1805 飛島建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 193 | 193 | 189 | 190 | 1,035,000 | 9,500 |
| 2005-12-29 | 193 | 193 | 189 | 192 | 3,811,000 | 9,600 |
| 2005-12-28 | 191 | 194 | 190 | 192 | 2,162,000 | 9,600 |
| 2005-12-27 | 193 | 194 | 191 | 191 | 1,407,000 | 9,550 |
| 2005-12-26 | 196 | 197 | 192 | 194 | 1,772,500 | 9,700 |
| 2005-12-22 | 200 | 201 | 192 | 194 | 3,217,500 | 9,700 |
| 2005-12-21 | 194 | 202 | 193 | 198 | 6,711,500 | 9,900 |
| 2005-12-20 | 191 | 197 | 190 | 194 | 1,940,000 | 9,700 |
| 2005-12-19 | 193 | 194 | 190 | 191 | 1,807,500 | 9,550 |
| 2005-12-16 | 201 | 201 | 193 | 195 | 4,168,500 | 9,750 |
| 2005-12-15 | 198 | 204 | 196 | 201 | 3,845,500 | 10,050 |
| 2005-12-14 | 198 | 200 | 195 | 196 | 2,036,000 | 9,800 |
| 2005-12-13 | 198 | 200 | 195 | 195 | 2,897,500 | 9,750 |
| 2005-12-12 | 200 | 203 | 198 | 200 | 3,000,000 | 10,000 |
| 2005-12-09 | 196 | 202 | 194 | 200 | 2,447,500 | 10,000 |
| 2005-12-08 | 200 | 202 | 195 | 197 | 2,619,500 | 9,850 |
| 2005-12-07 | 206 | 208 | 202 | 203 | 3,585,000 | 10,150 |
| 2005-12-06 | 213 | 213 | 206 | 209 | 2,937,000 | 10,450 |
| 2005-12-05 | 209 | 212 | 207 | 210 | 4,214,000 | 10,500 |
| 2005-12-02 | 212 | 214 | 205 | 207 | 8,857,000 | 10,350 |
| 2005-12-01 | 193 | 211 | 193 | 208 | 24,451,500 | 10,400 |
| 2005-11-30 | 189 | 191 | 188 | 190 | 1,900,000 | 9,500 |
| 2005-11-29 | 186 | 189 | 185 | 189 | 2,404,500 | 9,450 |
| 2005-11-28 | 191 | 194 | 186 | 188 | 2,667,000 | 9,400 |
| 2005-11-25 | 182 | 194 | 176 | 194 | 5,068,500 | 9,700 |
| 2005-11-24 | 190 | 204 | 186 | 187 | 7,920,000 | 9,350 |
| 2005-11-22 | 202 | 203 | 194 | 195 | 4,706,500 | 9,750 |
| 2005-11-21 | 204 | 205 | 200 | 202 | 2,913,000 | 10,100 |
| 2005-11-18 | 209 | 211 | 200 | 202 | 5,726,000 | 10,100 |
| 2005-11-17 | 211 | 213 | 203 | 208 | 6,281,000 | 10,400 |
| 2005-11-16 | 191 | 208 | 189 | 208 | 8,067,500 | 10,400 |
| 2005-11-15 | 203 | 206 | 193 | 195 | 5,752,500 | 9,750 |
| 2005-11-14 | 208 | 213 | 204 | 206 | 6,981,500 | 10,300 |
| 2005-11-11 | 218 | 224 | 214 | 217 | 7,928,500 | 10,850 |
| 2005-11-10 | 211 | 217 | 202 | 217 | 9,145,500 | 10,850 |
| 2005-11-09 | 215 | 221 | 211 | 213 | 11,929,500 | 10,650 |
| 2005-11-08 | 239 | 244 | 221 | 224 | 24,153,000 | 11,200 |
| 2005-11-07 | 218 | 235 | 217 | 234 | 24,086,000 | 11,700 |
| 2005-11-04 | 215 | 215 | 208 | 214 | 18,264,500 | 10,700 |
| 2005-11-02 | 198 | 216 | 195 | 203 | 39,811,000 | 10,150 |
