1805 飛島建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 16 | 16 | 15 | 16 | 591,500 | 800 |
| 2008-12-29 | 15 | 16 | 15 | 16 | 616,500 | 800 |
| 2008-12-26 | 15 | 16 | 15 | 15 | 2,562,000 | 750 |
| 2008-12-25 | 16 | 16 | 15 | 15 | 2,047,000 | 750 |
| 2008-12-24 | 15 | 16 | 15 | 16 | 4,312,000 | 800 |
| 2008-12-22 | 16 | 16 | 15 | 15 | 2,541,000 | 750 |
| 2008-12-19 | 15 | 16 | 15 | 15 | 1,408,000 | 750 |
| 2008-12-18 | 16 | 16 | 15 | 15 | 1,664,000 | 750 |
| 2008-12-17 | 16 | 16 | 15 | 16 | 2,245,000 | 800 |
| 2008-12-16 | 16 | 16 | 15 | 15 | 1,119,000 | 750 |
| 2008-12-15 | 16 | 17 | 15 | 16 | 3,381,500 | 800 |
| 2008-12-12 | 16 | 16 | 15 | 15 | 2,154,000 | 750 |
| 2008-12-11 | 16 | 16 | 15 | 16 | 1,369,500 | 800 |
| 2008-12-10 | 15 | 16 | 15 | 16 | 1,009,000 | 800 |
| 2008-12-09 | 16 | 16 | 15 | 16 | 1,081,500 | 800 |
| 2008-12-08 | 16 | 16 | 15 | 16 | 1,382,500 | 800 |
| 2008-12-05 | 16 | 16 | 15 | 16 | 1,321,000 | 800 |
| 2008-12-04 | 16 | 17 | 15 | 16 | 1,329,000 | 800 |
| 2008-12-03 | 16 | 17 | 15 | 16 | 1,388,500 | 800 |
| 2008-12-02 | 16 | 17 | 16 | 16 | 1,539,000 | 800 |
| 2008-12-01 | 17 | 17 | 16 | 17 | 1,671,500 | 850 |
| 2008-11-28 | 16 | 17 | 15 | 16 | 1,596,000 | 800 |
| 2008-11-27 | 16 | 16 | 15 | 16 | 1,867,500 | 800 |
| 2008-11-26 | 16 | 16 | 15 | 16 | 4,041,500 | 800 |
| 2008-11-25 | 17 | 18 | 16 | 16 | 3,422,500 | 800 |
| 2008-11-21 | 16 | 17 | 15 | 17 | 4,259,000 | 850 |
| 2008-11-20 | 17 | 17 | 16 | 16 | 1,990,500 | 800 |
| 2008-11-19 | 17 | 17 | 16 | 17 | 1,125,000 | 850 |
| 2008-11-18 | 17 | 18 | 16 | 16 | 2,540,500 | 800 |
| 2008-11-17 | 17 | 17 | 16 | 17 | 1,327,500 | 850 |
| 2008-11-14 | 17 | 18 | 16 | 17 | 2,188,000 | 850 |
| 2008-11-13 | 17 | 17 | 16 | 17 | 2,977,000 | 850 |
| 2008-11-12 | 17 | 18 | 17 | 17 | 2,072,500 | 850 |
| 2008-11-11 | 18 | 18 | 17 | 17 | 3,215,000 | 850 |
| 2008-11-10 | 17 | 18 | 17 | 18 | 1,738,500 | 900 |
| 2008-11-07 | 17 | 18 | 16 | 17 | 3,059,000 | 850 |
| 2008-11-06 | 18 | 18 | 17 | 18 | 3,585,500 | 900 |
| 2008-11-05 | 17 | 19 | 17 | 18 | 11,722,500 | 900 |
| 2008-11-04 | 17 | 17 | 16 | 16 | 4,129,500 | 800 |
| 2008-10-31 | 16 | 17 | 15 | 16 | 3,659,500 | 800 |
| 2008-10-30 | 15 | 16 | 15 | 15 | 7,511,000 | 750 |
