1805 飛島建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 25 | 25 | 24 | 24 | 4,484,500 | 1,200 |
| 2010-12-29 | 25 | 25 | 24 | 24 | 1,269,500 | 1,200 |
| 2010-12-28 | 26 | 26 | 24 | 24 | 3,847,500 | 1,200 |
| 2010-12-27 | 25 | 26 | 24 | 26 | 5,011,500 | 1,300 |
| 2010-12-24 | 25 | 25 | 24 | 24 | 6,005,000 | 1,200 |
| 2010-12-22 | 25 | 25 | 24 | 24 | 2,484,000 | 1,200 |
| 2010-12-21 | 24 | 25 | 24 | 24 | 2,150,500 | 1,200 |
| 2010-12-20 | 25 | 25 | 24 | 24 | 3,751,000 | 1,200 |
| 2010-12-17 | 26 | 26 | 25 | 25 | 3,875,000 | 1,250 |
| 2010-12-16 | 25 | 27 | 25 | 26 | 10,016,000 | 1,300 |
| 2010-12-15 | 25 | 26 | 25 | 26 | 2,531,000 | 1,300 |
| 2010-12-14 | 25 | 26 | 24 | 25 | 2,319,500 | 1,250 |
| 2010-12-13 | 25 | 26 | 24 | 25 | 2,239,000 | 1,250 |
| 2010-12-10 | 26 | 26 | 24 | 24 | 3,671,500 | 1,200 |
| 2010-12-09 | 25 | 26 | 24 | 25 | 2,088,000 | 1,250 |
| 2010-12-08 | 25 | 26 | 24 | 25 | 3,082,000 | 1,250 |
| 2010-12-07 | 24 | 25 | 24 | 25 | 1,114,500 | 1,250 |
| 2010-12-06 | 24 | 25 | 24 | 24 | 2,745,000 | 1,200 |
| 2010-12-03 | 25 | 25 | 23 | 23 | 4,665,500 | 1,150 |
| 2010-12-02 | 26 | 27 | 24 | 25 | 4,138,500 | 1,250 |
| 2010-12-01 | 25 | 26 | 25 | 26 | 3,109,000 | 1,300 |
| 2010-11-30 | 26 | 27 | 25 | 25 | 6,548,000 | 1,250 |
| 2010-11-29 | 23 | 26 | 23 | 26 | 7,524,500 | 1,300 |
| 2010-11-26 | 24 | 25 | 23 | 23 | 4,038,500 | 1,150 |
| 2010-11-25 | 23 | 25 | 23 | 24 | 12,651,000 | 1,200 |
| 2010-11-24 | 21 | 23 | 21 | 21 | 3,659,000 | 1,050 |
| 2010-11-22 | 22 | 23 | 21 | 22 | 1,825,500 | 1,100 |
| 2010-11-19 | 22 | 23 | 21 | 22 | 5,098,000 | 1,100 |
| 2010-11-18 | 22 | 22 | 21 | 22 | 1,399,000 | 1,100 |
| 2010-11-17 | 21 | 22 | 21 | 22 | 1,058,000 | 1,100 |
| 2010-11-16 | 22 | 22 | 21 | 21 | 563,000 | 1,050 |
| 2010-11-15 | 21 | 22 | 21 | 21 | 557,000 | 1,050 |
| 2010-11-12 | 21 | 22 | 21 | 21 | 2,027,000 | 1,050 |
| 2010-11-11 | 21 | 22 | 21 | 22 | 850,500 | 1,100 |
| 2010-11-10 | 21 | 22 | 20 | 22 | 3,749,000 | 1,100 |
| 2010-11-09 | 21 | 21 | 20 | 21 | 742,500 | 1,050 |
| 2010-11-08 | 22 | 22 | 20 | 21 | 3,233,500 | 1,050 |
| 2010-11-05 | 21 | 21 | 20 | 21 | 1,846,000 | 1,050 |
| 2010-11-04 | 20 | 21 | 19 | 21 | 4,639,000 | 1,050 |
| 2010-11-02 | 19 | 20 | 19 | 19 | 1,421,000 | 950 |