| 2005-11-01 | 190 | 194 | 187 | 193 | 10,357,000 | 9,650 |
| 2005-10-31 | 185 | 189 | 182 | 186 | 15,458,000 | 9,300 |
| 2005-10-28 | 175 | 182 | 172 | 179 | 16,607,000 | 8,950 |
| 2005-10-27 | 174 | 184 | 174 | 177 | 49,465,000 | 8,850 |
| 2005-10-26 | 155 | 170 | 154 | 170 | 26,469,000 | 8,500 |
| 2005-10-25 | 157 | 158 | 153 | 155 | 5,040,500 | 7,750 |
| 2005-10-24 | 147 | 156 | 147 | 156 | 6,394,000 | 7,800 |
| 2005-10-21 | 145 | 148 | 143 | 147 | 1,632,000 | 7,350 |
| 2005-10-20 | 147 | 149 | 146 | 148 | 1,493,000 | 7,400 |
| 2005-10-19 | 152 | 152 | 145 | 148 | 3,721,000 | 7,400 |
| 2005-10-18 | 147 | 152 | 146 | 152 | 3,761,500 | 7,600 |
| 2005-10-17 | 154 | 154 | 144 | 146 | 4,283,500 | 7,300 |
| 2005-10-14 | 156 | 157 | 151 | 153 | 3,123,000 | 7,650 |
| 2005-10-13 | 152 | 155 | 151 | 155 | 3,442,000 | 7,750 |
| 2005-10-12 | 155 | 157 | 153 | 154 | 4,881,500 | 7,700 |
| 2005-10-11 | 150 | 153 | 149 | 152 | 4,644,000 | 7,600 |
| 2005-10-07 | 143 | 151 | 142 | 148 | 5,054,500 | 7,400 |
| 2005-10-06 | 150 | 151 | 143 | 144 | 3,578,000 | 7,200 |
| 2005-10-05 | 153 | 155 | 151 | 152 | 4,882,000 | 7,600 |
| 2005-10-04 | 158 | 159 | 152 | 153 | 4,001,000 | 7,650 |
| 2005-10-03 | 161 | 161 | 156 | 158 | 3,172,000 | 7,900 |
| 2005-09-30 | 160 | 161 | 156 | 161 | 3,911,000 | 8,050 |
| 2005-09-29 | 163 | 165 | 157 | 160 | 5,826,500 | 8,000 |
| 2005-09-28 | 155 | 158 | 152 | 158 | 5,386,000 | 7,900 |
| 2005-09-27 | 159 | 159 | 152 | 156 | 4,268,000 | 7,800 |
| 2005-09-26 | 165 | 168 | 157 | 158 | 9,913,000 | 7,900 |
| 2005-09-22 | 157 | 165 | 156 | 160 | 8,324,500 | 8,000 |
| 2005-09-21 | 172 | 174 | 160 | 160 | 12,549,500 | 8,000 |
| 2005-09-20 | 160 | 175 | 159 | 167 | 26,510,000 | 8,350 |
| 2005-09-16 | 152 | 159 | 151 | 158 | 14,537,000 | 7,900 |
| 2005-09-15 | 147 | 150 | 143 | 150 | 10,393,000 | 7,500 |
| 2005-09-14 | 145 | 152 | 142 | 146 | 23,209,000 | 7,300 |
| 2005-09-13 | 130 | 149 | 129 | 145 | 25,708,000 | 7,250 |
| 2005-09-12 | 136 | 136 | 127 | 128 | 6,622,000 | 6,400 |
| 2005-09-09 | 125 | 132 | 124 | 131 | 4,802,000 | 6,550 |
| 2005-09-08 | 125 | 125 | 123 | 124 | 2,837,000 | 6,200 |
| 2005-09-07 | 130 | 131 | 125 | 127 | 3,432,000 | 6,350 |
| 2005-09-06 | 133 | 133 | 127 | 128 | 5,587,500 | 6,400 |
| 2005-09-05 | 133 | 137 | 130 | 133 | 13,134,000 | 6,650 |
| 2005-09-02 | 123 | 131 | 123 | 129 | 31,667,500 | 6,450 |
