1805 飛島建設(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29687068702,069,0003,500
2006-12-28697068683,363,0003,400
2006-12-27717169693,148,5003,450
2006-12-266871677011,418,0003,500
2006-12-25717268687,388,0003,400
2006-12-22747471725,458,0003,600
2006-12-21757674756,025,5003,750
2006-12-20727671756,751,5003,750
2006-12-19757572726,804,0003,600
2006-12-18777875755,100,0003,750
2006-12-15777876774,585,0003,850
2006-12-14777977783,145,0003,900
2006-12-13777776772,088,5003,850
2006-12-12797977782,014,0003,900
2006-12-11787977793,022,5003,950
2006-12-08798077794,023,5003,950
2006-12-07798079801,205,5004,000
2006-12-06808179792,857,5003,950
2006-12-05828280801,814,5004,000
2006-12-04808280821,758,5004,100
2006-12-01828280822,298,0004,100
2006-11-30848581823,360,5004,100
2006-11-29838582843,081,5004,200
2006-11-28808379822,759,0004,100
2006-11-27798178812,530,5004,050
2006-11-24818177793,782,5003,950
2006-11-22768074804,046,5004,000
2006-11-21767976764,425,5003,800
2006-11-20808074769,336,0003,800
2006-11-17868681816,251,5004,050
2006-11-16868786861,958,0004,300
2006-11-15909085854,820,0004,250
2006-11-14879087901,887,5004,500
2006-11-13888885882,590,0004,400
2006-11-10889088881,968,5004,400
2006-11-09889088882,435,5004,400
2006-11-08909188882,927,5004,400
2006-11-07929390903,075,5004,500
2006-11-06929290922,598,0004,600
2006-11-02949492922,308,0004,600
2006-11-01949593953,395,0004,750
2006-10-31989894949,900,5004,700
2006-10-309397929712,591,5004,850
2006-10-27929491938,475,0004,650
2006-10-26929291921,349,0004,600
2006-10-25929291921,812,5004,600
2006-10-24929491915,488,0004,550
2006-10-23929291921,420,0004,600
2006-10-20929291921,459,5004,600
2006-10-19929391912,432,0004,550
2006-10-18929290922,143,5004,600
2006-10-17939491932,639,0004,650
2006-10-16909390933,843,0004,650
2006-10-13899088902,030,5004,500
2006-10-12858885882,594,5004,400
2006-10-11889086883,098,5004,400
2006-10-10889187902,705,5004,500
2006-10-06909189902,160,0004,500
2006-10-05919290922,498,0004,600
2006-10-04929390903,168,0004,500
2006-10-03939391923,776,0004,600
2006-10-02939592946,029,0004,700
2006-09-29939391935,455,0004,650
2006-09-28889086906,263,0004,500
2006-09-27858884867,226,0004,300
2006-09-26888983835,476,0004,150
2006-09-25898987873,284,5004,350
2006-09-22919290903,000,0004,500
2006-09-21929391921,670,5004,600
2006-09-20929291921,845,5004,600
2006-09-19949591924,415,0004,600
2006-09-15919491945,846,5004,700
2006-09-14949592923,995,0004,600
2006-09-1310010092955,823,0004,750
2006-09-1210110197985,145,0004,900
2006-09-111031031001002,881,0005,000
2006-09-081011031001024,234,5005,100
2006-09-071021031011024,515,5005,100
2006-09-061041071031047,537,0005,200
2006-09-051021051011054,483,0005,250
2006-09-041021031011023,516,0005,100
2006-09-0199101991011,875,5005,050
2006-08-3110010199993,150,5004,950
2006-08-3010110299992,924,5004,950
2006-08-291011021001012,190,0005,050
2006-08-28101102981004,831,0005,000
2006-08-25100103981028,494,5005,100
2006-08-241041051011025,779,0005,100
2006-08-231071071041055,160,0005,250
2006-08-221061081051076,243,5005,350
2006-08-211051081051068,498,0005,300
2006-08-181051061031055,525,0005,250
2006-08-1710410710410512,675,0005,250
2006-08-161021049910314,120,5005,150
2006-08-15961029510113,333,0005,050
2006-08-14929690955,546,0004,750
2006-08-11939492935,442,0004,650
2006-08-10899288928,822,0004,600
2006-08-09899086898,426,5004,450
2006-08-08919288905,182,5004,500
2006-08-07959592934,422,0004,650
2006-08-04969693956,957,0004,750
2006-08-038897879626,415,5004,800
2006-08-02858784862,949,0004,300
2006-08-01858884865,800,5004,300
2006-07-31848783875,081,5004,350
2006-07-28828381822,233,0004,100
2006-07-27808280822,007,0004,100
2006-07-26838380803,201,5004,000
2006-07-25848582822,298,0004,100
2006-07-24828381822,753,5004,100
2006-07-21838582833,887,0004,150
2006-07-20838582855,712,5004,250
2006-07-19798178806,838,0004,000
2006-07-188687808010,524,5004,000
2006-07-14868985885,039,5004,400
2006-07-13889086874,882,0004,350
2006-07-12919289902,848,5004,500
2006-07-11939390902,253,5004,500
2006-07-10929490933,687,5004,650
2006-07-07949593943,404,0004,700
2006-07-06959692936,664,5004,650
2006-07-05969895957,606,5004,750
2006-07-0410010097997,176,0004,950
2006-07-03989996994,346,0004,950
2006-06-309910097984,837,0004,900
2006-06-29989997984,109,5004,900
2006-06-289910098984,394,0004,900
2006-06-271011021001002,129,0005,000
