1805 飛島建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 41 | 42 | 41 | 41 | 485,000 | 2,050 |
| 2007-12-27 | 42 | 42 | 41 | 42 | 1,005,500 | 2,100 |
| 2007-12-26 | 42 | 43 | 41 | 42 | 1,032,000 | 2,100 |
| 2007-12-25 | 44 | 44 | 41 | 42 | 2,596,500 | 2,100 |
| 2007-12-21 | 41 | 42 | 41 | 42 | 1,417,000 | 2,100 |
| 2007-12-20 | 42 | 44 | 41 | 41 | 2,485,000 | 2,050 |
| 2007-12-19 | 42 | 43 | 41 | 41 | 3,633,000 | 2,050 |
| 2007-12-18 | 41 | 44 | 41 | 41 | 2,336,000 | 2,050 |
| 2007-12-17 | 45 | 45 | 42 | 42 | 2,292,500 | 2,100 |
| 2007-12-14 | 45 | 47 | 45 | 45 | 1,819,000 | 2,250 |
| 2007-12-13 | 48 | 48 | 45 | 45 | 2,485,000 | 2,250 |
| 2007-12-12 | 46 | 48 | 45 | 48 | 1,696,000 | 2,400 |
| 2007-12-11 | 47 | 48 | 46 | 46 | 1,409,000 | 2,300 |
| 2007-12-10 | 48 | 48 | 47 | 47 | 1,202,000 | 2,350 |
| 2007-12-07 | 48 | 50 | 48 | 48 | 2,003,000 | 2,400 |
| 2007-12-06 | 48 | 50 | 48 | 48 | 4,076,500 | 2,400 |
| 2007-12-05 | 49 | 50 | 48 | 48 | 1,341,000 | 2,400 |
| 2007-12-04 | 50 | 53 | 48 | 48 | 4,873,500 | 2,400 |
| 2007-12-03 | 51 | 51 | 49 | 50 | 867,500 | 2,500 |
| 2007-11-30 | 50 | 50 | 49 | 50 | 1,363,500 | 2,500 |
| 2007-11-29 | 50 | 52 | 48 | 50 | 2,192,500 | 2,500 |
| 2007-11-28 | 49 | 50 | 48 | 50 | 1,364,500 | 2,500 |
| 2007-11-27 | 47 | 49 | 47 | 49 | 2,453,500 | 2,450 |
| 2007-11-26 | 52 | 54 | 48 | 49 | 6,359,000 | 2,450 |
| 2007-11-22 | 42 | 54 | 41 | 54 | 15,700,500 | 2,700 |
| 2007-11-21 | 42 | 42 | 40 | 41 | 1,058,500 | 2,050 |
| 2007-11-20 | 40 | 42 | 39 | 42 | 3,351,000 | 2,100 |
| 2007-11-19 | 44 | 44 | 40 | 41 | 2,286,000 | 2,050 |
| 2007-11-16 | 44 | 44 | 42 | 44 | 2,738,500 | 2,200 |
| 2007-11-15 | 44 | 46 | 43 | 45 | 1,671,000 | 2,250 |
| 2007-11-14 | 44 | 45 | 43 | 44 | 2,400,000 | 2,200 |
| 2007-11-13 | 41 | 43 | 40 | 42 | 3,503,500 | 2,100 |
| 2007-11-12 | 42 | 43 | 39 | 41 | 6,555,500 | 2,050 |
| 2007-11-09 | 45 | 46 | 41 | 42 | 6,881,000 | 2,100 |
| 2007-11-08 | 50 | 50 | 45 | 46 | 8,279,000 | 2,300 |
| 2007-11-07 | 52 | 53 | 50 | 50 | 1,849,500 | 2,500 |
| 2007-11-06 | 51 | 52 | 51 | 52 | 836,500 | 2,600 |
| 2007-11-05 | 52 | 53 | 51 | 51 | 1,772,000 | 2,550 |
| 2007-11-02 | 52 | 53 | 51 | 52 | 3,015,500 | 2,600 |
| 2007-11-01 | 55 | 55 | 52 | 52 | 3,233,000 | 2,600 |