| 2005-09-01 | 116 | 122 | 114 | 120 | 17,319,500 | 6,000 |
| 2005-08-31 | 116 | 116 | 114 | 114 | 1,001,000 | 5,700 |
| 2005-08-30 | 118 | 119 | 114 | 115 | 3,639,000 | 5,750 |
| 2005-08-29 | 118 | 118 | 117 | 117 | 653,000 | 5,850 |
| 2005-08-26 | 118 | 118 | 116 | 117 | 1,280,500 | 5,850 |
| 2005-08-25 | 117 | 118 | 116 | 118 | 1,329,500 | 5,900 |
| 2005-08-24 | 118 | 119 | 116 | 117 | 1,838,500 | 5,850 |
| 2005-08-23 | 118 | 119 | 117 | 118 | 1,103,000 | 5,900 |
| 2005-08-22 | 118 | 120 | 116 | 117 | 2,262,000 | 5,850 |
| 2005-08-19 | 118 | 119 | 117 | 117 | 1,585,000 | 5,850 |
| 2005-08-18 | 119 | 120 | 117 | 118 | 1,078,000 | 5,900 |
| 2005-08-17 | 119 | 120 | 117 | 118 | 2,224,000 | 5,900 |
| 2005-08-16 | 116 | 118 | 116 | 118 | 1,029,000 | 5,900 |
| 2005-08-15 | 119 | 119 | 115 | 116 | 2,883,000 | 5,800 |
| 2005-08-12 | 114 | 118 | 114 | 117 | 5,823,000 | 5,850 |
| 2005-08-11 | 112 | 114 | 111 | 113 | 1,621,500 | 5,650 |
| 2005-08-10 | 111 | 112 | 110 | 111 | 1,622,000 | 5,550 |
| 2005-08-09 | 108 | 111 | 108 | 110 | 1,116,500 | 5,500 |
| 2005-08-08 | 107 | 108 | 106 | 107 | 1,132,000 | 5,350 |
| 2005-08-05 | 109 | 112 | 109 | 109 | 997,000 | 5,450 |
| 2005-08-04 | 112 | 112 | 107 | 109 | 2,147,500 | 5,450 |
| 2005-08-03 | 112 | 113 | 112 | 112 | 656,000 | 5,600 |
| 2005-08-02 | 112 | 113 | 112 | 112 | 1,164,000 | 5,600 |
| 2005-08-01 | 114 | 115 | 112 | 112 | 2,663,500 | 5,600 |
| 2005-07-29 | 115 | 116 | 113 | 113 | 2,306,500 | 5,650 |
| 2005-07-28 | 118 | 118 | 114 | 115 | 2,857,000 | 5,750 |
| 2005-07-27 | 122 | 123 | 116 | 118 | 6,898,500 | 5,900 |
| 2005-07-26 | 114 | 124 | 114 | 119 | 9,080,500 | 5,950 |
| 2005-07-25 | 115 | 115 | 113 | 114 | 1,166,000 | 5,700 |
| 2005-07-22 | 113 | 114 | 113 | 113 | 992,000 | 5,650 |
| 2005-07-21 | 115 | 116 | 113 | 113 | 1,207,500 | 5,650 |
| 2005-07-20 | 113 | 115 | 112 | 113 | 1,237,500 | 5,650 |
| 2005-07-19 | 114 | 115 | 113 | 113 | 492,000 | 5,650 |
| 2005-07-15 | 115 | 116 | 114 | 114 | 694,500 | 5,700 |
| 2005-07-14 | 115 | 116 | 115 | 115 | 377,000 | 5,750 |
| 2005-07-13 | 116 | 116 | 114 | 116 | 828,500 | 5,800 |
| 2005-07-12 | 116 | 117 | 115 | 115 | 1,153,000 | 5,750 |
| 2005-07-11 | 116 | 118 | 116 | 116 | 824,000 | 5,800 |
| 2005-07-08 | 120 | 120 | 115 | 116 | 3,113,500 | 5,800 |
| 2005-07-07 | 116 | 124 | 115 | 120 | 7,497,000 | 6,000 |
| 2005-07-06 | 115 | 117 | 115 | 116 | 723,000 | 5,800 |
