1805 飛島建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 19 | 20 | 18 | 18 | 6,795,000 | 900 |
| 2009-12-29 | 19 | 20 | 19 | 20 | 4,571,500 | 1,000 |
| 2009-12-28 | 19 | 20 | 19 | 19 | 2,254,000 | 950 |
| 2009-12-25 | 19 | 20 | 19 | 19 | 4,918,000 | 950 |
| 2009-12-24 | 19 | 20 | 19 | 19 | 5,846,500 | 950 |
| 2009-12-22 | 19 | 20 | 19 | 19 | 2,963,500 | 950 |
| 2009-12-21 | 20 | 20 | 19 | 19 | 3,624,500 | 950 |
| 2009-12-18 | 19 | 20 | 19 | 20 | 4,916,000 | 1,000 |
| 2009-12-17 | 20 | 21 | 19 | 19 | 7,770,500 | 950 |
| 2009-12-16 | 20 | 21 | 20 | 21 | 3,868,000 | 1,050 |
| 2009-12-15 | 21 | 21 | 20 | 20 | 3,394,000 | 1,000 |
| 2009-12-14 | 20 | 21 | 19 | 21 | 5,547,500 | 1,050 |
| 2009-12-11 | 19 | 20 | 19 | 20 | 3,961,500 | 1,000 |
| 2009-12-10 | 19 | 20 | 19 | 20 | 6,238,500 | 1,000 |
| 2009-12-09 | 20 | 21 | 19 | 21 | 8,341,000 | 1,050 |
| 2009-12-08 | 20 | 22 | 20 | 20 | 10,735,000 | 1,000 |
| 2009-12-07 | 20 | 21 | 19 | 21 | 6,472,500 | 1,050 |
| 2009-12-04 | 20 | 21 | 19 | 20 | 12,651,000 | 1,000 |
| 2009-12-03 | 19 | 21 | 19 | 21 | 8,319,500 | 1,050 |
| 2009-12-02 | 20 | 20 | 19 | 19 | 6,976,500 | 950 |
| 2009-12-01 | 20 | 21 | 19 | 20 | 12,113,500 | 1,000 |
| 2009-11-30 | 19 | 21 | 19 | 20 | 5,588,000 | 1,000 |
| 2009-11-27 | 19 | 19 | 18 | 19 | 4,256,500 | 950 |
| 2009-11-26 | 18 | 21 | 18 | 19 | 9,133,500 | 950 |
| 2009-11-25 | 19 | 19 | 18 | 18 | 6,384,000 | 900 |
| 2009-11-24 | 20 | 20 | 19 | 19 | 3,717,500 | 950 |
| 2009-11-20 | 19 | 21 | 19 | 20 | 8,046,500 | 1,000 |
| 2009-11-19 | 20 | 21 | 19 | 20 | 3,995,500 | 1,000 |
| 2009-11-18 | 21 | 21 | 20 | 20 | 3,785,500 | 1,000 |
| 2009-11-17 | 22 | 22 | 21 | 21 | 5,054,500 | 1,050 |
| 2009-11-16 | 24 | 24 | 22 | 22 | 6,904,000 | 1,100 |
| 2009-11-13 | 23 | 25 | 22 | 24 | 14,486,000 | 1,200 |
| 2009-11-12 | 21 | 23 | 20 | 22 | 15,213,500 | 1,100 |
| 2009-11-11 | 20 | 22 | 20 | 21 | 3,616,000 | 1,050 |
| 2009-11-10 | 22 | 22 | 21 | 21 | 4,308,500 | 1,050 |
| 2009-11-09 | 23 | 23 | 22 | 22 | 2,642,500 | 1,100 |
| 2009-11-06 | 23 | 24 | 22 | 23 | 6,021,000 | 1,150 |
| 2009-11-05 | 24 | 25 | 23 | 23 | 4,716,000 | 1,150 |
| 2009-11-04 | 24 | 25 | 23 | 24 | 4,739,500 | 1,200 |
| 2009-11-02 | 23 | 25 | 23 | 24 | 6,328,000 | 1,200 |