| 2007-10-31 | 53 | 56 | 52 | 54 | 10,414,000 | 2,700 |
| 2007-10-30 | 50 | 54 | 50 | 51 | 9,748,000 | 2,550 |
| 2007-10-29 | 53 | 54 | 50 | 50 | 8,993,500 | 2,500 |
| 2007-10-26 | 57 | 58 | 53 | 54 | 5,326,000 | 2,700 |
| 2007-10-25 | 59 | 59 | 57 | 57 | 2,226,500 | 2,850 |
| 2007-10-24 | 59 | 60 | 58 | 59 | 1,755,500 | 2,950 |
| 2007-10-23 | 59 | 60 | 58 | 59 | 1,449,500 | 2,950 |
| 2007-10-22 | 59 | 59 | 58 | 58 | 1,591,000 | 2,900 |
| 2007-10-19 | 60 | 61 | 59 | 60 | 1,332,000 | 3,000 |
| 2007-10-18 | 59 | 61 | 59 | 60 | 2,857,000 | 3,000 |
| 2007-10-17 | 59 | 60 | 58 | 58 | 2,367,000 | 2,900 |
| 2007-10-16 | 61 | 62 | 60 | 60 | 2,391,500 | 3,000 |
| 2007-10-15 | 61 | 62 | 60 | 62 | 1,687,500 | 3,100 |
| 2007-10-12 | 60 | 62 | 59 | 61 | 3,841,000 | 3,050 |
| 2007-10-11 | 59 | 60 | 58 | 60 | 2,239,500 | 3,000 |
| 2007-10-10 | 61 | 61 | 59 | 60 | 3,803,000 | 3,000 |
| 2007-10-09 | 61 | 62 | 60 | 61 | 4,388,000 | 3,050 |
| 2007-10-05 | 62 | 62 | 60 | 61 | 4,435,500 | 3,050 |
| 2007-10-04 | 63 | 63 | 61 | 61 | 4,207,500 | 3,050 |
| 2007-10-03 | 64 | 64 | 62 | 64 | 3,038,000 | 3,200 |
| 2007-10-02 | 64 | 65 | 63 | 64 | 1,034,000 | 3,200 |
| 2007-10-01 | 63 | 65 | 63 | 63 | 1,140,500 | 3,150 |
| 2007-09-28 | 65 | 65 | 63 | 64 | 2,186,000 | 3,200 |
| 2007-09-27 | 65 | 66 | 64 | 66 | 2,482,000 | 3,300 |
| 2007-09-26 | 64 | 65 | 63 | 65 | 1,625,500 | 3,250 |
| 2007-09-25 | 66 | 66 | 63 | 64 | 1,087,500 | 3,200 |
| 2007-09-21 | 64 | 64 | 62 | 64 | 1,337,500 | 3,200 |
| 2007-09-20 | 66 | 66 | 64 | 64 | 1,170,000 | 3,200 |
| 2007-09-19 | 65 | 67 | 65 | 65 | 1,274,500 | 3,250 |
| 2007-09-18 | 66 | 66 | 64 | 64 | 1,436,000 | 3,200 |
| 2007-09-14 | 68 | 68 | 66 | 66 | 1,515,500 | 3,300 |
| 2007-09-13 | 67 | 69 | 67 | 69 | 2,139,000 | 3,450 |
| 2007-09-12 | 67 | 69 | 66 | 69 | 2,890,000 | 3,450 |
| 2007-09-11 | 66 | 67 | 65 | 66 | 1,552,000 | 3,300 |
| 2007-09-10 | 66 | 67 | 65 | 66 | 1,874,000 | 3,300 |
| 2007-09-07 | 68 | 69 | 67 | 69 | 1,428,000 | 3,450 |
| 2007-09-06 | 66 | 68 | 65 | 67 | 2,004,500 | 3,350 |
| 2007-09-05 | 68 | 68 | 66 | 68 | 2,304,000 | 3,400 |
| 2007-09-04 | 66 | 69 | 66 | 69 | 1,075,000 | 3,450 |
| 2007-09-03 | 67 | 69 | 66 | 68 | 2,166,500 | 3,400 |
| 2007-08-31 | 66 | 69 | 65 | 69 | 2,916,500 | 3,450 |
| 2007-08-30 | 65 | 67 | 65 | 66 | 1,875,000 | 3,300 |
