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 |
---|---|---|---|---|---|---|
2006-12-29 | 68 | 70 | 68 | 70 | 2,069,000 | 3,500 |
2006-12-28 | 69 | 70 | 68 | 68 | 3,363,000 | 3,400 |
2006-12-27 | 71 | 71 | 69 | 69 | 3,148,500 | 3,450 |
2006-12-26 | 68 | 71 | 67 | 70 | 11,418,000 | 3,500 |
2006-12-25 | 71 | 72 | 68 | 68 | 7,388,000 | 3,400 |
2006-12-22 | 74 | 74 | 71 | 72 | 5,458,000 | 3,600 |
2006-12-21 | 75 | 76 | 74 | 75 | 6,025,500 | 3,750 |
2006-12-20 | 72 | 76 | 71 | 75 | 6,751,500 | 3,750 |
2006-12-19 | 75 | 75 | 72 | 72 | 6,804,000 | 3,600 |
2006-12-18 | 77 | 78 | 75 | 75 | 5,100,000 | 3,750 |
2006-12-15 | 77 | 78 | 76 | 77 | 4,585,000 | 3,850 |
2006-12-14 | 77 | 79 | 77 | 78 | 3,145,000 | 3,900 |
2006-12-13 | 77 | 77 | 76 | 77 | 2,088,500 | 3,850 |
2006-12-12 | 79 | 79 | 77 | 78 | 2,014,000 | 3,900 |
2006-12-11 | 78 | 79 | 77 | 79 | 3,022,500 | 3,950 |
2006-12-08 | 79 | 80 | 77 | 79 | 4,023,500 | 3,950 |
2006-12-07 | 79 | 80 | 79 | 80 | 1,205,500 | 4,000 |
2006-12-06 | 80 | 81 | 79 | 79 | 2,857,500 | 3,950 |
2006-12-05 | 82 | 82 | 80 | 80 | 1,814,500 | 4,000 |
2006-12-04 | 80 | 82 | 80 | 82 | 1,758,500 | 4,100 |
2006-12-01 | 82 | 82 | 80 | 82 | 2,298,000 | 4,100 |
2006-11-30 | 84 | 85 | 81 | 82 | 3,360,500 | 4,100 |
2006-11-29 | 83 | 85 | 82 | 84 | 3,081,500 | 4,200 |
2006-11-28 | 80 | 83 | 79 | 82 | 2,759,000 | 4,100 |
2006-11-27 | 79 | 81 | 78 | 81 | 2,530,500 | 4,050 |
2006-11-24 | 81 | 81 | 77 | 79 | 3,782,500 | 3,950 |
2006-11-22 | 76 | 80 | 74 | 80 | 4,046,500 | 4,000 |
2006-11-21 | 76 | 79 | 76 | 76 | 4,425,500 | 3,800 |
2006-11-20 | 80 | 80 | 74 | 76 | 9,336,000 | 3,800 |
2006-11-17 | 86 | 86 | 81 | 81 | 6,251,500 | 4,050 |
2006-11-16 | 86 | 87 | 86 | 86 | 1,958,000 | 4,300 |
2006-11-15 | 90 | 90 | 85 | 85 | 4,820,000 | 4,250 |
2006-11-14 | 87 | 90 | 87 | 90 | 1,887,500 | 4,500 |
2006-11-13 | 88 | 88 | 85 | 88 | 2,590,000 | 4,400 |
2006-11-10 | 88 | 90 | 88 | 88 | 1,968,500 | 4,400 |
2006-11-09 | 88 | 90 | 88 | 88 | 2,435,500 | 4,400 |
2006-11-08 | 90 | 91 | 88 | 88 | 2,927,500 | 4,400 |
2006-11-07 | 92 | 93 | 90 | 90 | 3,075,500 | 4,500 |
2006-11-06 | 92 | 92 | 90 | 92 | 2,598,000 | 4,600 |
2006-11-02 | 94 | 94 | 92 | 92 | 2,308,000 | 4,600 |
2006-11-01 | 94 | 95 | 93 | 95 | 3,395,000 | 4,750 |
2006-10-31 | 98 | 98 | 94 | 94 | 9,900,500 | 4,700 |