| 2010-11-01 | 20 | 20 | 19 | 20 | 933,000 | 1,000 |
| 2010-10-29 | 20 | 20 | 19 | 20 | 944,500 | 1,000 |
| 2010-10-28 | 19 | 20 | 19 | 20 | 988,000 | 1,000 |
| 2010-10-27 | 20 | 20 | 19 | 20 | 998,000 | 1,000 |
| 2010-10-26 | 20 | 21 | 19 | 19 | 2,382,000 | 950 |
| 2010-10-25 | 21 | 21 | 20 | 21 | 1,294,500 | 1,050 |
| 2010-10-22 | 20 | 21 | 19 | 20 | 2,131,000 | 1,000 |
| 2010-10-21 | 20 | 20 | 19 | 20 | 1,322,500 | 1,000 |
| 2010-10-20 | 20 | 21 | 19 | 20 | 2,291,000 | 1,000 |
| 2010-10-19 | 20 | 21 | 20 | 20 | 2,138,000 | 1,000 |
| 2010-10-18 | 20 | 21 | 20 | 20 | 731,500 | 1,000 |
| 2010-10-15 | 21 | 21 | 20 | 20 | 1,186,000 | 1,000 |
| 2010-10-14 | 21 | 21 | 20 | 21 | 3,736,500 | 1,050 |
| 2010-10-13 | 21 | 22 | 21 | 21 | 1,240,500 | 1,050 |
| 2010-10-12 | 22 | 22 | 21 | 21 | 1,139,000 | 1,050 |
| 2010-10-08 | 22 | 22 | 21 | 22 | 1,584,000 | 1,100 |
| 2010-10-07 | 22 | 23 | 21 | 23 | 2,958,000 | 1,150 |
| 2010-10-06 | 21 | 22 | 20 | 22 | 2,537,500 | 1,100 |
| 2010-10-05 | 20 | 21 | 20 | 21 | 2,011,500 | 1,050 |
| 2010-10-04 | 22 | 22 | 20 | 20 | 3,248,500 | 1,000 |
| 2010-10-01 | 22 | 23 | 21 | 22 | 2,093,500 | 1,100 |
| 2010-09-30 | 23 | 23 | 22 | 22 | 1,080,000 | 1,100 |
| 2010-09-29 | 22 | 23 | 22 | 23 | 960,000 | 1,150 |
| 2010-09-28 | 22 | 23 | 22 | 22 | 1,535,000 | 1,100 |
| 2010-09-27 | 23 | 24 | 22 | 23 | 1,347,000 | 1,150 |
| 2010-09-24 | 24 | 24 | 23 | 23 | 2,692,000 | 1,150 |
| 2010-09-22 | 23 | 24 | 23 | 23 | 868,500 | 1,150 |
| 2010-09-21 | 23 | 24 | 23 | 23 | 977,500 | 1,150 |
| 2010-09-17 | 23 | 24 | 23 | 23 | 1,054,500 | 1,150 |
| 2010-09-16 | 23 | 24 | 23 | 23 | 1,445,000 | 1,150 |
| 2010-09-15 | 23 | 24 | 23 | 23 | 1,521,500 | 1,150 |
| 2010-09-14 | 23 | 24 | 23 | 24 | 1,349,000 | 1,200 |
| 2010-09-13 | 23 | 24 | 23 | 24 | 913,000 | 1,200 |
| 2010-09-10 | 24 | 24 | 23 | 23 | 2,395,500 | 1,150 |
| 2010-09-09 | 22 | 24 | 22 | 23 | 1,060,000 | 1,150 |
| 2010-09-08 | 23 | 23 | 22 | 22 | 468,000 | 1,100 |
| 2010-09-07 | 23 | 24 | 23 | 23 | 453,500 | 1,150 |
| 2010-09-06 | 23 | 24 | 22 | 23 | 1,250,500 | 1,150 |
| 2010-09-03 | 23 | 24 | 22 | 23 | 1,207,000 | 1,150 |
| 2010-09-02 | 23 | 24 | 22 | 23 | 1,521,500 | 1,150 |
| 2010-09-01 | 23 | 23 | 22 | 22 | 760,000 | 1,100 |
| 2010-08-31 | 23 | 24 | 22 | 23 | 1,426,500 | 1,150 |