| 2008-10-29 | 16 | 16 | 15 | 15 | 3,695,000 | 750 |
| 2008-10-28 | 15 | 16 | 14 | 16 | 4,064,500 | 800 |
| 2008-10-27 | 15 | 16 | 14 | 14 | 4,143,000 | 700 |
| 2008-10-24 | 16 | 16 | 14 | 15 | 7,324,000 | 750 |
| 2008-10-23 | 14 | 15 | 14 | 14 | 2,766,500 | 700 |
| 2008-10-22 | 15 | 16 | 14 | 14 | 3,731,500 | 700 |
| 2008-10-21 | 16 | 16 | 15 | 15 | 5,178,000 | 750 |
| 2008-10-20 | 15 | 16 | 15 | 15 | 2,134,500 | 750 |
| 2008-10-17 | 15 | 16 | 15 | 15 | 2,899,000 | 750 |
| 2008-10-16 | 15 | 15 | 13 | 15 | 6,596,500 | 750 |
| 2008-10-15 | 16 | 16 | 15 | 15 | 3,332,500 | 750 |
| 2008-10-14 | 16 | 17 | 15 | 16 | 10,975,000 | 800 |
| 2008-10-10 | 11 | 13 | 10 | 13 | 7,177,000 | 650 |
| 2008-10-09 | 11 | 13 | 11 | 11 | 9,973,500 | 550 |
| 2008-10-08 | 13 | 13 | 11 | 11 | 11,753,000 | 550 |
| 2008-10-07 | 13 | 15 | 12 | 13 | 5,817,500 | 650 |
| 2008-10-06 | 17 | 17 | 14 | 15 | 9,536,500 | 750 |
| 2008-10-03 | 17 | 18 | 17 | 18 | 3,263,000 | 900 |
| 2008-10-02 | 18 | 19 | 17 | 17 | 2,328,000 | 850 |
| 2008-10-01 | 18 | 19 | 18 | 19 | 875,500 | 950 |
| 2008-09-30 | 18 | 19 | 17 | 19 | 3,121,000 | 950 |
| 2008-09-29 | 18 | 19 | 18 | 18 | 3,174,000 | 900 |
| 2008-09-26 | 19 | 19 | 18 | 18 | 2,271,500 | 900 |
| 2008-09-25 | 20 | 20 | 18 | 19 | 3,743,500 | 950 |
| 2008-09-24 | 18 | 19 | 18 | 19 | 1,671,500 | 950 |
| 2008-09-22 | 18 | 19 | 17 | 18 | 4,012,500 | 900 |
| 2008-09-19 | 18 | 18 | 17 | 17 | 4,234,500 | 850 |
| 2008-09-18 | 18 | 18 | 17 | 17 | 1,488,500 | 850 |
| 2008-09-17 | 19 | 19 | 17 | 18 | 3,717,000 | 900 |
| 2008-09-16 | 18 | 19 | 17 | 19 | 6,191,000 | 950 |
| 2008-09-12 | 18 | 20 | 18 | 18 | 6,418,000 | 900 |
| 2008-09-11 | 19 | 19 | 17 | 17 | 2,109,500 | 850 |
| 2008-09-10 | 17 | 19 | 17 | 18 | 2,445,000 | 900 |
| 2008-09-09 | 18 | 19 | 17 | 18 | 3,046,500 | 900 |
| 2008-09-08 | 18 | 19 | 18 | 19 | 2,783,000 | 950 |
| 2008-09-05 | 18 | 19 | 17 | 17 | 3,180,000 | 850 |
| 2008-09-04 | 20 | 20 | 18 | 18 | 2,529,000 | 900 |
| 2008-09-03 | 20 | 20 | 19 | 19 | 1,579,000 | 950 |
| 2008-09-02 | 20 | 20 | 19 | 19 | 919,500 | 950 |
| 2008-09-01 | 20 | 21 | 19 | 19 | 4,378,500 | 950 |
| 2008-08-29 | 19 | 20 | 19 | 19 | 1,318,500 | 950 |
| 2008-08-28 | 19 | 20 | 19 | 19 | 1,015,000 | 950 |