| 2007-08-29 | 63 | 65 | 62 | 65 | 1,927,500 | 3,250 |
| 2007-08-28 | 65 | 66 | 64 | 64 | 1,263,000 | 3,200 |
| 2007-08-27 | 66 | 67 | 65 | 65 | 2,661,000 | 3,250 |
| 2007-08-24 | 69 | 70 | 63 | 64 | 5,751,000 | 3,200 |
| 2007-08-23 | 70 | 71 | 67 | 68 | 3,519,000 | 3,400 |
| 2007-08-22 | 68 | 73 | 68 | 70 | 5,807,500 | 3,500 |
| 2007-08-21 | 66 | 70 | 65 | 70 | 5,129,000 | 3,500 |
| 2007-08-20 | 63 | 66 | 62 | 66 | 4,820,000 | 3,300 |
| 2007-08-17 | 63 | 63 | 60 | 61 | 4,630,500 | 3,050 |
| 2007-08-16 | 63 | 64 | 59 | 63 | 6,195,500 | 3,150 |
| 2007-08-15 | 65 | 65 | 64 | 64 | 1,772,000 | 3,200 |
| 2007-08-14 | 66 | 66 | 64 | 66 | 1,802,000 | 3,300 |
| 2007-08-13 | 66 | 67 | 64 | 65 | 2,715,000 | 3,250 |
| 2007-08-10 | 68 | 68 | 65 | 65 | 4,287,000 | 3,250 |
| 2007-08-09 | 68 | 69 | 67 | 68 | 1,351,500 | 3,400 |
| 2007-08-08 | 67 | 69 | 67 | 67 | 1,271,000 | 3,350 |
| 2007-08-07 | 68 | 69 | 67 | 68 | 1,937,500 | 3,400 |
| 2007-08-06 | 68 | 69 | 67 | 67 | 3,073,000 | 3,350 |
| 2007-08-03 | 70 | 70 | 69 | 69 | 1,706,500 | 3,450 |
| 2007-08-02 | 70 | 70 | 69 | 70 | 1,297,000 | 3,500 |
| 2007-08-01 | 70 | 71 | 69 | 69 | 1,547,000 | 3,450 |
| 2007-07-31 | 71 | 72 | 70 | 71 | 1,587,000 | 3,550 |
| 2007-07-30 | 69 | 70 | 69 | 70 | 1,553,000 | 3,500 |
| 2007-07-27 | 70 | 71 | 69 | 69 | 3,211,000 | 3,450 |
| 2007-07-26 | 71 | 72 | 71 | 71 | 1,808,000 | 3,550 |
| 2007-07-25 | 72 | 73 | 71 | 73 | 2,877,000 | 3,650 |
| 2007-07-24 | 70 | 72 | 70 | 72 | 2,691,000 | 3,600 |
| 2007-07-23 | 71 | 71 | 70 | 70 | 2,165,500 | 3,500 |
| 2007-07-20 | 72 | 72 | 71 | 71 | 1,886,500 | 3,550 |
| 2007-07-19 | 72 | 73 | 72 | 72 | 1,918,500 | 3,600 |
| 2007-07-18 | 73 | 73 | 72 | 73 | 2,792,000 | 3,650 |
| 2007-07-17 | 73 | 74 | 72 | 73 | 2,658,500 | 3,650 |
| 2007-07-13 | 73 | 74 | 72 | 72 | 1,774,500 | 3,600 |
| 2007-07-12 | 73 | 74 | 72 | 73 | 1,469,500 | 3,650 |
| 2007-07-11 | 73 | 74 | 73 | 73 | 1,363,500 | 3,650 |
| 2007-07-10 | 74 | 74 | 73 | 73 | 1,076,000 | 3,650 |
| 2007-07-09 | 73 | 74 | 72 | 74 | 2,206,500 | 3,700 |
| 2007-07-06 | 73 | 74 | 73 | 73 | 895,500 | 3,650 |
| 2007-07-05 | 73 | 74 | 72 | 74 | 2,000,500 | 3,700 |
| 2007-07-04 | 74 | 75 | 73 | 73 | 1,804,500 | 3,650 |
| 2007-07-03 | 74 | 75 | 73 | 74 | 1,489,500 | 3,700 |