| 2010-08-30 | 23 | 24 | 22 | 24 | 2,141,000 | 1,200 |
| 2010-08-27 | 23 | 23 | 22 | 23 | 645,000 | 1,150 |
| 2010-08-26 | 23 | 23 | 22 | 23 | 1,257,000 | 1,150 |
| 2010-08-25 | 23 | 23 | 22 | 22 | 2,661,000 | 1,100 |
| 2010-08-24 | 23 | 23 | 22 | 23 | 2,081,000 | 1,150 |
| 2010-08-23 | 23 | 23 | 22 | 23 | 899,000 | 1,150 |
| 2010-08-20 | 23 | 24 | 22 | 23 | 1,725,500 | 1,150 |
| 2010-08-19 | 23 | 24 | 23 | 24 | 1,503,500 | 1,200 |
| 2010-08-18 | 23 | 23 | 22 | 23 | 1,091,500 | 1,150 |
| 2010-08-17 | 23 | 23 | 22 | 23 | 3,106,000 | 1,150 |
| 2010-08-16 | 23 | 24 | 23 | 23 | 556,000 | 1,150 |
| 2010-08-13 | 24 | 24 | 23 | 24 | 766,500 | 1,200 |
| 2010-08-12 | 23 | 24 | 23 | 24 | 1,569,500 | 1,200 |
| 2010-08-11 | 23 | 24 | 23 | 23 | 625,000 | 1,150 |
| 2010-08-10 | 25 | 25 | 23 | 24 | 2,083,500 | 1,200 |
| 2010-08-09 | 24 | 25 | 23 | 25 | 748,000 | 1,250 |
| 2010-08-06 | 24 | 25 | 24 | 24 | 878,500 | 1,200 |
| 2010-08-05 | 25 | 25 | 23 | 24 | 886,500 | 1,200 |
| 2010-08-04 | 24 | 25 | 23 | 24 | 1,676,500 | 1,200 |
| 2010-08-03 | 24 | 25 | 24 | 24 | 1,158,000 | 1,200 |
| 2010-08-02 | 24 | 25 | 24 | 24 | 578,500 | 1,200 |
| 2010-07-30 | 24 | 25 | 24 | 24 | 1,016,000 | 1,200 |
| 2010-07-29 | 24 | 25 | 24 | 25 | 1,110,000 | 1,250 |
| 2010-07-28 | 24 | 25 | 23 | 24 | 2,122,000 | 1,200 |
| 2010-07-27 | 24 | 25 | 24 | 24 | 1,176,500 | 1,200 |
| 2010-07-26 | 25 | 25 | 24 | 24 | 1,211,500 | 1,200 |
| 2010-07-23 | 25 | 25 | 23 | 24 | 2,615,000 | 1,200 |
| 2010-07-22 | 23 | 24 | 23 | 24 | 1,840,500 | 1,200 |
| 2010-07-21 | 25 | 25 | 23 | 23 | 2,724,500 | 1,150 |
| 2010-07-20 | 24 | 25 | 24 | 24 | 1,798,500 | 1,200 |
| 2010-07-16 | 25 | 25 | 24 | 25 | 1,261,000 | 1,250 |
| 2010-07-15 | 25 | 26 | 24 | 25 | 2,039,000 | 1,250 |
| 2010-07-14 | 25 | 26 | 24 | 25 | 3,577,000 | 1,250 |
| 2010-07-13 | 25 | 25 | 24 | 24 | 996,500 | 1,200 |
| 2010-07-12 | 25 | 26 | 24 | 25 | 2,192,000 | 1,250 |
| 2010-07-09 | 26 | 26 | 24 | 24 | 2,405,000 | 1,200 |
| 2010-07-08 | 25 | 26 | 24 | 26 | 2,462,000 | 1,300 |
| 2010-07-07 | 25 | 26 | 24 | 25 | 2,358,000 | 1,250 |
| 2010-07-06 | 26 | 26 | 24 | 26 | 3,174,500 | 1,300 |
| 2010-07-05 | 24 | 26 | 24 | 26 | 3,245,000 | 1,300 |
| 2010-07-02 | 24 | 25 | 23 | 25 | 3,489,000 | 1,250 |