| 2008-08-27 | 19 | 20 | 19 | 19 | 605,500 | 950 |
| 2008-08-26 | 20 | 21 | 19 | 20 | 1,676,000 | 1,000 |
| 2008-08-25 | 21 | 21 | 20 | 20 | 1,674,000 | 1,000 |
| 2008-08-22 | 19 | 20 | 19 | 19 | 1,983,500 | 950 |
| 2008-08-21 | 20 | 21 | 19 | 19 | 1,771,000 | 950 |
| 2008-08-20 | 20 | 21 | 19 | 20 | 2,280,000 | 1,000 |
| 2008-08-19 | 20 | 21 | 19 | 19 | 4,137,500 | 950 |
| 2008-08-18 | 20 | 21 | 20 | 21 | 1,724,500 | 1,050 |
| 2008-08-15 | 21 | 21 | 20 | 21 | 1,515,000 | 1,050 |
| 2008-08-14 | 21 | 22 | 19 | 21 | 10,250,500 | 1,050 |
| 2008-08-13 | 22 | 23 | 22 | 23 | 1,899,000 | 1,150 |
| 2008-08-12 | 23 | 23 | 22 | 23 | 2,031,000 | 1,150 |
| 2008-08-11 | 25 | 26 | 21 | 23 | 10,279,500 | 1,150 |
| 2008-08-08 | 22 | 22 | 21 | 22 | 1,330,500 | 1,100 |
| 2008-08-07 | 23 | 23 | 22 | 22 | 901,000 | 1,100 |
| 2008-08-06 | 23 | 23 | 22 | 23 | 1,149,000 | 1,150 |
| 2008-08-05 | 22 | 23 | 22 | 23 | 1,192,500 | 1,150 |
| 2008-08-04 | 23 | 24 | 22 | 23 | 1,152,500 | 1,150 |
| 2008-08-01 | 23 | 24 | 22 | 24 | 2,300,500 | 1,200 |
| 2008-07-31 | 25 | 25 | 23 | 24 | 2,630,500 | 1,200 |
| 2008-07-30 | 24 | 25 | 24 | 25 | 1,259,500 | 1,250 |
| 2008-07-29 | 23 | 24 | 22 | 24 | 2,283,000 | 1,200 |
| 2008-07-28 | 23 | 24 | 22 | 24 | 2,031,000 | 1,200 |
| 2008-07-25 | 23 | 23 | 21 | 23 | 3,582,000 | 1,150 |
| 2008-07-24 | 21 | 22 | 20 | 22 | 2,658,000 | 1,100 |
| 2008-07-23 | 20 | 21 | 20 | 21 | 4,429,500 | 1,050 |
| 2008-07-22 | 22 | 23 | 18 | 20 | 10,619,000 | 1,000 |
| 2008-07-18 | 24 | 25 | 23 | 23 | 3,561,000 | 1,150 |
| 2008-07-17 | 25 | 26 | 23 | 25 | 3,709,500 | 1,250 |
| 2008-07-16 | 28 | 28 | 23 | 25 | 6,614,000 | 1,250 |
| 2008-07-15 | 29 | 29 | 28 | 28 | 655,000 | 1,400 |
| 2008-07-14 | 29 | 29 | 28 | 29 | 1,704,000 | 1,450 |
| 2008-07-11 | 29 | 30 | 29 | 29 | 1,200,000 | 1,450 |
| 2008-07-10 | 29 | 30 | 29 | 30 | 446,500 | 1,500 |
| 2008-07-09 | 29 | 30 | 29 | 30 | 1,825,000 | 1,500 |
| 2008-07-08 | 30 | 30 | 29 | 30 | 1,202,500 | 1,500 |
| 2008-07-07 | 30 | 30 | 29 | 30 | 1,762,000 | 1,500 |
| 2008-07-04 | 30 | 31 | 29 | 31 | 2,020,500 | 1,550 |
| 2008-07-03 | 30 | 31 | 29 | 30 | 2,995,500 | 1,500 |
| 2008-07-02 | 31 | 31 | 30 | 30 | 1,674,000 | 1,500 |
| 2008-07-01 | 31 | 32 | 31 | 31 | 669,500 | 1,550 |