| 2007-07-02 | 74 | 75 | 74 | 74 | 1,745,500 | 3,700 |
| 2007-06-29 | 75 | 75 | 74 | 75 | 1,522,000 | 3,750 |
| 2007-06-28 | 74 | 75 | 74 | 75 | 1,488,500 | 3,750 |
| 2007-06-27 | 74 | 75 | 73 | 73 | 2,184,000 | 3,650 |
| 2007-06-26 | 76 | 76 | 72 | 74 | 5,487,000 | 3,700 |
| 2007-06-25 | 76 | 76 | 75 | 75 | 1,600,500 | 3,750 |
| 2007-06-22 | 78 | 78 | 76 | 76 | 1,695,500 | 3,800 |
| 2007-06-21 | 75 | 78 | 75 | 76 | 4,833,000 | 3,800 |
| 2007-06-20 | 76 | 77 | 75 | 75 | 2,122,000 | 3,750 |
| 2007-06-19 | 76 | 77 | 75 | 75 | 2,202,000 | 3,750 |
| 2007-06-18 | 76 | 77 | 75 | 76 | 2,559,000 | 3,800 |
| 2007-06-15 | 76 | 77 | 75 | 77 | 1,659,500 | 3,850 |
| 2007-06-14 | 77 | 78 | 75 | 76 | 2,745,000 | 3,800 |
| 2007-06-13 | 74 | 77 | 74 | 77 | 3,151,000 | 3,850 |
| 2007-06-12 | 79 | 79 | 74 | 76 | 5,983,500 | 3,800 |
| 2007-06-11 | 82 | 84 | 77 | 78 | 7,335,000 | 3,900 |
| 2007-06-08 | 80 | 80 | 78 | 80 | 5,138,000 | 4,000 |
| 2007-06-07 | 81 | 85 | 80 | 81 | 22,384,000 | 4,050 |
| 2007-06-06 | 73 | 82 | 73 | 81 | 35,955,500 | 4,050 |
| 2007-06-05 | 71 | 72 | 71 | 72 | 3,198,500 | 3,600 |
| 2007-06-04 | 72 | 73 | 72 | 73 | 2,615,000 | 3,650 |
| 2007-06-01 | 71 | 73 | 71 | 71 | 3,441,500 | 3,550 |
| 2007-05-31 | 71 | 72 | 70 | 71 | 2,200,000 | 3,550 |
| 2007-05-30 | 72 | 73 | 70 | 71 | 6,137,000 | 3,550 |
| 2007-05-29 | 73 | 74 | 72 | 73 | 2,124,500 | 3,650 |
| 2007-05-28 | 72 | 74 | 72 | 73 | 2,096,500 | 3,650 |
| 2007-05-25 | 72 | 73 | 71 | 71 | 3,386,500 | 3,550 |
| 2007-05-24 | 74 | 74 | 72 | 72 | 2,505,000 | 3,600 |
| 2007-05-23 | 75 | 76 | 74 | 74 | 2,364,000 | 3,700 |
| 2007-05-22 | 73 | 75 | 72 | 75 | 2,267,000 | 3,750 |
| 2007-05-21 | 73 | 74 | 71 | 73 | 2,715,000 | 3,650 |
| 2007-05-18 | 72 | 73 | 71 | 72 | 1,988,000 | 3,600 |
| 2007-05-17 | 73 | 73 | 72 | 72 | 1,968,500 | 3,600 |
| 2007-05-16 | 74 | 75 | 72 | 72 | 2,640,500 | 3,600 |
| 2007-05-15 | 76 | 77 | 73 | 73 | 3,889,000 | 3,650 |
| 2007-05-14 | 79 | 79 | 76 | 76 | 3,088,500 | 3,800 |
| 2007-05-11 | 78 | 80 | 77 | 78 | 6,563,500 | 3,900 |
| 2007-05-10 | 77 | 80 | 76 | 77 | 9,852,000 | 3,850 |
| 2007-05-09 | 76 | 78 | 76 | 76 | 2,085,000 | 3,800 |
| 2007-05-08 | 78 | 78 | 76 | 76 | 2,263,000 | 3,800 |
| 2007-05-07 | 75 | 78 | 75 | 78 | 3,526,000 | 3,900 |
