1805 飛島建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	71	72	70	71	354,300	710
2011-12-29	71	71	70	70	60,700	700
2011-12-28	71	72	70	70	134,400	700
2011-12-27	71	72	71	71	339,700	710
2011-12-26	72	73	71	72	994,000	720
2011-12-22	74	74	72	72	320,200	720
2011-12-21	73	73	72	73	395,500	730
2011-12-20	71	73	71	73	271,500	730
2011-12-19	74	74	71	71	522,300	710
2011-12-16	74	74	73	73	234,400	730
2011-12-15	75	75	73	73	330,200	730
2011-12-14	75	76	75	76	107,800	760
2011-12-13	76	77	75	76	268,800	760
2011-12-12	77	77	75	76	227,900	760
2011-12-09	76	76	75	76	465,200	760
2011-12-08	76	79	75	77	1,325,300	770
2011-12-07	75	76	75	75	168,900	750
2011-12-06	78	79	75	75	729,100	750
2011-12-05	76	78	75	77	705,600	770
2011-12-02	74	76	72	76	768,500	760
2011-12-01	74	74	72	73	415,300	730
2011-11-30	72	73	70	73	843,000	730
2011-11-29	71	71	70	71	309,800	710
2011-11-28	70	71	69	70	491,100	700
2011-11-25	71	71	69	69	743,900	690
2011-11-24	69	70	69	70	246,200	700
2011-11-22	70	71	69	70	703,500	700
2011-11-21	72	73	70	72	555,300	720
2011-11-18	72	73	72	72	472,300	720
2011-11-17	76	76	72	73	784,100	730
2011-11-16	77	77	75	75	650,200	750
2011-11-15	76	78	76	77	414,300	770
2011-11-14	78	78	75	77	721,500	770
2011-11-11	76	78	75	78	606,500	780
2011-11-10	78	78	75	76	872,600	760
2011-11-09	78	79	77	79	365,400	790
2011-11-08	81	82	77	77	1,264,200	770
2011-11-07	79	82	79	81	1,053,500	810
2011-11-04	79	80	78	80	504,600	800
2011-11-02	79	80	78	78	1,049,800	780
2011-11-01	78	82	78	81	2,231,100	810
2011-10-31	77	80	77	77	795,000	770
2011-10-28	78	79	76	78	1,226,000	780
2011-10-27	75	77	74	77	711,300	770
2011-10-26	74	75	74	74	668,600	740
2011-10-25	77	77	75	76	769,900	760
2011-10-24	76	77	74	77	1,107,300	770
2011-10-21	76	77	75	76	473,600	760
2011-10-20	75	78	74	77	889,400	770
2011-10-19	78	78	74	75	1,121,300	750
2011-10-18	80	80	77	77	1,042,700	770
2011-10-17	82	83	80	81	1,059,100	810
2011-10-14	82	83	81	82	840,500	820
2011-10-13	83	83	81	83	889,400	830
2011-10-12	82	84	81	82	1,444,800	820
2011-10-11	82	84	81	82	1,079,400	820
2011-10-07	81	83	79	81	1,628,500	810
2011-10-06	83	84	78	80	2,602,500	800
2011-10-05	87	89	82	84	6,480,400	840
2011-10-04	75	86	74	83	7,550,100	830
2011-10-03	79	79	74	77	4,495,600	770
2011-09-30	87	88	82	83	3,671,500	830
2011-09-29	90	90	86	90	2,481,800	900
2011-09-28	98	99	88	93	2,484,000	930
2011-09-27	21	22	20	21	6,469,500	1,050
2011-09-26	21	22	20	20	6,647,000	1,000
2011-09-22	23	23	22	23	4,131,500	1,150
2011-09-21	23	24	23	23	3,695,500	1,150
2011-09-20	23	24	23	23	3,586,500	1,150
2011-09-16	24	24	23	24	3,122,000	1,200
2011-09-15	23	24	23	23	2,116,500	1,150
2011-09-14	24	24	23	24	3,530,000	1,200
2011-09-13	25	25	24	24	1,324,000	1,200
2011-09-12	24	25	24	24	1,228,000	1,200
2011-09-09	25	25	24	25	1,455,500	1,250
2011-09-08	26	26	24	25	4,656,500	1,250
2011-09-07	26	26	25	25	1,192,500	1,250
2011-09-06	26	27	25	26	2,240,000	1,300
2011-09-05	26	26	25	26	1,831,500	1,300
2011-09-02	26	26	25	26	772,500	1,300
2011-09-01	26	26	25	26	1,151,000	1,300
2011-08-31	26	27	25	26	2,282,500	1,300
2011-08-30	27	27	26	27	1,302,000	1,350
2011-08-29	26	27	25	27	4,291,500	1,350
2011-08-26	27	27	25	26	3,653,000	1,300