| 2005-07-05 | 118 | 118 | 115 | 115 | 1,277,500 | 5,750 |
| 2005-07-04 | 118 | 119 | 116 | 116 | 627,500 | 5,800 |
| 2005-07-01 | 116 | 119 | 115 | 119 | 749,000 | 5,950 |
| 2005-06-30 | 119 | 119 | 116 | 116 | 1,229,000 | 5,800 |
| 2005-06-29 | 119 | 120 | 118 | 120 | 255,500 | 6,000 |
| 2005-06-28 | 118 | 119 | 117 | 119 | 311,500 | 5,950 |
| 2005-06-27 | 119 | 119 | 117 | 118 | 533,000 | 5,900 |
| 2005-06-24 | 120 | 121 | 118 | 119 | 1,335,500 | 5,950 |
| 2005-06-23 | 123 | 123 | 120 | 120 | 1,505,500 | 6,000 |
| 2005-06-22 | 120 | 123 | 119 | 122 | 1,493,500 | 6,100 |
| 2005-06-21 | 121 | 121 | 119 | 119 | 1,016,000 | 5,950 |
| 2005-06-20 | 120 | 121 | 119 | 120 | 810,000 | 6,000 |
| 2005-06-17 | 120 | 121 | 119 | 119 | 823,000 | 5,950 |
| 2005-06-16 | 117 | 121 | 117 | 119 | 1,037,500 | 5,950 |
| 2005-06-15 | 116 | 118 | 115 | 117 | 514,000 | 5,850 |
| 2005-06-14 | 119 | 119 | 117 | 117 | 524,500 | 5,850 |
| 2005-06-13 | 118 | 120 | 117 | 118 | 605,000 | 5,900 |
| 2005-06-10 | 119 | 120 | 118 | 118 | 1,078,500 | 5,900 |
| 2005-06-09 | 121 | 122 | 117 | 118 | 1,640,500 | 5,900 |
| 2005-06-08 | 122 | 124 | 118 | 121 | 7,004,000 | 6,050 |
| 2005-06-07 | 117 | 122 | 116 | 122 | 9,374,500 | 6,100 |
| 2005-06-06 | 113 | 120 | 113 | 115 | 2,856,500 | 5,750 |
| 2005-06-03 | 110 | 111 | 110 | 111 | 951,500 | 5,550 |
| 2005-06-02 | 108 | 110 | 108 | 110 | 972,500 | 5,500 |
| 2005-06-01 | 105 | 107 | 105 | 107 | 839,500 | 5,350 |
| 2005-05-31 | 107 | 108 | 105 | 107 | 855,000 | 5,350 |
| 2005-05-30 | 108 | 108 | 107 | 108 | 480,000 | 5,400 |
| 2005-05-27 | 107 | 111 | 104 | 107 | 1,428,000 | 5,350 |
| 2005-05-26 | 113 | 114 | 108 | 108 | 874,000 | 5,400 |
| 2005-05-25 | 117 | 117 | 114 | 114 | 354,500 | 5,700 |
| 2005-05-24 | 116 | 117 | 115 | 117 | 440,000 | 5,850 |
| 2005-05-23 | 118 | 118 | 115 | 115 | 626,000 | 5,750 |
| 2005-05-20 | 119 | 120 | 117 | 118 | 684,500 | 5,900 |
| 2005-05-19 | 115 | 119 | 113 | 118 | 897,000 | 5,900 |
| 2005-05-18 | 117 | 119 | 115 | 115 | 591,000 | 5,750 |
| 2005-05-17 | 122 | 122 | 113 | 115 | 1,098,000 | 5,750 |
| 2005-05-16 | 126 | 126 | 121 | 121 | 551,000 | 6,050 |
| 2005-05-13 | 126 | 126 | 125 | 126 | 512,000 | 6,300 |
| 2005-05-12 | 127 | 128 | 126 | 126 | 277,000 | 6,300 |
| 2005-05-11 | 128 | 128 | 126 | 126 | 498,000 | 6,300 |
| 2005-05-10 | 130 | 131 | 127 | 128 | 1,001,000 | 6,400 |
| 2005-05-09 | 133 | 135 | 129 | 130 | 973,000 | 6,500 |