| 2009-10-30 | 23 | 25 | 23 | 24 | 7,194,500 | 1,200 |
| 2009-10-29 | 23 | 24 | 23 | 23 | 2,866,000 | 1,150 |
| 2009-10-28 | 23 | 25 | 23 | 24 | 7,809,500 | 1,200 |
| 2009-10-27 | 23 | 24 | 22 | 23 | 7,329,000 | 1,150 |
| 2009-10-26 | 25 | 25 | 23 | 24 | 6,405,500 | 1,200 |
| 2009-10-23 | 27 | 27 | 25 | 25 | 3,292,500 | 1,250 |
| 2009-10-22 | 27 | 27 | 26 | 27 | 5,664,000 | 1,350 |
| 2009-10-21 | 28 | 28 | 27 | 28 | 2,343,000 | 1,400 |
| 2009-10-20 | 27 | 28 | 26 | 28 | 3,597,000 | 1,400 |
| 2009-10-19 | 28 | 28 | 27 | 27 | 4,355,000 | 1,350 |
| 2009-10-16 | 29 | 29 | 28 | 28 | 2,385,000 | 1,400 |
| 2009-10-15 | 29 | 29 | 28 | 29 | 2,536,500 | 1,450 |
| 2009-10-14 | 29 | 30 | 28 | 29 | 5,797,000 | 1,450 |
| 2009-10-13 | 30 | 30 | 29 | 30 | 3,771,500 | 1,500 |
| 2009-10-09 | 30 | 31 | 29 | 29 | 8,751,500 | 1,450 |
| 2009-10-08 | 31 | 31 | 29 | 30 | 5,855,500 | 1,500 |
| 2009-10-07 | 29 | 31 | 28 | 30 | 11,866,000 | 1,500 |
| 2009-10-06 | 28 | 29 | 27 | 29 | 5,722,000 | 1,450 |
| 2009-10-05 | 29 | 30 | 28 | 28 | 4,294,500 | 1,400 |
| 2009-10-02 | 30 | 30 | 29 | 30 | 3,777,000 | 1,500 |
| 2009-10-01 | 31 | 32 | 30 | 30 | 2,294,500 | 1,500 |
| 2009-09-30 | 31 | 32 | 31 | 32 | 1,920,000 | 1,600 |
| 2009-09-29 | 30 | 32 | 30 | 31 | 4,413,500 | 1,550 |
| 2009-09-28 | 31 | 31 | 29 | 31 | 7,882,000 | 1,550 |
| 2009-09-25 | 33 | 33 | 31 | 31 | 2,780,000 | 1,550 |
| 2009-09-24 | 32 | 32 | 31 | 32 | 2,989,000 | 1,600 |
| 2009-09-18 | 32 | 33 | 30 | 33 | 5,383,500 | 1,650 |
| 2009-09-17 | 33 | 34 | 31 | 33 | 5,921,000 | 1,650 |
| 2009-09-16 | 33 | 34 | 33 | 33 | 3,011,500 | 1,650 |
| 2009-09-15 | 35 | 36 | 33 | 33 | 4,890,500 | 1,650 |
| 2009-09-14 | 34 | 35 | 33 | 34 | 6,636,000 | 1,700 |
| 2009-09-11 | 38 | 39 | 34 | 35 | 16,122,500 | 1,750 |
| 2009-09-10 | 34 | 37 | 33 | 37 | 16,534,500 | 1,850 |
| 2009-09-09 | 29 | 34 | 29 | 32 | 21,059,500 | 1,600 |
| 2009-09-08 | 29 | 31 | 28 | 29 | 17,721,500 | 1,450 |
| 2009-09-07 | 31 | 32 | 29 | 30 | 7,583,500 | 1,500 |
| 2009-09-04 | 34 | 34 | 29 | 31 | 21,556,000 | 1,550 |
| 2009-09-03 | 35 | 36 | 34 | 34 | 4,794,000 | 1,700 |
| 2009-09-02 | 36 | 37 | 35 | 36 | 5,550,500 | 1,800 |
| 2009-09-01 | 36 | 37 | 36 | 37 | 3,690,500 | 1,850 |