| 2008-06-30 | 31 | 32 | 31 | 32 | 1,286,500 | 1,600 |
| 2008-06-27 | 30 | 32 | 29 | 32 | 4,524,500 | 1,600 |
| 2008-06-26 | 32 | 33 | 30 | 30 | 3,338,000 | 1,500 |
| 2008-06-25 | 33 | 33 | 32 | 33 | 1,905,500 | 1,650 |
| 2008-06-24 | 33 | 33 | 32 | 32 | 3,976,500 | 1,600 |
| 2008-06-23 | 33 | 34 | 33 | 33 | 1,789,000 | 1,650 |
| 2008-06-20 | 34 | 34 | 33 | 33 | 2,490,500 | 1,650 |
| 2008-06-19 | 34 | 34 | 33 | 34 | 2,869,500 | 1,700 |
| 2008-06-18 | 34 | 35 | 33 | 35 | 2,631,000 | 1,750 |
| 2008-06-17 | 33 | 34 | 33 | 34 | 1,650,500 | 1,700 |
| 2008-06-16 | 33 | 34 | 33 | 34 | 2,254,000 | 1,700 |
| 2008-06-13 | 33 | 34 | 33 | 34 | 3,572,500 | 1,700 |
| 2008-06-12 | 33 | 34 | 33 | 33 | 1,636,000 | 1,650 |
| 2008-06-11 | 34 | 34 | 33 | 33 | 1,539,500 | 1,650 |
| 2008-06-10 | 34 | 35 | 33 | 34 | 3,180,500 | 1,700 |
| 2008-06-09 | 34 | 35 | 34 | 34 | 3,449,000 | 1,700 |
| 2008-06-06 | 35 | 35 | 34 | 35 | 2,353,500 | 1,750 |
| 2008-06-05 | 35 | 35 | 34 | 35 | 2,276,000 | 1,750 |
| 2008-06-04 | 35 | 35 | 34 | 35 | 2,176,500 | 1,750 |
| 2008-06-03 | 34 | 35 | 34 | 35 | 1,812,000 | 1,750 |
| 2008-06-02 | 35 | 35 | 34 | 35 | 2,195,500 | 1,750 |
| 2008-05-30 | 35 | 35 | 34 | 35 | 2,740,000 | 1,750 |
| 2008-05-29 | 34 | 35 | 34 | 35 | 3,008,500 | 1,750 |
| 2008-05-28 | 35 | 36 | 34 | 34 | 3,229,500 | 1,700 |
| 2008-05-27 | 35 | 36 | 35 | 36 | 1,038,500 | 1,800 |
| 2008-05-26 | 36 | 36 | 35 | 35 | 1,779,500 | 1,750 |
| 2008-05-23 | 36 | 36 | 35 | 36 | 4,582,000 | 1,800 |
| 2008-05-22 | 35 | 36 | 34 | 35 | 7,682,500 | 1,750 |
| 2008-05-21 | 36 | 36 | 35 | 35 | 3,976,000 | 1,750 |
| 2008-05-20 | 36 | 41 | 35 | 36 | 38,330,500 | 1,800 |
| 2008-05-19 | 35 | 35 | 34 | 35 | 1,556,500 | 1,750 |
| 2008-05-16 | 34 | 35 | 34 | 35 | 1,320,000 | 1,750 |
| 2008-05-15 | 34 | 35 | 33 | 35 | 2,709,000 | 1,750 |
| 2008-05-14 | 34 | 35 | 33 | 35 | 1,811,000 | 1,750 |
| 2008-05-13 | 34 | 35 | 33 | 34 | 2,280,500 | 1,700 |
| 2008-05-12 | 34 | 34 | 33 | 34 | 1,078,500 | 1,700 |
| 2008-05-09 | 34 | 35 | 33 | 34 | 2,001,500 | 1,700 |
| 2008-05-08 | 34 | 35 | 33 | 35 | 3,021,000 | 1,750 |
| 2008-05-07 | 35 | 35 | 34 | 35 | 1,231,000 | 1,750 |
| 2008-05-02 | 35 | 35 | 33 | 35 | 2,452,500 | 1,750 |