| 2005-05-06 | 130 | 131 | 130 | 131 | 294,000 | 6,550 |
| 2005-05-02 | 130 | 131 | 129 | 129 | 304,500 | 6,450 |
| 2005-04-28 | 129 | 130 | 127 | 130 | 490,000 | 6,500 |
| 2005-04-27 | 129 | 129 | 127 | 128 | 497,000 | 6,400 |
| 2005-04-26 | 130 | 130 | 127 | 129 | 534,000 | 6,450 |
| 2005-04-25 | 131 | 131 | 128 | 128 | 819,500 | 6,400 |
| 2005-04-22 | 131 | 133 | 128 | 130 | 813,000 | 6,500 |
| 2005-04-21 | 127 | 129 | 126 | 127 | 1,198,500 | 6,350 |
| 2005-04-20 | 135 | 136 | 129 | 130 | 1,266,500 | 6,500 |
| 2005-04-19 | 127 | 136 | 126 | 134 | 1,732,000 | 6,700 |
| 2005-04-18 | 128 | 129 | 124 | 126 | 1,742,000 | 6,300 |
| 2005-04-15 | 134 | 134 | 130 | 131 | 1,644,000 | 6,550 |
| 2005-04-14 | 137 | 137 | 135 | 136 | 1,034,000 | 6,800 |
| 2005-04-13 | 140 | 140 | 139 | 139 | 524,500 | 6,950 |
| 2005-04-12 | 142 | 142 | 138 | 140 | 1,057,500 | 7,000 |
| 2005-04-11 | 143 | 143 | 141 | 142 | 1,139,000 | 7,100 |
| 2005-04-08 | 142 | 143 | 141 | 142 | 1,078,000 | 7,100 |
| 2005-04-07 | 141 | 143 | 139 | 141 | 1,804,500 | 7,050 |
| 2005-04-06 | 140 | 143 | 139 | 140 | 1,921,500 | 7,000 |
| 2005-04-05 | 143 | 144 | 138 | 140 | 2,243,500 | 7,000 |
| 2005-04-04 | 145 | 146 | 142 | 144 | 1,012,000 | 7,200 |
| 2005-04-01 | 145 | 146 | 143 | 146 | 810,000 | 7,300 |
| 2005-03-31 | 147 | 148 | 145 | 146 | 694,500 | 7,300 |
| 2005-03-30 | 146 | 147 | 145 | 146 | 588,000 | 7,300 |
| 2005-03-29 | 151 | 151 | 146 | 146 | 2,068,000 | 7,300 |
| 2005-03-28 | 152 | 153 | 150 | 152 | 1,112,000 | 7,600 |
| 2005-03-25 | 153 | 154 | 150 | 151 | 1,088,000 | 7,550 |
| 2005-03-24 | 156 | 157 | 153 | 154 | 965,500 | 7,700 |
| 2005-03-23 | 160 | 160 | 155 | 156 | 1,269,500 | 7,800 |
| 2005-03-22 | 162 | 162 | 159 | 159 | 1,309,000 | 7,950 |
| 2005-03-18 | 157 | 160 | 157 | 160 | 809,000 | 8,000 |
| 2005-03-17 | 158 | 158 | 157 | 157 | 374,000 | 7,850 |
| 2005-03-16 | 158 | 158 | 157 | 158 | 502,000 | 7,900 |
| 2005-03-15 | 159 | 160 | 157 | 158 | 1,352,500 | 7,900 |
| 2005-03-14 | 159 | 161 | 158 | 158 | 2,259,500 | 7,900 |
| 2005-03-11 | 160 | 161 | 157 | 157 | 2,004,000 | 7,850 |
| 2005-03-10 | 159 | 161 | 158 | 159 | 1,372,000 | 7,950 |
| 2005-03-09 | 157 | 160 | 157 | 159 | 1,466,500 | 7,950 |
| 2005-03-08 | 159 | 160 | 156 | 156 | 579,500 | 7,800 |
| 2005-03-07 | 163 | 163 | 158 | 159 | 1,365,000 | 7,950 |
| 2005-03-04 | 163 | 164 | 160 | 161 | 1,137,000 | 8,050 |