2006-10-30 | 93 | 97 | 92 | 97 | 12,591,500 | 4,850 |
2006-10-27 | 92 | 94 | 91 | 93 | 8,475,000 | 4,650 |
2006-10-26 | 92 | 92 | 91 | 92 | 1,349,000 | 4,600 |
2006-10-25 | 92 | 92 | 91 | 92 | 1,812,500 | 4,600 |
2006-10-24 | 92 | 94 | 91 | 91 | 5,488,000 | 4,550 |
2006-10-23 | 92 | 92 | 91 | 92 | 1,420,000 | 4,600 |
2006-10-20 | 92 | 92 | 91 | 92 | 1,459,500 | 4,600 |
2006-10-19 | 92 | 93 | 91 | 91 | 2,432,000 | 4,550 |
2006-10-18 | 92 | 92 | 90 | 92 | 2,143,500 | 4,600 |
2006-10-17 | 93 | 94 | 91 | 93 | 2,639,000 | 4,650 |
2006-10-16 | 90 | 93 | 90 | 93 | 3,843,000 | 4,650 |
2006-10-13 | 89 | 90 | 88 | 90 | 2,030,500 | 4,500 |
2006-10-12 | 85 | 88 | 85 | 88 | 2,594,500 | 4,400 |
2006-10-11 | 88 | 90 | 86 | 88 | 3,098,500 | 4,400 |
2006-10-10 | 88 | 91 | 87 | 90 | 2,705,500 | 4,500 |
2006-10-06 | 90 | 91 | 89 | 90 | 2,160,000 | 4,500 |
2006-10-05 | 91 | 92 | 90 | 92 | 2,498,000 | 4,600 |
2006-10-04 | 92 | 93 | 90 | 90 | 3,168,000 | 4,500 |
2006-10-03 | 93 | 93 | 91 | 92 | 3,776,000 | 4,600 |
2006-10-02 | 93 | 95 | 92 | 94 | 6,029,000 | 4,700 |
2006-09-29 | 93 | 93 | 91 | 93 | 5,455,000 | 4,650 |
2006-09-28 | 88 | 90 | 86 | 90 | 6,263,000 | 4,500 |
2006-09-27 | 85 | 88 | 84 | 86 | 7,226,000 | 4,300 |
2006-09-26 | 88 | 89 | 83 | 83 | 5,476,000 | 4,150 |
2006-09-25 | 89 | 89 | 87 | 87 | 3,284,500 | 4,350 |
2006-09-22 | 91 | 92 | 90 | 90 | 3,000,000 | 4,500 |
2006-09-21 | 92 | 93 | 91 | 92 | 1,670,500 | 4,600 |
2006-09-20 | 92 | 92 | 91 | 92 | 1,845,500 | 4,600 |
2006-09-19 | 94 | 95 | 91 | 92 | 4,415,000 | 4,600 |
2006-09-15 | 91 | 94 | 91 | 94 | 5,846,500 | 4,700 |
2006-09-14 | 94 | 95 | 92 | 92 | 3,995,000 | 4,600 |
2006-09-13 | 100 | 100 | 92 | 95 | 5,823,000 | 4,750 |
2006-09-12 | 101 | 101 | 97 | 98 | 5,145,000 | 4,900 |
2006-09-11 | 103 | 103 | 100 | 100 | 2,881,000 | 5,000 |
2006-09-08 | 101 | 103 | 100 | 102 | 4,234,500 | 5,100 |
2006-09-07 | 102 | 103 | 101 | 102 | 4,515,500 | 5,100 |
2006-09-06 | 104 | 107 | 103 | 104 | 7,537,000 | 5,200 |
2006-09-05 | 102 | 105 | 101 | 105 | 4,483,000 | 5,250 |
2006-09-04 | 102 | 103 | 101 | 102 | 3,516,000 | 5,100 |
2006-09-01 | 99 | 101 | 99 | 101 | 1,875,500 | 5,050 |
2006-08-31 | 100 | 101 | 99 | 99 | 3,150,500 | 4,950 |
2006-08-30 | 101 | 102 | 99 | 99 | 2,924,500 | 4,950 |