| 2009-08-31 | 39 | 41 | 37 | 37 | 9,358,500 | 1,850 |
| 2009-08-28 | 39 | 40 | 38 | 38 | 3,429,500 | 1,900 |
| 2009-08-27 | 40 | 40 | 39 | 40 | 2,487,000 | 2,000 |
| 2009-08-26 | 39 | 40 | 39 | 40 | 2,808,500 | 2,000 |
| 2009-08-25 | 40 | 40 | 39 | 39 | 1,994,500 | 1,950 |
| 2009-08-24 | 40 | 41 | 39 | 39 | 5,424,000 | 1,950 |
| 2009-08-21 | 41 | 42 | 40 | 40 | 2,282,000 | 2,000 |
| 2009-08-20 | 41 | 42 | 40 | 41 | 3,708,000 | 2,050 |
| 2009-08-19 | 42 | 42 | 41 | 41 | 2,405,500 | 2,050 |
| 2009-08-18 | 42 | 42 | 41 | 42 | 5,783,000 | 2,100 |
| 2009-08-17 | 43 | 44 | 42 | 43 | 1,880,000 | 2,150 |
| 2009-08-14 | 44 | 44 | 42 | 43 | 3,840,500 | 2,150 |
| 2009-08-13 | 43 | 44 | 42 | 44 | 3,228,500 | 2,200 |
| 2009-08-12 | 43 | 43 | 42 | 42 | 2,178,500 | 2,100 |
| 2009-08-11 | 43 | 44 | 42 | 43 | 3,101,500 | 2,150 |
| 2009-08-10 | 43 | 44 | 42 | 43 | 5,194,500 | 2,150 |
| 2009-08-07 | 45 | 45 | 43 | 44 | 2,535,000 | 2,200 |
| 2009-08-06 | 44 | 45 | 44 | 45 | 1,749,000 | 2,250 |
| 2009-08-05 | 46 | 47 | 44 | 44 | 7,330,500 | 2,200 |
| 2009-08-04 | 44 | 46 | 44 | 45 | 12,812,500 | 2,250 |
| 2009-08-03 | 42 | 44 | 41 | 43 | 4,416,500 | 2,150 |
| 2009-07-31 | 42 | 43 | 41 | 41 | 2,773,000 | 2,050 |
| 2009-07-30 | 42 | 43 | 40 | 42 | 5,183,500 | 2,100 |
| 2009-07-29 | 42 | 44 | 42 | 43 | 2,592,500 | 2,150 |
| 2009-07-28 | 43 | 44 | 42 | 43 | 2,275,500 | 2,150 |
| 2009-07-27 | 44 | 45 | 43 | 43 | 3,546,000 | 2,150 |
| 2009-07-24 | 45 | 45 | 42 | 44 | 3,368,000 | 2,200 |
| 2009-07-23 | 42 | 44 | 41 | 43 | 3,587,000 | 2,150 |
| 2009-07-22 | 42 | 43 | 41 | 43 | 4,452,500 | 2,150 |
| 2009-07-21 | 42 | 42 | 40 | 41 | 3,343,000 | 2,050 |
| 2009-07-17 | 43 | 43 | 41 | 41 | 3,098,000 | 2,050 |
| 2009-07-16 | 43 | 45 | 41 | 42 | 7,178,000 | 2,100 |
| 2009-07-15 | 41 | 42 | 40 | 41 | 3,939,500 | 2,050 |
| 2009-07-14 | 39 | 41 | 38 | 41 | 9,717,500 | 2,050 |
| 2009-07-13 | 43 | 43 | 36 | 36 | 11,650,500 | 1,800 |
| 2009-07-10 | 42 | 46 | 42 | 43 | 8,974,000 | 2,150 |
| 2009-07-09 | 41 | 44 | 40 | 42 | 10,595,500 | 2,100 |
| 2009-07-08 | 42 | 43 | 40 | 42 | 11,419,500 | 2,100 |
| 2009-07-07 | 46 | 48 | 41 | 44 | 15,171,500 | 2,200 |
| 2009-07-06 | 50 | 50 | 46 | 46 | 9,588,000 | 2,300 |