2011-08-25	25	27	25	27	7,783,000	1,350
2011-08-24	25	26	24	24	3,453,500	1,200
2011-08-23	25	25	24	25	1,742,500	1,250
2011-08-22	25	26	25	25	1,267,000	1,250
2011-08-19	25	26	24	26	3,491,500	1,300
2011-08-18	26	27	25	26	1,394,500	1,300
2011-08-17	25	27	24	26	6,595,000	1,300
2011-08-16	25	26	24	24	1,549,000	1,200
2011-08-15	25	26	25	25	1,759,500	1,250
2011-08-12	26	26	24	24	5,105,500	1,200
2011-08-11	23	26	22	26	8,865,000	1,300
2011-08-10	24	25	23	24	2,142,500	1,200
2011-08-09	23	23	21	23	9,860,000	1,150
2011-08-08	24	25	24	24	2,210,500	1,200
2011-08-05	26	26	24	25	6,201,500	1,250
2011-08-04	26	27	26	26	1,254,500	1,300
2011-08-03	26	27	26	26	1,691,500	1,300
2011-08-02	27	27	26	26	1,414,500	1,300
2011-08-01	26	28	26	28	2,425,500	1,400
2011-07-29	26	27	26	26	2,272,000	1,300
2011-07-28	27	27	26	27	2,556,500	1,350
2011-07-27	27	28	27	27	4,190,500	1,350
2011-07-26	27	28	27	27	1,669,000	1,350
2011-07-25	28	28	27	27	2,169,000	1,350
2011-07-22	28	28	27	27	2,505,500	1,350
2011-07-21	28	29	27	28	1,382,000	1,400
2011-07-20	28	29	27	28	2,597,000	1,400
2011-07-19	28	28	27	28	1,440,000	1,400
2011-07-15	28	29	28	28	821,500	1,400
2011-07-14	28	29	28	28	892,500	1,400
2011-07-13	28	29	28	28	829,000	1,400
2011-07-12	28	29	27	29	4,428,000	1,450
2011-07-11	30	30	28	28	5,061,500	1,400
2011-07-08	30	30	29	30	1,376,500	1,500
2011-07-07	29	30	29	30	2,994,000	1,500
2011-07-06	29	29	28	28	2,109,000	1,400
2011-07-05	29	29	28	28	6,388,000	1,400
2011-07-04	27	29	27	29	12,861,500	1,450
2011-07-01	27	28	27	27	1,700,000	1,350
2011-06-30	27	28	27	27	1,618,500	1,350
2011-06-29	27	28	27	27	672,500	1,350
2011-06-28	27	28	27	27	1,772,000	1,350
2011-06-27	27	28	27	27	1,372,000	1,350
2011-06-24	28	28	27	28	2,736,500	1,400
2011-06-23	27	27	26	27	2,787,500	1,350
2011-06-22	27	27	26	27	3,231,000	1,350
2011-06-21	27	27	26	27	1,505,000	1,350
2011-06-20	27	28	26	27	1,144,500	1,350
2011-06-17	27	28	26	27	1,998,500	1,350
2011-06-16	27	27	26	26	1,024,500	1,300
2011-06-15	27	28	27	27	2,802,000	1,350
2011-06-14	27	27	26	27	1,648,500	1,350
2011-06-13	26	27	25	27	4,749,000	1,350
2011-06-10	26	27	26	26	1,497,000	1,300
2011-06-09	26	27	26	26	1,078,500	1,300
2011-06-08	26	27	26	26	2,730,000	1,300
2011-06-07	27	27	26	26	1,248,500	1,300
2011-06-06	28	28	27	27	8,472,000	1,350
2011-06-03	28	29	27	28	5,109,500	1,400
2011-06-02	27	29	27	27	14,520,500	1,350
2011-06-01	27	28	26	28	2,010,000	1,400
2011-05-31	27	28	26	27	3,575,000	1,350
2011-05-30	28	28	27	27	1,030,500	1,350
2011-05-27	28	29	27	28	3,644,500	1,400
2011-05-26	26	28	25	27	5,082,000	1,350
2011-05-25	28	29	26	26	5,077,000	1,300
2011-05-24	27	28	25	28	10,489,500	1,400
2011-05-23	29	29	27	27	8,552,000	1,350
2011-05-20	30	31	29	29	4,655,000	1,450
2011-05-19	32	32	30	31	1,775,000	1,550
2011-05-18	31	32	31	32	2,413,000	1,600
2011-05-17	30	31	30	31	2,741,500	1,550
2011-05-16	31	32	29	30	7,905,500	1,500
2011-05-13	32	33	31	32	6,011,000	1,600
2011-05-12	32	33	32	32	954,000	1,600
2011-05-11	33	34	32	33	3,017,500	1,650
2011-05-10	34	35	33	33	1,987,500	1,650
2011-05-09	35	35	33	34	7,280,000	1,700
2011-05-06	31	34	31	34	11,082,500	1,700
2011-05-02	30	33	30	31	11,619,500	1,550
2011-04-28	30	31	29	29	8,993,500	1,450