| 2007-05-02 | 73 | 75 | 73 | 74 | 1,744,000 | 3,700 |
| 2007-05-01 | 74 | 74 | 73 | 74 | 1,358,500 | 3,700 |
| 2007-04-27 | 74 | 75 | 73 | 74 | 2,502,500 | 3,700 |
| 2007-04-26 | 73 | 75 | 72 | 74 | 2,287,000 | 3,700 |
| 2007-04-25 | 74 | 75 | 73 | 73 | 2,412,000 | 3,650 |
| 2007-04-24 | 71 | 75 | 70 | 74 | 5,446,000 | 3,700 |
| 2007-04-23 | 75 | 76 | 72 | 72 | 4,719,000 | 3,600 |
| 2007-04-20 | 76 | 77 | 75 | 76 | 2,755,500 | 3,800 |
| 2007-04-19 | 77 | 77 | 75 | 76 | 2,583,000 | 3,800 |
| 2007-04-18 | 77 | 78 | 75 | 76 | 3,897,000 | 3,800 |
| 2007-04-17 | 78 | 79 | 77 | 78 | 2,733,000 | 3,900 |
| 2007-04-16 | 78 | 80 | 77 | 78 | 3,766,500 | 3,900 |
| 2007-04-13 | 79 | 80 | 78 | 78 | 3,493,000 | 3,900 |
| 2007-04-12 | 80 | 80 | 78 | 78 | 2,493,000 | 3,900 |
| 2007-04-11 | 80 | 81 | 79 | 80 | 3,388,500 | 4,000 |
| 2007-04-10 | 81 | 82 | 80 | 80 | 1,839,000 | 4,000 |
| 2007-04-09 | 81 | 82 | 80 | 80 | 3,006,500 | 4,000 |
| 2007-04-06 | 83 | 84 | 81 | 81 | 4,652,500 | 4,050 |
| 2007-04-05 | 84 | 84 | 82 | 82 | 5,616,500 | 4,100 |
| 2007-04-04 | 83 | 87 | 82 | 84 | 20,346,000 | 4,200 |
| 2007-04-03 | 80 | 84 | 78 | 84 | 15,440,500 | 4,200 |
| 2007-04-02 | 81 | 83 | 78 | 79 | 10,418,500 | 3,950 |
| 2007-03-30 | 82 | 85 | 81 | 84 | 11,198,500 | 4,200 |
| 2007-03-29 | 80 | 81 | 78 | 80 | 5,416,500 | 4,000 |
| 2007-03-28 | 80 | 82 | 80 | 80 | 2,834,000 | 4,000 |
| 2007-03-27 | 83 | 83 | 80 | 80 | 6,068,500 | 4,000 |
| 2007-03-26 | 83 | 84 | 82 | 83 | 1,645,500 | 4,150 |
| 2007-03-23 | 84 | 84 | 82 | 83 | 4,343,000 | 4,150 |
| 2007-03-22 | 85 | 86 | 83 | 84 | 6,539,000 | 4,200 |
| 2007-03-20 | 84 | 85 | 82 | 84 | 2,875,000 | 4,200 |
| 2007-03-19 | 83 | 84 | 82 | 84 | 2,091,000 | 4,200 |
| 2007-03-16 | 85 | 85 | 83 | 83 | 1,991,500 | 4,150 |
| 2007-03-15 | 85 | 86 | 84 | 85 | 3,637,500 | 4,250 |
| 2007-03-14 | 83 | 84 | 82 | 83 | 5,993,500 | 4,150 |
| 2007-03-13 | 88 | 90 | 85 | 86 | 9,261,000 | 4,300 |
| 2007-03-12 | 85 | 88 | 85 | 88 | 6,701,500 | 4,400 |
| 2007-03-09 | 86 | 86 | 84 | 84 | 3,242,000 | 4,200 |
| 2007-03-08 | 83 | 85 | 82 | 85 | 3,226,000 | 4,250 |
| 2007-03-07 | 86 | 87 | 83 | 83 | 7,078,500 | 4,150 |
| 2007-03-06 | 78 | 84 | 78 | 83 | 10,778,000 | 4,150 |
| 2007-03-05 | 84 | 84 | 76 | 76 | 9,682,000 | 3,800 |