| 2009-07-03 | 50 | 51 | 49 | 50 | 8,829,000 | 2,500 |
| 2009-07-02 | 53 | 54 | 51 | 52 | 4,667,500 | 2,600 |
| 2009-07-01 | 54 | 55 | 53 | 53 | 5,186,500 | 2,650 |
| 2009-06-30 | 54 | 55 | 52 | 55 | 8,493,500 | 2,750 |
| 2009-06-29 | 57 | 57 | 53 | 53 | 8,873,000 | 2,650 |
| 2009-06-26 | 57 | 58 | 56 | 57 | 3,677,500 | 2,850 |
| 2009-06-25 | 57 | 58 | 55 | 56 | 7,090,500 | 2,800 |
| 2009-06-24 | 58 | 58 | 55 | 57 | 8,854,500 | 2,850 |
| 2009-06-23 | 57 | 59 | 56 | 57 | 8,625,500 | 2,850 |
| 2009-06-22 | 55 | 61 | 54 | 59 | 30,334,500 | 2,950 |
| 2009-06-19 | 59 | 59 | 50 | 55 | 20,984,000 | 2,750 |
| 2009-06-18 | 58 | 62 | 55 | 57 | 28,266,000 | 2,850 |
| 2009-06-17 | 53 | 57 | 52 | 57 | 23,590,500 | 2,850 |
| 2009-06-16 | 56 | 62 | 53 | 54 | 90,893,000 | 2,700 |
| 2009-06-15 | 46 | 56 | 46 | 55 | 40,072,000 | 2,750 |
| 2009-06-12 | 47 | 48 | 44 | 46 | 22,934,000 | 2,300 |
| 2009-06-11 | 41 | 46 | 41 | 46 | 45,609,500 | 2,300 |
| 2009-06-10 | 36 | 40 | 36 | 40 | 20,962,500 | 2,000 |
| 2009-06-09 | 36 | 36 | 35 | 36 | 1,636,000 | 1,800 |
| 2009-06-08 | 35 | 36 | 35 | 35 | 2,698,500 | 1,750 |
| 2009-06-05 | 36 | 36 | 35 | 35 | 3,036,500 | 1,750 |
| 2009-06-04 | 35 | 36 | 35 | 36 | 1,799,000 | 1,800 |
| 2009-06-03 | 36 | 36 | 35 | 35 | 4,427,000 | 1,750 |
| 2009-06-02 | 36 | 37 | 35 | 35 | 2,496,500 | 1,750 |
| 2009-06-01 | 36 | 37 | 35 | 36 | 2,658,500 | 1,800 |
| 2009-05-29 | 37 | 37 | 36 | 36 | 3,001,000 | 1,800 |
| 2009-05-28 | 37 | 37 | 36 | 37 | 3,106,500 | 1,850 |
| 2009-05-27 | 37 | 38 | 37 | 37 | 19,470,500 | 1,850 |
| 2009-05-26 | 36 | 37 | 35 | 36 | 2,974,500 | 1,800 |
| 2009-05-25 | 37 | 37 | 35 | 35 | 4,210,500 | 1,750 |
| 2009-05-22 | 36 | 37 | 35 | 36 | 2,524,500 | 1,800 |
| 2009-05-21 | 36 | 37 | 35 | 37 | 5,274,000 | 1,850 |
| 2009-05-20 | 36 | 36 | 35 | 36 | 2,731,000 | 1,800 |
| 2009-05-19 | 36 | 37 | 35 | 36 | 3,190,500 | 1,800 |
| 2009-05-18 | 37 | 39 | 35 | 35 | 12,987,500 | 1,750 |
| 2009-05-15 | 36 | 37 | 36 | 37 | 2,823,000 | 1,850 |
| 2009-05-14 | 36 | 37 | 36 | 36 | 2,673,000 | 1,800 |
| 2009-05-13 | 36 | 37 | 35 | 37 | 4,223,500 | 1,850 |
| 2009-05-12 | 36 | 37 | 35 | 36 | 1,717,500 | 1,800 |
| 2009-05-11 | 37 | 37 | 35 | 36 | 3,507,500 | 1,800 |
| 2009-05-08 | 36 | 36 | 35 | 36 | 3,618,000 | 1,800 |