2011-04-27	31	32	30	31	8,600,500	1,550
2011-04-26	33	34	31	32	12,157,500	1,600
2011-04-25	34	34	33	33	4,187,500	1,650
2011-04-22	34	34	33	34	6,786,500	1,700
2011-04-21	34	35	34	34	3,751,000	1,700
2011-04-20	35	35	34	34	1,603,000	1,700
2011-04-19	34	35	34	35	1,525,500	1,750
2011-04-18	36	36	34	34	4,199,500	1,700
2011-04-15	37	37	35	35	10,905,500	1,750
2011-04-14	35	37	34	37	12,437,500	1,850
2011-04-13	36	36	34	35	7,403,500	1,750
2011-04-12	35	36	34	36	9,886,500	1,800
2011-04-11	34	36	34	34	10,504,500	1,700
2011-04-08	34	35	33	34	14,250,000	1,700
2011-04-07	35	35	34	34	3,929,500	1,700
2011-04-06	35	36	34	35	6,609,000	1,750
2011-04-05	36	37	34	35	10,866,500	1,750
2011-04-04	33	37	33	36	17,624,000	1,800
2011-04-01	35	36	33	34	20,957,500	1,700
2011-03-31	38	38	35	36	17,905,000	1,800
2011-03-30	38	39	37	38	9,223,500	1,900
2011-03-29	36	38	34	37	21,165,500	1,850
2011-03-28	41	41	36	38	33,548,000	1,900
2011-03-25	43	44	39	41	45,933,500	2,050
2011-03-24	43	45	39	41	69,505,000	2,050
2011-03-23	40	43	39	41	64,226,000	2,050
2011-03-22	38	42	36	40	61,063,000	2,000
2011-03-18	32	34	31	34	21,113,500	1,700
2011-03-17	29	34	28	31	23,349,500	1,550
2011-03-16	32	34	28	31	31,474,500	1,550
2011-03-15	41	41	24	32	74,463,500	1,600
2011-03-14	38	49	30	42	134,691,000	2,100
2011-03-11	23	24	22	23	3,136,500	1,150
2011-03-10	23	24	23	23	2,151,000	1,150
2011-03-09	24	24	23	23	1,012,000	1,150
2011-03-08	23	24	22	23	2,375,000	1,150
2011-03-07	23	24	23	23	3,665,000	1,150
2011-03-04	23	23	22	23	1,679,500	1,150
2011-03-03	22	23	22	23	527,000	1,150
2011-03-02	22	23	22	22	867,500	1,100
2011-03-01	23	23	22	22	1,428,000	1,100
2011-02-28	23	23	22	22	782,500	1,100
2011-02-25	23	23	22	23	1,212,500	1,150
2011-02-24	22	23	22	22	1,888,500	1,100
2011-02-23	22	23	21	22	2,129,500	1,100
2011-02-22	22	23	22	22	2,276,500	1,100
2011-02-21	22	23	22	22	4,410,000	1,100
2011-02-18	23	23	22	22	1,389,500	1,100
2011-02-17	23	23	22	23	1,067,500	1,150
2011-02-16	22	23	22	22	2,537,000	1,100
2011-02-15	22	23	22	22	2,040,500	1,100
2011-02-14	23	24	22	22	9,665,500	1,100
2011-02-10	24	24	23	24	796,000	1,200
2011-02-09	24	25	23	24	1,570,000	1,200
2011-02-08	25	25	24	24	679,500	1,200
2011-02-07	24	25	23	25	1,657,500	1,250
2011-02-04	24	24	23	24	653,000	1,200
2011-02-03	25	25	23	24	1,898,500	1,200
2011-02-02	24	25	23	25	2,715,000	1,250
2011-02-01	23	24	23	23	760,500	1,150
2011-01-31	24	25	23	23	3,717,000	1,150
2011-01-28	24	25	24	24	1,217,000	1,200
2011-01-27	25	25	24	24	532,500	1,200
2011-01-26	24	25	24	24	482,500	1,200
2011-01-25	25	25	24	24	1,776,000	1,200
2011-01-24	24	25	24	25	1,548,000	1,250
2011-01-21	24	25	24	24	3,185,000	1,200
2011-01-20	25	26	24	24	1,392,000	1,200
2011-01-19	25	26	25	25	1,079,000	1,250
2011-01-18	25	26	25	25	3,250,000	1,250
2011-01-17	25	26	25	26	1,591,500	1,300
2011-01-14	25	26	24	24	3,337,000	1,200
2011-01-13	25	26	24	25	2,059,000	1,250
2011-01-12	26	27	25	25	12,156,500	1,250
2011-01-11	25	26	25	26	3,757,500	1,300
2011-01-07	25	25	24	24	1,733,000	1,200
2011-01-06	24	25	24	24	2,068,000	1,200
2011-01-05	24	25	24	24	1,475,000	1,200
2011-01-04	25	25	24	24	2,395,000	1,200

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