| 2008-05-01 | 35 | 36 | 34 | 34 | 2,740,500 | 1,700 |
| 2008-04-30 | 34 | 35 | 34 | 35 | 1,244,500 | 1,750 |
| 2008-04-28 | 34 | 35 | 34 | 34 | 1,668,500 | 1,700 |
| 2008-04-25 | 36 | 36 | 34 | 35 | 1,903,500 | 1,750 |
| 2008-04-24 | 35 | 35 | 34 | 35 | 1,793,000 | 1,750 |
| 2008-04-23 | 35 | 36 | 34 | 36 | 1,972,500 | 1,800 |
| 2008-04-22 | 35 | 36 | 35 | 35 | 648,500 | 1,750 |
| 2008-04-21 | 35 | 36 | 35 | 36 | 542,500 | 1,800 |
| 2008-04-18 | 35 | 36 | 35 | 35 | 1,178,500 | 1,750 |
| 2008-04-17 | 35 | 36 | 35 | 35 | 1,421,500 | 1,750 |
| 2008-04-16 | 35 | 35 | 34 | 35 | 1,302,000 | 1,750 |
| 2008-04-15 | 35 | 35 | 34 | 35 | 872,000 | 1,750 |
| 2008-04-14 | 35 | 35 | 34 | 35 | 1,494,500 | 1,750 |
| 2008-04-11 | 35 | 36 | 34 | 35 | 2,826,500 | 1,750 |
| 2008-04-10 | 36 | 37 | 35 | 36 | 1,124,500 | 1,800 |
| 2008-04-09 | 38 | 38 | 36 | 37 | 1,924,000 | 1,850 |
| 2008-04-08 | 38 | 39 | 37 | 39 | 3,792,500 | 1,950 |
| 2008-04-07 | 37 | 39 | 36 | 38 | 3,019,000 | 1,900 |
| 2008-04-04 | 36 | 38 | 35 | 37 | 5,752,000 | 1,850 |
| 2008-04-03 | 35 | 36 | 35 | 36 | 895,500 | 1,800 |
| 2008-04-02 | 36 | 36 | 35 | 36 | 588,500 | 1,800 |
| 2008-04-01 | 36 | 36 | 34 | 36 | 1,645,000 | 1,800 |
| 2008-03-31 | 36 | 36 | 35 | 35 | 849,500 | 1,750 |
| 2008-03-28 | 36 | 36 | 35 | 36 | 930,500 | 1,800 |
| 2008-03-27 | 35 | 36 | 34 | 36 | 1,673,500 | 1,800 |
| 2008-03-26 | 35 | 36 | 34 | 36 | 1,659,500 | 1,800 |
| 2008-03-25 | 37 | 37 | 35 | 36 | 2,017,500 | 1,800 |
| 2008-03-24 | 35 | 36 | 34 | 35 | 2,192,000 | 1,750 |
| 2008-03-21 | 38 | 39 | 34 | 35 | 11,729,500 | 1,750 |
| 2008-03-19 | 32 | 40 | 32 | 40 | 13,871,000 | 2,000 |
| 2008-03-18 | 32 | 32 | 30 | 32 | 1,952,500 | 1,600 |
| 2008-03-17 | 33 | 33 | 31 | 32 | 2,088,500 | 1,600 |
| 2008-03-14 | 33 | 34 | 33 | 34 | 1,189,000 | 1,700 |
| 2008-03-13 | 35 | 35 | 33 | 34 | 1,272,500 | 1,700 |
| 2008-03-12 | 35 | 36 | 34 | 35 | 996,000 | 1,750 |
| 2008-03-11 | 34 | 35 | 33 | 35 | 1,367,000 | 1,750 |
| 2008-03-10 | 34 | 35 | 34 | 35 | 1,338,000 | 1,750 |
| 2008-03-07 | 34 | 35 | 33 | 35 | 1,764,000 | 1,750 |
| 2008-03-06 | 36 | 36 | 35 | 36 | 914,000 | 1,800 |
| 2008-03-05 | 36 | 37 | 35 | 36 | 1,806,000 | 1,800 |
| 2008-03-04 | 35 | 36 | 35 | 35 | 751,500 | 1,750 |