| 2009-05-07 | 36 | 37 | 35 | 35 | 5,717,500 | 1,750 |
| 2009-05-01 | 33 | 35 | 33 | 35 | 7,766,000 | 1,750 |
| 2009-04-30 | 33 | 34 | 33 | 33 | 2,300,500 | 1,650 |
| 2009-04-28 | 35 | 35 | 33 | 33 | 3,445,500 | 1,650 |
| 2009-04-27 | 35 | 36 | 34 | 35 | 4,870,000 | 1,750 |
| 2009-04-24 | 34 | 36 | 32 | 35 | 8,263,000 | 1,750 |
| 2009-04-23 | 34 | 35 | 32 | 33 | 7,817,500 | 1,650 |
| 2009-04-22 | 37 | 38 | 34 | 35 | 9,212,500 | 1,750 |
| 2009-04-21 | 34 | 38 | 33 | 35 | 12,414,000 | 1,750 |
| 2009-04-20 | 34 | 36 | 32 | 36 | 9,755,000 | 1,800 |
| 2009-04-17 | 36 | 37 | 35 | 36 | 10,488,500 | 1,800 |
| 2009-04-16 | 40 | 41 | 36 | 36 | 16,207,500 | 1,800 |
| 2009-04-15 | 38 | 39 | 37 | 38 | 10,573,500 | 1,900 |
| 2009-04-14 | 39 | 40 | 36 | 39 | 17,976,000 | 1,950 |
| 2009-04-13 | 33 | 40 | 33 | 37 | 37,500,000 | 1,850 |
| 2009-04-10 | 31 | 34 | 30 | 32 | 15,095,000 | 1,600 |
| 2009-04-09 | 29 | 30 | 28 | 29 | 9,297,000 | 1,450 |
| 2009-04-08 | 28 | 30 | 26 | 28 | 20,863,000 | 1,400 |
| 2009-04-07 | 34 | 35 | 28 | 30 | 39,823,500 | 1,500 |
| 2009-04-06 | 24 | 35 | 23 | 35 | 45,446,500 | 1,750 |
| 2009-04-03 | 21 | 22 | 19 | 21 | 6,745,500 | 1,050 |
| 2009-04-02 | 18 | 22 | 17 | 19 | 16,645,500 | 950 |
| 2009-04-01 | 17 | 18 | 17 | 18 | 2,162,500 | 900 |
| 2009-03-31 | 17 | 18 | 17 | 17 | 1,599,500 | 850 |
| 2009-03-30 | 18 | 18 | 17 | 17 | 1,675,000 | 850 |
| 2009-03-27 | 17 | 18 | 17 | 17 | 3,693,500 | 850 |
| 2009-03-26 | 16 | 17 | 15 | 17 | 1,959,000 | 850 |
| 2009-03-25 | 16 | 16 | 15 | 16 | 3,094,500 | 800 |
| 2009-03-24 | 15 | 16 | 14 | 15 | 5,279,000 | 750 |
| 2009-03-23 | 14 | 15 | 14 | 15 | 1,419,500 | 750 |
| 2009-03-19 | 14 | 15 | 14 | 14 | 2,327,500 | 700 |
| 2009-03-18 | 15 | 15 | 14 | 14 | 1,642,000 | 700 |
| 2009-03-17 | 14 | 15 | 13 | 15 | 1,258,500 | 750 |
| 2009-03-16 | 14 | 15 | 13 | 14 | 4,332,500 | 700 |
| 2009-03-13 | 14 | 14 | 13 | 14 | 2,541,500 | 700 |
| 2009-03-12 | 14 | 14 | 13 | 13 | 1,876,000 | 650 |
| 2009-03-11 | 14 | 14 | 13 | 14 | 565,000 | 700 |
| 2009-03-10 | 13 | 14 | 13 | 14 | 566,000 | 700 |
| 2009-03-09 | 14 | 14 | 13 | 13 | 683,500 | 650 |
| 2009-03-06 | 14 | 14 | 13 | 13 | 817,000 | 650 |
| 2009-03-05 | 14 | 14 | 13 | 14 | 1,204,500 | 700 |