2006-08-29 | 101 | 102 | 100 | 101 | 2,190,000 | 5,050 |
2006-08-28 | 101 | 102 | 98 | 100 | 4,831,000 | 5,000 |
2006-08-25 | 100 | 103 | 98 | 102 | 8,494,500 | 5,100 |
2006-08-24 | 104 | 105 | 101 | 102 | 5,779,000 | 5,100 |
2006-08-23 | 107 | 107 | 104 | 105 | 5,160,000 | 5,250 |
2006-08-22 | 106 | 108 | 105 | 107 | 6,243,500 | 5,350 |
2006-08-21 | 105 | 108 | 105 | 106 | 8,498,000 | 5,300 |
2006-08-18 | 105 | 106 | 103 | 105 | 5,525,000 | 5,250 |
2006-08-17 | 104 | 107 | 104 | 105 | 12,675,000 | 5,250 |
2006-08-16 | 102 | 104 | 99 | 103 | 14,120,500 | 5,150 |
2006-08-15 | 96 | 102 | 95 | 101 | 13,333,000 | 5,050 |
2006-08-14 | 92 | 96 | 90 | 95 | 5,546,000 | 4,750 |
2006-08-11 | 93 | 94 | 92 | 93 | 5,442,000 | 4,650 |
2006-08-10 | 89 | 92 | 88 | 92 | 8,822,000 | 4,600 |
2006-08-09 | 89 | 90 | 86 | 89 | 8,426,500 | 4,450 |
2006-08-08 | 91 | 92 | 88 | 90 | 5,182,500 | 4,500 |
2006-08-07 | 95 | 95 | 92 | 93 | 4,422,000 | 4,650 |
2006-08-04 | 96 | 96 | 93 | 95 | 6,957,000 | 4,750 |
2006-08-03 | 88 | 97 | 87 | 96 | 26,415,500 | 4,800 |
2006-08-02 | 85 | 87 | 84 | 86 | 2,949,000 | 4,300 |
2006-08-01 | 85 | 88 | 84 | 86 | 5,800,500 | 4,300 |
2006-07-31 | 84 | 87 | 83 | 87 | 5,081,500 | 4,350 |
2006-07-28 | 82 | 83 | 81 | 82 | 2,233,000 | 4,100 |
2006-07-27 | 80 | 82 | 80 | 82 | 2,007,000 | 4,100 |
2006-07-26 | 83 | 83 | 80 | 80 | 3,201,500 | 4,000 |
2006-07-25 | 84 | 85 | 82 | 82 | 2,298,000 | 4,100 |
2006-07-24 | 82 | 83 | 81 | 82 | 2,753,500 | 4,100 |
2006-07-21 | 83 | 85 | 82 | 83 | 3,887,000 | 4,150 |
2006-07-20 | 83 | 85 | 82 | 85 | 5,712,500 | 4,250 |
2006-07-19 | 79 | 81 | 78 | 80 | 6,838,000 | 4,000 |
2006-07-18 | 86 | 87 | 80 | 80 | 10,524,500 | 4,000 |
2006-07-14 | 86 | 89 | 85 | 88 | 5,039,500 | 4,400 |
2006-07-13 | 88 | 90 | 86 | 87 | 4,882,000 | 4,350 |
2006-07-12 | 91 | 92 | 89 | 90 | 2,848,500 | 4,500 |
2006-07-11 | 93 | 93 | 90 | 90 | 2,253,500 | 4,500 |
2006-07-10 | 92 | 94 | 90 | 93 | 3,687,500 | 4,650 |
2006-07-07 | 94 | 95 | 93 | 94 | 3,404,000 | 4,700 |
2006-07-06 | 95 | 96 | 92 | 93 | 6,664,500 | 4,650 |
2006-07-05 | 96 | 98 | 95 | 95 | 7,606,500 | 4,750 |
2006-07-04 | 100 | 100 | 97 | 99 | 7,176,000 | 4,950 |
2006-07-03 | 98 | 99 | 96 | 99 | 4,346,000 | 4,950 |
2006-06-30 | 99 | 100 | 97 | 98 | 4,837,000 | 4,900 |
2006-06-29 | 98 | 99 | 97 | 98 | 4,109,500 | 4,900 |