| 2010-07-01 | 24 | 25 | 23 | 23 | 3,403,000 | 1,150 |
| 2010-06-30 | 25 | 25 | 24 | 24 | 4,062,500 | 1,200 |
| 2010-06-29 | 25 | 26 | 25 | 25 | 2,372,500 | 1,250 |
| 2010-06-28 | 26 | 26 | 25 | 25 | 3,141,500 | 1,250 |
| 2010-06-25 | 27 | 27 | 26 | 26 | 2,400,000 | 1,300 |
| 2010-06-24 | 26 | 27 | 26 | 26 | 5,659,000 | 1,300 |
| 2010-06-23 | 27 | 27 | 26 | 27 | 1,082,500 | 1,350 |
| 2010-06-22 | 28 | 28 | 26 | 27 | 7,987,500 | 1,350 |
| 2010-06-21 | 27 | 28 | 26 | 28 | 2,491,000 | 1,400 |
| 2010-06-18 | 27 | 27 | 26 | 26 | 2,670,500 | 1,300 |
| 2010-06-17 | 27 | 28 | 27 | 27 | 4,185,500 | 1,350 |
| 2010-06-16 | 28 | 29 | 27 | 28 | 3,938,500 | 1,400 |
| 2010-06-15 | 27 | 28 | 27 | 28 | 1,594,500 | 1,400 |
| 2010-06-14 | 28 | 28 | 27 | 27 | 2,021,500 | 1,350 |
| 2010-06-11 | 27 | 28 | 26 | 27 | 4,010,500 | 1,350 |
| 2010-06-10 | 27 | 27 | 26 | 27 | 1,721,500 | 1,350 |
| 2010-06-09 | 27 | 28 | 26 | 26 | 3,158,000 | 1,300 |
| 2010-06-08 | 27 | 28 | 27 | 27 | 2,122,000 | 1,350 |
| 2010-06-07 | 28 | 28 | 27 | 27 | 2,795,000 | 1,350 |
| 2010-06-04 | 29 | 29 | 28 | 28 | 2,522,500 | 1,400 |
| 2010-06-03 | 29 | 29 | 28 | 28 | 5,958,500 | 1,400 |
| 2010-06-02 | 29 | 29 | 28 | 28 | 2,948,500 | 1,400 |
| 2010-06-01 | 29 | 30 | 28 | 29 | 2,848,000 | 1,450 |
| 2010-05-31 | 29 | 29 | 28 | 29 | 3,077,000 | 1,450 |
| 2010-05-28 | 29 | 30 | 28 | 29 | 8,215,500 | 1,450 |
| 2010-05-27 | 27 | 28 | 27 | 28 | 5,284,000 | 1,400 |
| 2010-05-26 | 28 | 28 | 27 | 27 | 2,322,500 | 1,350 |
| 2010-05-25 | 29 | 29 | 27 | 28 | 6,852,500 | 1,400 |
| 2010-05-24 | 29 | 29 | 28 | 29 | 2,634,500 | 1,450 |
| 2010-05-21 | 27 | 29 | 26 | 28 | 8,561,500 | 1,400 |
| 2010-05-20 | 28 | 30 | 28 | 28 | 4,966,500 | 1,400 |
| 2010-05-19 | 28 | 30 | 25 | 29 | 17,686,500 | 1,450 |
| 2010-05-18 | 31 | 32 | 29 | 29 | 6,439,500 | 1,450 |
| 2010-05-17 | 32 | 33 | 30 | 30 | 5,561,500 | 1,500 |
| 2010-05-14 | 31 | 33 | 31 | 33 | 6,359,500 | 1,650 |
| 2010-05-13 | 32 | 32 | 30 | 31 | 4,219,000 | 1,550 |
| 2010-05-12 | 31 | 32 | 31 | 32 | 3,325,000 | 1,600 |
| 2010-05-11 | 33 | 34 | 30 | 30 | 11,623,500 | 1,500 |
| 2010-05-10 | 31 | 33 | 30 | 32 | 16,265,500 | 1,600 |
| 2010-05-07 | 32 | 32 | 29 | 29 | 20,460,500 | 1,450 |
| 2010-05-06 | 35 | 35 | 34 | 34 | 5,388,000 | 1,700 |