| 2005-03-03 | 160 | 165 | 160 | 161 | 5,149,500 | 8,050 |
| 2005-03-02 | 157 | 161 | 156 | 158 | 2,217,000 | 7,900 |
| 2005-03-01 | 156 | 157 | 155 | 156 | 646,500 | 7,800 |
| 2005-02-28 | 157 | 157 | 155 | 155 | 747,500 | 7,750 |
| 2005-02-25 | 154 | 156 | 154 | 155 | 602,000 | 7,750 |
| 2005-02-24 | 153 | 154 | 152 | 154 | 362,500 | 7,700 |
| 2005-02-23 | 155 | 155 | 152 | 152 | 453,500 | 7,600 |
| 2005-02-22 | 157 | 158 | 154 | 155 | 850,000 | 7,750 |
| 2005-02-21 | 160 | 160 | 156 | 156 | 793,500 | 7,800 |
| 2005-02-18 | 160 | 161 | 157 | 159 | 1,229,000 | 7,950 |
| 2005-02-17 | 155 | 163 | 154 | 157 | 2,506,500 | 7,850 |
| 2005-02-16 | 154 | 155 | 154 | 154 | 365,500 | 7,700 |
| 2005-02-15 | 159 | 160 | 154 | 154 | 1,115,000 | 7,700 |
| 2005-02-14 | 162 | 163 | 158 | 159 | 1,129,500 | 7,950 |
| 2005-02-10 | 164 | 164 | 160 | 161 | 636,000 | 8,050 |
| 2005-02-09 | 165 | 166 | 163 | 164 | 732,000 | 8,200 |
| 2005-02-08 | 167 | 167 | 164 | 164 | 491,500 | 8,200 |
| 2005-02-07 | 167 | 167 | 165 | 166 | 614,500 | 8,300 |
| 2005-02-04 | 169 | 170 | 166 | 166 | 619,500 | 8,300 |
| 2005-02-03 | 173 | 173 | 169 | 170 | 948,000 | 8,500 |
| 2005-02-02 | 168 | 172 | 166 | 172 | 1,151,000 | 8,600 |
| 2005-02-01 | 170 | 173 | 167 | 168 | 1,596,500 | 8,400 |
| 2005-01-31 | 171 | 172 | 168 | 168 | 432,000 | 8,400 |
| 2005-01-28 | 170 | 171 | 168 | 170 | 422,500 | 8,500 |
| 2005-01-27 | 171 | 172 | 170 | 171 | 507,000 | 8,550 |
| 2005-01-26 | 169 | 171 | 168 | 171 | 900,500 | 8,550 |
| 2005-01-25 | 171 | 171 | 166 | 168 | 1,738,500 | 8,400 |
| 2005-01-24 | 175 | 178 | 168 | 171 | 6,150,000 | 8,550 |
| 2005-01-21 | 158 | 161 | 158 | 160 | 141,500 | 8,000 |
| 2005-01-20 | 161 | 161 | 158 | 159 | 276,500 | 7,950 |
| 2005-01-19 | 164 | 164 | 162 | 162 | 362,000 | 8,100 |
| 2005-01-18 | 160 | 168 | 160 | 162 | 1,767,500 | 8,100 |
| 2005-01-17 | 158 | 160 | 157 | 159 | 322,000 | 7,950 |
| 2005-01-14 | 156 | 159 | 155 | 158 | 285,500 | 7,900 |
| 2005-01-13 | 160 | 160 | 156 | 157 | 259,000 | 7,850 |
| 2005-01-12 | 160 | 161 | 158 | 159 | 409,000 | 7,950 |
| 2005-01-11 | 160 | 161 | 158 | 161 | 529,000 | 8,050 |
| 2005-01-07 | 163 | 163 | 158 | 160 | 649,000 | 8,000 |
| 2005-01-06 | 156 | 165 | 156 | 162 | 1,845,500 | 8,100 |
| 2005-01-05 | 158 | 159 | 155 | 158 | 393,000 | 7,900 |
| 2005-01-04 | 158 | 159 | 157 | 158 | 322,500 | 7,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