2006-06-28 | 99 | 100 | 98 | 98 | 4,394,000 | 4,900 |
2006-06-27 | 101 | 102 | 100 | 100 | 2,129,000 | 5,000 |
2006-06-26 | 101 | 102 | 100 | 101 | 2,812,000 | 5,050 |
2006-06-23 | 101 | 102 | 99 | 102 | 4,402,000 | 5,100 |
2006-06-22 | 102 | 103 | 100 | 102 | 4,539,000 | 5,100 |
2006-06-21 | 102 | 102 | 99 | 101 | 5,887,000 | 5,050 |
2006-06-20 | 103 | 104 | 100 | 100 | 11,551,500 | 5,000 |
2006-06-19 | 103 | 104 | 100 | 102 | 16,097,500 | 5,100 |
2006-06-16 | 98 | 102 | 97 | 100 | 14,553,500 | 5,000 |
2006-06-15 | 97 | 99 | 94 | 94 | 8,332,500 | 4,700 |
2006-06-14 | 88 | 97 | 88 | 93 | 15,659,000 | 4,650 |
2006-06-13 | 91 | 93 | 88 | 88 | 7,143,000 | 4,400 |
2006-06-12 | 87 | 93 | 86 | 93 | 8,457,000 | 4,650 |
2006-06-09 | 88 | 90 | 85 | 87 | 7,601,000 | 4,350 |
2006-06-08 | 84 | 86 | 82 | 85 | 10,055,000 | 4,250 |
2006-06-07 | 90 | 91 | 86 | 87 | 5,443,000 | 4,350 |
2006-06-06 | 89 | 91 | 88 | 90 | 3,715,000 | 4,500 |
2006-06-05 | 90 | 93 | 89 | 92 | 6,000,000 | 4,600 |
2006-06-02 | 90 | 91 | 81 | 90 | 16,704,000 | 4,500 |
2006-06-01 | 94 | 95 | 91 | 91 | 6,186,000 | 4,550 |
2006-05-31 | 95 | 96 | 91 | 92 | 10,182,500 | 4,600 |
2006-05-30 | 100 | 100 | 97 | 98 | 8,538,000 | 4,900 |
2006-05-29 | 100 | 101 | 96 | 99 | 14,978,000 | 4,950 |
2006-05-26 | 99 | 101 | 98 | 100 | 6,677,000 | 5,000 |
2006-05-25 | 100 | 100 | 97 | 98 | 5,429,000 | 4,900 |
2006-05-24 | 104 | 105 | 99 | 100 | 7,854,000 | 5,000 |
2006-05-23 | 106 | 107 | 103 | 104 | 5,893,500 | 5,200 |
2006-05-22 | 110 | 110 | 104 | 106 | 6,927,000 | 5,300 |
2006-05-19 | 99 | 106 | 99 | 105 | 5,824,500 | 5,250 |
2006-05-18 | 96 | 102 | 92 | 100 | 10,223,500 | 5,000 |
2006-05-17 | 105 | 107 | 97 | 101 | 18,393,000 | 5,050 |
2006-05-16 | 113 | 114 | 105 | 105 | 9,252,000 | 5,250 |
2006-05-15 | 113 | 114 | 111 | 113 | 4,184,000 | 5,650 |
2006-05-12 | 113 | 115 | 111 | 115 | 6,087,000 | 5,750 |
2006-05-11 | 115 | 116 | 114 | 115 | 4,373,000 | 5,750 |
2006-05-10 | 116 | 118 | 113 | 114 | 10,641,000 | 5,700 |
2006-05-09 | 122 | 122 | 115 | 116 | 31,437,000 | 5,800 |
2006-05-08 | 115 | 126 | 114 | 126 | 19,458,000 | 6,300 |
2006-05-02 | 111 | 114 | 111 | 113 | 4,889,000 | 5,650 |
2006-05-01 | 115 | 115 | 112 | 112 | 3,236,000 | 5,600 |
2006-04-28 | 114 | 115 | 111 | 114 | 6,694,500 | 5,700 |