| 2007-03-02 | 84 | 87 | 84 | 85 | 5,565,500 | 4,250 |
| 2007-03-01 | 88 | 88 | 83 | 86 | 9,379,000 | 4,300 |
| 2007-02-28 | 79 | 88 | 78 | 86 | 17,406,500 | 4,300 |
| 2007-02-27 | 92 | 95 | 87 | 90 | 30,943,500 | 4,500 |
| 2007-02-26 | 83 | 89 | 82 | 89 | 24,188,000 | 4,450 |
| 2007-02-23 | 80 | 83 | 79 | 82 | 12,402,000 | 4,100 |
| 2007-02-22 | 76 | 82 | 75 | 82 | 27,443,000 | 4,100 |
| 2007-02-21 | 76 | 77 | 75 | 75 | 2,824,500 | 3,750 |
| 2007-02-20 | 77 | 77 | 76 | 76 | 1,299,000 | 3,800 |
| 2007-02-19 | 77 | 77 | 76 | 76 | 1,629,000 | 3,800 |
| 2007-02-16 | 77 | 77 | 75 | 77 | 2,917,000 | 3,850 |
| 2007-02-15 | 78 | 78 | 76 | 76 | 2,518,000 | 3,800 |
| 2007-02-14 | 76 | 79 | 75 | 77 | 5,989,500 | 3,850 |
| 2007-02-13 | 76 | 77 | 74 | 75 | 2,517,500 | 3,750 |
| 2007-02-09 | 75 | 76 | 74 | 76 | 2,609,000 | 3,800 |
| 2007-02-08 | 77 | 78 | 75 | 76 | 3,007,000 | 3,800 |
| 2007-02-07 | 76 | 78 | 76 | 77 | 3,384,500 | 3,850 |
| 2007-02-06 | 78 | 78 | 75 | 75 | 3,448,500 | 3,750 |
| 2007-02-05 | 79 | 79 | 78 | 78 | 1,757,500 | 3,900 |
| 2007-02-02 | 79 | 80 | 78 | 79 | 2,391,000 | 3,950 |
| 2007-02-01 | 79 | 80 | 78 | 79 | 1,645,500 | 3,950 |
| 2007-01-31 | 80 | 80 | 79 | 79 | 2,234,000 | 3,950 |
| 2007-01-30 | 80 | 82 | 79 | 80 | 5,508,500 | 4,000 |
| 2007-01-29 | 78 | 80 | 78 | 79 | 4,463,000 | 3,950 |
| 2007-01-26 | 78 | 79 | 78 | 79 | 2,645,000 | 3,950 |
| 2007-01-25 | 81 | 81 | 79 | 79 | 3,005,500 | 3,950 |
| 2007-01-24 | 81 | 82 | 80 | 80 | 4,057,000 | 4,000 |
| 2007-01-23 | 81 | 81 | 79 | 80 | 6,891,500 | 4,000 |
| 2007-01-22 | 81 | 84 | 81 | 82 | 7,454,000 | 4,100 |
| 2007-01-19 | 84 | 84 | 80 | 80 | 11,588,000 | 4,000 |
| 2007-01-18 | 81 | 83 | 79 | 83 | 19,939,000 | 4,150 |
| 2007-01-17 | 76 | 80 | 75 | 79 | 17,066,500 | 3,950 |
| 2007-01-16 | 74 | 76 | 73 | 76 | 4,085,500 | 3,800 |
| 2007-01-15 | 74 | 74 | 72 | 74 | 4,805,000 | 3,700 |
| 2007-01-12 | 74 | 75 | 71 | 73 | 6,584,000 | 3,650 |
| 2007-01-11 | 69 | 80 | 69 | 73 | 44,646,500 | 3,650 |
| 2007-01-10 | 70 | 71 | 68 | 69 | 6,300,500 | 3,450 |
| 2007-01-09 | 70 | 71 | 69 | 69 | 1,817,500 | 3,450 |
| 2007-01-05 | 71 | 72 | 69 | 70 | 2,592,500 | 3,500 |
| 2007-01-04 | 71 | 72 | 69 | 71 | 2,703,000 | 3,550 |
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