| 2010-04-30 | 37 | 37 | 36 | 36 | 3,578,500 | 1,800 |
| 2010-04-28 | 36 | 37 | 35 | 36 | 4,696,000 | 1,800 |
| 2010-04-27 | 38 | 39 | 37 | 37 | 8,660,500 | 1,850 |
| 2010-04-26 | 38 | 38 | 37 | 38 | 3,836,000 | 1,900 |
| 2010-04-23 | 38 | 38 | 37 | 38 | 7,372,500 | 1,900 |
| 2010-04-22 | 39 | 39 | 37 | 39 | 8,146,000 | 1,950 |
| 2010-04-21 | 37 | 39 | 36 | 39 | 11,609,500 | 1,950 |
| 2010-04-20 | 37 | 38 | 36 | 36 | 6,241,000 | 1,800 |
| 2010-04-19 | 35 | 37 | 35 | 36 | 7,773,500 | 1,800 |
| 2010-04-16 | 39 | 39 | 34 | 37 | 21,473,500 | 1,850 |
| 2010-04-15 | 36 | 39 | 35 | 39 | 18,486,500 | 1,950 |
| 2010-04-14 | 35 | 36 | 34 | 35 | 6,747,500 | 1,750 |
| 2010-04-13 | 36 | 37 | 34 | 34 | 22,033,000 | 1,700 |
| 2010-04-12 | 32 | 35 | 32 | 35 | 13,865,000 | 1,750 |
| 2010-04-09 | 33 | 33 | 31 | 31 | 12,734,500 | 1,550 |
| 2010-04-08 | 29 | 33 | 28 | 33 | 18,615,000 | 1,650 |
| 2010-04-07 | 29 | 30 | 29 | 29 | 6,453,500 | 1,450 |
| 2010-04-06 | 27 | 29 | 27 | 29 | 7,975,500 | 1,450 |
| 2010-04-05 | 27 | 28 | 27 | 27 | 2,429,500 | 1,350 |
| 2010-04-02 | 28 | 28 | 27 | 27 | 2,372,500 | 1,350 |
| 2010-04-01 | 27 | 28 | 27 | 28 | 987,000 | 1,400 |
| 2010-03-31 | 28 | 28 | 27 | 27 | 5,888,500 | 1,350 |
| 2010-03-30 | 28 | 28 | 27 | 28 | 3,270,500 | 1,400 |
| 2010-03-29 | 27 | 28 | 26 | 28 | 4,098,500 | 1,400 |
| 2010-03-26 | 26 | 27 | 26 | 27 | 2,124,500 | 1,350 |
| 2010-03-25 | 27 | 27 | 26 | 27 | 2,315,500 | 1,350 |
| 2010-03-24 | 26 | 27 | 26 | 26 | 4,955,500 | 1,300 |
| 2010-03-23 | 27 | 27 | 26 | 26 | 2,324,500 | 1,300 |
| 2010-03-19 | 28 | 29 | 26 | 26 | 9,034,500 | 1,300 |
| 2010-03-18 | 27 | 29 | 27 | 28 | 11,800,500 | 1,400 |
| 2010-03-17 | 27 | 27 | 26 | 27 | 1,786,000 | 1,350 |
| 2010-03-16 | 26 | 27 | 26 | 26 | 4,483,500 | 1,300 |
| 2010-03-15 | 26 | 27 | 25 | 26 | 10,427,500 | 1,300 |
| 2010-03-12 | 25 | 26 | 25 | 25 | 1,350,000 | 1,250 |
| 2010-03-11 | 25 | 26 | 25 | 25 | 1,055,000 | 1,250 |
| 2010-03-10 | 25 | 26 | 25 | 25 | 1,490,000 | 1,250 |
| 2010-03-09 | 25 | 26 | 25 | 25 | 1,224,500 | 1,250 |
| 2010-03-08 | 25 | 26 | 25 | 26 | 1,887,000 | 1,300 |
| 2010-03-05 | 25 | 26 | 25 | 26 | 1,462,500 | 1,300 |
| 2010-03-04 | 25 | 26 | 24 | 24 | 1,792,500 | 1,200 |
| 2010-03-03 | 24 | 26 | 24 | 26 | 5,905,500 | 1,300 |