| 2009-03-04 | 14 | 14 | 13 | 14 | 513,000 | 700 |
| 2009-03-03 | 13 | 14 | 13 | 14 | 683,500 | 700 |
| 2009-03-02 | 13 | 14 | 13 | 14 | 1,120,000 | 700 |
| 2009-02-27 | 13 | 13 | 12 | 13 | 735,000 | 650 |
| 2009-02-26 | 13 | 13 | 12 | 13 | 1,486,500 | 650 |
| 2009-02-25 | 13 | 14 | 12 | 13 | 3,107,000 | 650 |
| 2009-02-24 | 12 | 13 | 12 | 12 | 1,772,000 | 600 |
| 2009-02-23 | 12 | 13 | 12 | 12 | 948,500 | 600 |
| 2009-02-20 | 12 | 13 | 12 | 12 | 2,303,500 | 600 |
| 2009-02-19 | 13 | 13 | 12 | 13 | 1,143,000 | 650 |
| 2009-02-18 | 13 | 13 | 12 | 12 | 1,309,500 | 600 |
| 2009-02-17 | 13 | 14 | 13 | 14 | 850,500 | 700 |
| 2009-02-16 | 14 | 14 | 12 | 13 | 2,450,000 | 650 |
| 2009-02-13 | 13 | 14 | 13 | 13 | 1,358,500 | 650 |
| 2009-02-12 | 14 | 14 | 13 | 13 | 1,437,500 | 650 |
| 2009-02-10 | 14 | 14 | 13 | 14 | 720,000 | 700 |
| 2009-02-09 | 14 | 14 | 13 | 14 | 468,500 | 700 |
| 2009-02-06 | 14 | 15 | 13 | 13 | 620,000 | 650 |
| 2009-02-05 | 15 | 15 | 13 | 14 | 2,011,500 | 700 |
| 2009-02-04 | 14 | 15 | 14 | 14 | 1,242,500 | 700 |
| 2009-02-03 | 15 | 15 | 14 | 14 | 346,000 | 700 |
| 2009-02-02 | 14 | 15 | 14 | 14 | 839,500 | 700 |
| 2009-01-30 | 15 | 15 | 14 | 15 | 892,000 | 750 |
| 2009-01-29 | 15 | 15 | 14 | 15 | 2,103,000 | 750 |
| 2009-01-28 | 14 | 15 | 14 | 14 | 1,478,000 | 700 |
| 2009-01-27 | 13 | 14 | 13 | 14 | 1,896,000 | 700 |
| 2009-01-26 | 14 | 14 | 13 | 14 | 591,500 | 700 |
| 2009-01-23 | 15 | 15 | 13 | 14 | 2,408,500 | 700 |
| 2009-01-22 | 15 | 15 | 10 | 14 | 10,815,500 | 700 |
| 2009-01-21 | 15 | 15 | 14 | 14 | 569,500 | 700 |
| 2009-01-20 | 15 | 16 | 14 | 15 | 1,104,500 | 750 |
| 2009-01-19 | 15 | 16 | 15 | 16 | 1,111,000 | 800 |
| 2009-01-16 | 15 | 15 | 14 | 15 | 1,275,000 | 750 |
| 2009-01-15 | 15 | 15 | 14 | 15 | 932,000 | 750 |
| 2009-01-14 | 15 | 16 | 14 | 15 | 1,699,500 | 750 |
| 2009-01-13 | 15 | 16 | 15 | 15 | 2,076,000 | 750 |
| 2009-01-09 | 15 | 16 | 15 | 15 | 1,429,500 | 750 |
| 2009-01-08 | 16 | 16 | 15 | 16 | 645,000 | 800 |
| 2009-01-07 | 15 | 16 | 15 | 16 | 1,591,000 | 800 |
| 2009-01-06 | 15 | 16 | 15 | 15 | 1,268,500 | 750 |
| 2009-01-05 | 15 | 16 | 15 | 15 | 1,336,000 | 750 |
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