2006-04-27 | 117 | 118 | 113 | 114 | 7,326,000 | 5,700 |
2006-04-26 | 119 | 120 | 117 | 118 | 4,137,500 | 5,900 |
2006-04-25 | 118 | 120 | 117 | 118 | 7,463,500 | 5,900 |
2006-04-24 | 123 | 123 | 117 | 118 | 8,327,000 | 5,900 |
2006-04-21 | 124 | 124 | 122 | 123 | 2,980,000 | 6,150 |
2006-04-20 | 124 | 125 | 123 | 123 | 2,517,500 | 6,150 |
2006-04-19 | 126 | 127 | 123 | 123 | 3,650,000 | 6,150 |
2006-04-18 | 123 | 126 | 122 | 125 | 7,358,500 | 6,250 |
2006-04-17 | 130 | 130 | 123 | 124 | 5,948,000 | 6,200 |
2006-04-14 | 130 | 131 | 128 | 130 | 2,911,000 | 6,500 |
2006-04-13 | 129 | 131 | 127 | 130 | 4,192,500 | 6,500 |
2006-04-12 | 130 | 130 | 127 | 129 | 5,743,500 | 6,450 |
2006-04-11 | 134 | 134 | 130 | 130 | 5,805,000 | 6,500 |
2006-04-10 | 132 | 134 | 132 | 134 | 3,115,000 | 6,700 |
2006-04-07 | 135 | 136 | 133 | 133 | 4,131,000 | 6,650 |
2006-04-06 | 137 | 138 | 134 | 135 | 4,948,500 | 6,750 |
2006-04-05 | 139 | 142 | 135 | 137 | 12,753,000 | 6,850 |
2006-04-04 | 139 | 140 | 137 | 138 | 11,438,000 | 6,900 |
2006-04-03 | 135 | 139 | 134 | 138 | 11,802,500 | 6,900 |
2006-03-31 | 135 | 135 | 132 | 132 | 8,102,500 | 6,600 |
2006-03-30 | 135 | 142 | 131 | 133 | 31,521,500 | 6,650 |
2006-03-29 | 125 | 134 | 123 | 134 | 18,951,000 | 6,700 |
2006-03-28 | 123 | 125 | 121 | 125 | 4,795,000 | 6,250 |
2006-03-27 | 125 | 125 | 119 | 124 | 13,569,500 | 6,200 |
2006-03-24 | 128 | 129 | 124 | 125 | 7,358,500 | 6,250 |
2006-03-23 | 129 | 131 | 127 | 127 | 6,281,500 | 6,350 |
2006-03-22 | 126 | 127 | 124 | 127 | 10,540,000 | 6,350 |
2006-03-20 | 132 | 133 | 124 | 125 | 12,443,000 | 6,250 |
2006-03-17 | 128 | 129 | 123 | 127 | 8,236,500 | 6,350 |
2006-03-16 | 129 | 130 | 128 | 129 | 2,277,000 | 6,450 |
2006-03-15 | 132 | 133 | 127 | 129 | 7,020,000 | 6,450 |
2006-03-14 | 137 | 138 | 130 | 130 | 7,023,500 | 6,500 |
2006-03-13 | 135 | 137 | 134 | 135 | 2,817,000 | 6,750 |
2006-03-10 | 134 | 135 | 133 | 134 | 2,470,000 | 6,700 |
2006-03-09 | 133 | 137 | 131 | 132 | 4,566,500 | 6,600 |
2006-03-08 | 133 | 136 | 132 | 133 | 3,239,500 | 6,650 |
2006-03-07 | 134 | 136 | 132 | 136 | 2,019,500 | 6,800 |
2006-03-06 | 134 | 134 | 130 | 134 | 3,623,500 | 6,700 |
2006-03-03 | 131 | 137 | 129 | 134 | 7,614,500 | 6,700 |
2006-03-02 | 150 | 150 | 138 | 140 | 2,637,500 | 7,000 |
2006-03-01 | 146 | 152 | 145 | 148 | 3,501,000 | 7,400 |