| 2010-03-02 | 24 | 25 | 24 | 24 | 1,340,000 | 1,200 |
| 2010-03-01 | 24 | 25 | 24 | 24 | 1,672,000 | 1,200 |
| 2010-02-26 | 24 | 25 | 24 | 24 | 1,411,000 | 1,200 |
| 2010-02-25 | 26 | 26 | 24 | 25 | 1,862,000 | 1,250 |
| 2010-02-24 | 24 | 25 | 24 | 25 | 1,700,500 | 1,250 |
| 2010-02-23 | 26 | 26 | 24 | 24 | 1,939,500 | 1,200 |
| 2010-02-22 | 25 | 26 | 25 | 26 | 1,455,500 | 1,300 |
| 2010-02-19 | 25 | 26 | 24 | 24 | 1,295,000 | 1,200 |
| 2010-02-18 | 26 | 26 | 24 | 25 | 4,822,500 | 1,250 |
| 2010-02-17 | 24 | 26 | 24 | 26 | 4,497,500 | 1,300 |
| 2010-02-16 | 24 | 25 | 23 | 24 | 2,114,000 | 1,200 |
| 2010-02-15 | 24 | 24 | 23 | 23 | 2,677,500 | 1,150 |
| 2010-02-12 | 26 | 26 | 24 | 24 | 7,781,000 | 1,200 |
| 2010-02-10 | 27 | 27 | 25 | 26 | 3,569,000 | 1,300 |
| 2010-02-09 | 26 | 27 | 25 | 26 | 6,183,000 | 1,300 |
| 2010-02-08 | 26 | 27 | 26 | 26 | 5,201,500 | 1,300 |
| 2010-02-05 | 26 | 27 | 25 | 25 | 6,262,500 | 1,250 |
| 2010-02-04 | 27 | 27 | 25 | 27 | 6,807,000 | 1,350 |
| 2010-02-03 | 26 | 27 | 25 | 26 | 6,776,500 | 1,300 |
| 2010-02-02 | 25 | 26 | 24 | 25 | 6,772,000 | 1,250 |
| 2010-02-01 | 25 | 25 | 24 | 24 | 3,116,000 | 1,200 |
| 2010-01-29 | 25 | 26 | 24 | 25 | 7,675,000 | 1,250 |
| 2010-01-28 | 25 | 26 | 25 | 26 | 4,866,500 | 1,300 |
| 2010-01-27 | 25 | 26 | 24 | 24 | 14,119,000 | 1,200 |
| 2010-01-26 | 28 | 30 | 22 | 23 | 36,676,500 | 1,150 |
| 2010-01-25 | 27 | 28 | 26 | 27 | 11,057,000 | 1,350 |
| 2010-01-22 | 26 | 27 | 25 | 27 | 7,713,000 | 1,350 |
| 2010-01-21 | 24 | 27 | 24 | 27 | 13,899,500 | 1,350 |
| 2010-01-20 | 23 | 24 | 22 | 23 | 7,814,500 | 1,150 |
| 2010-01-19 | 25 | 25 | 23 | 23 | 14,025,000 | 1,150 |
| 2010-01-18 | 26 | 27 | 25 | 25 | 16,238,000 | 1,250 |
| 2010-01-15 | 25 | 28 | 25 | 27 | 34,546,000 | 1,350 |
| 2010-01-14 | 23 | 25 | 22 | 25 | 12,816,000 | 1,250 |
| 2010-01-13 | 21 | 23 | 21 | 23 | 21,291,500 | 1,150 |
| 2010-01-12 | 20 | 21 | 19 | 21 | 10,298,500 | 1,050 |
| 2010-01-08 | 20 | 20 | 19 | 20 | 2,265,500 | 1,000 |
| 2010-01-07 | 20 | 20 | 19 | 20 | 1,091,500 | 1,000 |
| 2010-01-06 | 19 | 20 | 18 | 20 | 6,974,000 | 1,000 |
| 2010-01-05 | 19 | 19 | 18 | 19 | 1,472,500 | 950 |
| 2010-01-04 | 19 | 19 | 18 | 18 | 1,866,000 | 900 |
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