2006-06-261011021001012,812,0005,050
2006-06-23101102991024,402,0005,100
2006-06-221021031001024,539,0005,100
2006-06-21102102991015,887,0005,050
2006-06-2010310410010011,551,5005,000
2006-06-1910310410010216,097,5005,100
2006-06-16981029710014,553,5005,000
2006-06-15979994948,332,5004,700
2006-06-148897889315,659,0004,650
2006-06-13919388887,143,0004,400
2006-06-12879386938,457,0004,650
2006-06-09889085877,601,0004,350
2006-06-088486828510,055,0004,250
2006-06-07909186875,443,0004,350
2006-06-06899188903,715,0004,500
2006-06-05909389926,000,0004,600
2006-06-029091819016,704,0004,500
2006-06-01949591916,186,0004,550
2006-05-319596919210,182,5004,600
2006-05-3010010097988,538,0004,900
2006-05-29100101969914,978,0004,950
2006-05-2699101981006,677,0005,000
2006-05-2510010097985,429,0004,900
2006-05-24104105991007,854,0005,000
2006-05-231061071031045,893,5005,200
2006-05-221101101041066,927,0005,300
2006-05-1999106991055,824,5005,250
2006-05-18961029210010,223,5005,000
2006-05-171051079710118,393,0005,050
2006-05-161131141051059,252,0005,250
2006-05-151131141111134,184,0005,650
2006-05-121131151111156,087,0005,750
2006-05-111151161141154,373,0005,750
2006-05-1011611811311410,641,0005,700
2006-05-0912212211511631,437,0005,800
2006-05-0811512611412619,458,0006,300
2006-05-021111141111134,889,0005,650
2006-05-011151151121123,236,0005,600
2006-04-281141151111146,694,5005,700
2006-04-271171181131147,326,0005,700
2006-04-261191201171184,137,5005,900
2006-04-251181201171187,463,5005,900
2006-04-241231231171188,327,0005,900
2006-04-211241241221232,980,0006,150
2006-04-201241251231232,517,5006,150
2006-04-191261271231233,650,0006,150
2006-04-181231261221257,358,5006,250
2006-04-171301301231245,948,0006,200
2006-04-141301311281302,911,0006,500
2006-04-131291311271304,192,5006,500
2006-04-121301301271295,743,5006,450
2006-04-111341341301305,805,0006,500
2006-04-101321341321343,115,0006,700
2006-04-071351361331334,131,0006,650
2006-04-061371381341354,948,5006,750
2006-04-0513914213513712,753,0006,850
2006-04-0413914013713811,438,0006,900
2006-04-0313513913413811,802,5006,900
2006-03-311351351321328,102,5006,600
2006-03-3013514213113331,521,5006,650
2006-03-2912513412313418,951,0006,700
2006-03-281231251211254,795,0006,250
2006-03-2712512511912413,569,5006,200
2006-03-241281291241257,358,5006,250
2006-03-231291311271276,281,5006,350
2006-03-2212612712412710,540,0006,350
2006-03-2013213312412512,443,0006,250
2006-03-171281291231278,236,5006,350
2006-03-161291301281292,277,0006,450
2006-03-151321331271297,020,0006,450
2006-03-141371381301307,023,5006,500
2006-03-131351371341352,817,0006,750
2006-03-101341351331342,470,0006,700
2006-03-091331371311324,566,5006,600
2006-03-081331361321333,239,5006,650
2006-03-071341361321362,019,5006,800
2006-03-061341341301343,623,5006,700
2006-03-031311371291347,614,5006,700
2006-03-021501501381402,637,5007,000
2006-03-011461521451483,501,0007,400
2006-02-281551571481523,289,0007,600
2006-02-271571601531556,555,0007,750
2006-02-241401501381487,233,0007,400
2006-02-231341381331374,569,0006,850
2006-02-221351381291324,320,0006,600
2006-02-211231341221334,143,5006,650
2006-02-201321321231243,935,5006,200
2006-02-171421421311343,428,5006,700
2006-02-161451481401402,984,0007,000
2006-02-151521551471501,836,5007,500
2006-02-141451501361503,250,5007,500
2006-02-131581581461494,561,0007,450
2006-02-101621631551582,400,0007,900
2006-02-091641651621621,777,0008,100
2006-02-081631641601612,747,5008,050
2006-02-071661671631653,277,0008,250
2006-02-061701711671672,650,5008,350
2006-02-031721731681702,816,5008,500
2006-02-021771771731742,096,0008,700
2006-02-011781781731753,152,0008,750
2006-01-311761801751775,164,5008,850
2006-01-301821821741754,532,0008,750
2006-01-271801841761794,600,5008,950
2006-01-261691711681691,643,5008,450
2006-01-251701741651673,260,5008,350
2006-01-241671721651701,754,5008,500
2006-01-231611711581623,747,5008,100
2006-01-201831871771772,634,0008,850
2006-01-191661831661813,699,5009,050
2006-01-181851861371716,219,5008,550
2006-01-171921941871876,078,5009,350
2006-01-161941981931947,261,5009,700
2006-01-131931961931942,528,5009,700
2006-01-121961961921951,949,5009,750
2006-01-111981981911974,067,5009,850
2006-01-102042051941986,329,0009,900
2006-01-061962021931998,594,5009,950
2006-01-051911971891963,597,0009,800
2006-01-041931931891911,078,5009,550

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