2006-02-28 | 155 | 157 | 148 | 152 | 3,289,000 | 7,600 |
2006-02-27 | 157 | 160 | 153 | 155 | 6,555,000 | 7,750 |
2006-02-24 | 140 | 150 | 138 | 148 | 7,233,000 | 7,400 |
2006-02-23 | 134 | 138 | 133 | 137 | 4,569,000 | 6,850 |
2006-02-22 | 135 | 138 | 129 | 132 | 4,320,000 | 6,600 |
2006-02-21 | 123 | 134 | 122 | 133 | 4,143,500 | 6,650 |
2006-02-20 | 132 | 132 | 123 | 124 | 3,935,500 | 6,200 |
2006-02-17 | 142 | 142 | 131 | 134 | 3,428,500 | 6,700 |
2006-02-16 | 145 | 148 | 140 | 140 | 2,984,000 | 7,000 |
2006-02-15 | 152 | 155 | 147 | 150 | 1,836,500 | 7,500 |
2006-02-14 | 145 | 150 | 136 | 150 | 3,250,500 | 7,500 |
2006-02-13 | 158 | 158 | 146 | 149 | 4,561,000 | 7,450 |
2006-02-10 | 162 | 163 | 155 | 158 | 2,400,000 | 7,900 |
2006-02-09 | 164 | 165 | 162 | 162 | 1,777,000 | 8,100 |
2006-02-08 | 163 | 164 | 160 | 161 | 2,747,500 | 8,050 |
2006-02-07 | 166 | 167 | 163 | 165 | 3,277,000 | 8,250 |
2006-02-06 | 170 | 171 | 167 | 167 | 2,650,500 | 8,350 |
2006-02-03 | 172 | 173 | 168 | 170 | 2,816,500 | 8,500 |
2006-02-02 | 177 | 177 | 173 | 174 | 2,096,000 | 8,700 |
2006-02-01 | 178 | 178 | 173 | 175 | 3,152,000 | 8,750 |
2006-01-31 | 176 | 180 | 175 | 177 | 5,164,500 | 8,850 |
2006-01-30 | 182 | 182 | 174 | 175 | 4,532,000 | 8,750 |
2006-01-27 | 180 | 184 | 176 | 179 | 4,600,500 | 8,950 |
2006-01-26 | 169 | 171 | 168 | 169 | 1,643,500 | 8,450 |
2006-01-25 | 170 | 174 | 165 | 167 | 3,260,500 | 8,350 |
2006-01-24 | 167 | 172 | 165 | 170 | 1,754,500 | 8,500 |
2006-01-23 | 161 | 171 | 158 | 162 | 3,747,500 | 8,100 |
2006-01-20 | 183 | 187 | 177 | 177 | 2,634,000 | 8,850 |
2006-01-19 | 166 | 183 | 166 | 181 | 3,699,500 | 9,050 |
2006-01-18 | 185 | 186 | 137 | 171 | 6,219,500 | 8,550 |
2006-01-17 | 192 | 194 | 187 | 187 | 6,078,500 | 9,350 |
2006-01-16 | 194 | 198 | 193 | 194 | 7,261,500 | 9,700 |
2006-01-13 | 193 | 196 | 193 | 194 | 2,528,500 | 9,700 |
2006-01-12 | 196 | 196 | 192 | 195 | 1,949,500 | 9,750 |
2006-01-11 | 198 | 198 | 191 | 197 | 4,067,500 | 9,850 |
2006-01-10 | 204 | 205 | 194 | 198 | 6,329,000 | 9,900 |
2006-01-06 | 196 | 202 | 193 | 199 | 8,594,500 | 9,950 |
2006-01-05 | 191 | 197 | 189 | 196 | 3,597,000 | 9,800 |
2006-01-04 | 193 | 193 | 189 | 191 | 1,078,500 | 9,550 |
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