| 2008-03-03 | 36 | 36 | 35 | 36 | 1,056,500 | 1,800 |
| 2008-02-29 | 36 | 37 | 35 | 37 | 1,449,000 | 1,850 |
| 2008-02-28 | 37 | 37 | 36 | 37 | 1,042,500 | 1,850 |
| 2008-02-27 | 37 | 37 | 36 | 37 | 1,453,000 | 1,850 |
| 2008-02-26 | 37 | 38 | 36 | 37 | 1,572,500 | 1,850 |
| 2008-02-25 | 37 | 37 | 36 | 37 | 1,440,500 | 1,850 |
| 2008-02-22 | 35 | 36 | 34 | 36 | 1,315,500 | 1,800 |
| 2008-02-21 | 35 | 36 | 34 | 36 | 1,310,500 | 1,800 |
| 2008-02-20 | 36 | 36 | 34 | 35 | 1,970,000 | 1,750 |
| 2008-02-19 | 34 | 36 | 34 | 36 | 1,845,500 | 1,800 |
| 2008-02-18 | 33 | 35 | 32 | 34 | 4,888,500 | 1,700 |
| 2008-02-15 | 37 | 38 | 36 | 36 | 1,476,500 | 1,800 |
| 2008-02-14 | 37 | 38 | 37 | 38 | 836,000 | 1,900 |
| 2008-02-13 | 37 | 38 | 37 | 37 | 655,000 | 1,850 |
| 2008-02-12 | 38 | 38 | 37 | 38 | 529,500 | 1,900 |
| 2008-02-08 | 37 | 39 | 37 | 38 | 962,500 | 1,900 |
| 2008-02-07 | 38 | 39 | 37 | 38 | 1,084,000 | 1,900 |
| 2008-02-06 | 39 | 40 | 38 | 38 | 1,754,500 | 1,900 |
| 2008-02-05 | 40 | 41 | 39 | 40 | 823,500 | 2,000 |
| 2008-02-04 | 40 | 41 | 39 | 40 | 1,979,000 | 2,000 |
| 2008-02-01 | 39 | 41 | 39 | 40 | 4,458,500 | 2,000 |
| 2008-01-31 | 37 | 39 | 37 | 39 | 2,884,000 | 1,950 |
| 2008-01-30 | 39 | 39 | 37 | 37 | 2,193,500 | 1,850 |
| 2008-01-29 | 38 | 38 | 36 | 38 | 1,813,500 | 1,900 |
| 2008-01-28 | 38 | 38 | 36 | 37 | 2,569,000 | 1,850 |
| 2008-01-25 | 37 | 39 | 36 | 39 | 5,265,500 | 1,950 |
| 2008-01-24 | 35 | 35 | 34 | 35 | 932,500 | 1,750 |
| 2008-01-23 | 33 | 35 | 33 | 34 | 2,077,000 | 1,700 |
| 2008-01-22 | 33 | 34 | 32 | 33 | 2,533,000 | 1,650 |
| 2008-01-21 | 34 | 35 | 33 | 34 | 2,988,000 | 1,700 |
| 2008-01-18 | 32 | 35 | 31 | 35 | 3,624,000 | 1,750 |
| 2008-01-17 | 32 | 35 | 31 | 35 | 3,815,500 | 1,750 |
| 2008-01-16 | 30 | 35 | 30 | 31 | 4,957,500 | 1,550 |
| 2008-01-15 | 39 | 40 | 33 | 34 | 5,309,500 | 1,700 |
| 2008-01-11 | 40 | 41 | 39 | 39 | 1,525,000 | 1,950 |
| 2008-01-10 | 40 | 41 | 39 | 39 | 1,315,000 | 1,950 |
| 2008-01-09 | 39 | 41 | 39 | 40 | 2,121,000 | 2,000 |
| 2008-01-08 | 39 | 41 | 39 | 40 | 2,060,500 | 2,000 |
| 2008-01-07 | 40 | 40 | 39 | 39 | 1,332,000 | 1,950 |
| 2008-01-04 | 41 | 42 | 40 | 40 | 1,140,500 | 2,000 |
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