1805 飛島建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	118	119	115	118	1,853,300	1,180
2012-12-27	118	120	117	118	3,456,100	1,180
2012-12-26	116	117	114	117	1,856,700	1,170
2012-12-25	117	117	112	116	2,597,300	1,160
2012-12-21	117	119	108	115	4,946,300	1,150
2012-12-20	115	118	114	116	7,857,000	1,160
2012-12-19	104	112	103	112	8,387,300	1,120
2012-12-18	101	104	100	102	2,456,800	1,020
2012-12-17	106	106	101	102	3,048,900	1,020
2012-12-14	98	103	98	103	4,421,600	1,030
2012-12-13	99	100	98	98	1,146,700	980
2012-12-12	98	100	96	97	2,270,100	970
2012-12-11	98	99	95	98	3,082,300	980
2012-12-10	105	107	99	101	5,452,400	1,010
2012-12-07	93	98	91	97	3,817,700	970
2012-12-06	91	93	89	92	1,796,100	920
2012-12-05	88	90	87	90	939,400	900
2012-12-04	92	92	88	89	1,740,500	890
2012-12-03	88	93	88	92	5,490,000	920
2012-11-30	87	88	85	86	1,214,100	860
2012-11-29	84	87	83	87	2,304,600	870
2012-11-28	86	87	83	83	1,281,800	830
2012-11-27	80	85	79	85	3,191,500	850
2012-11-26	81	82	79	81	841,900	810
2012-11-22	81	81	79	80	414,700	800
2012-11-21	79	80	78	80	330,400	800
2012-11-20	81	81	78	79	446,100	790
2012-11-19	81	82	80	81	824,100	810
2012-11-16	79	79	77	79	786,800	790
2012-11-15	76	81	76	79	2,492,900	790
2012-11-14	72	75	72	75	456,400	750
2012-11-13	73	73	72	72	325,000	720
2012-11-12	74	74	73	73	229,200	730
2012-11-09	73	74	72	74	476,900	740
2012-11-08	74	74	73	73	461,000	730
2012-11-07	75	76	74	74	332,800	740
2012-11-06	75	76	74	75	328,800	750
2012-11-05	76	76	74	75	173,600	750
2012-11-02	75	77	75	76	526,900	760
2012-11-01	74	76	74	75	251,200	750
2012-10-31	74	75	73	74	334,100	740
2012-10-30	74	75	73	73	164,500	730
2012-10-29	74	75	74	74	207,200	740
2012-10-26	77	78	74	74	623,900	740
2012-10-25	75	78	74	77	1,318,700	770
2012-10-24	73	74	72	74	184,100	740
2012-10-23	74	76	73	74	484,900	740
2012-10-22	73	75	72	75	440,800	750
2012-10-19	74	74	73	74	236,500	740
2012-10-18	73	75	73	74	592,100	740
2012-10-17	71	74	71	73	649,000	730
2012-10-16	72	72	70	71	469,700	710
2012-10-15	71	72	70	72	195,300	720
2012-10-12	71	72	70	71	147,200	710
2012-10-11	71	72	69	71	614,600	710
2012-10-10	73	74	72	72	329,400	720
2012-10-09	74	75	73	73	132,300	730
2012-10-05	74	75	73	75	205,800	750
2012-10-04	74	75	73	74	207,700	740
2012-10-03	73	75	73	73	230,000	730
2012-10-02	76	76	73	73	798,800	730
2012-10-01	75	76	75	75	216,100	750
2012-09-28	76	76	75	75	319,000	750
2012-09-27	76	77	76	76	132,100	760
2012-09-26	76	77	75	77	141,700	770
2012-09-25	76	77	76	77	354,100	770
2012-09-24	78	78	75	75	557,700	750
2012-09-21	79	81	78	78	1,309,300	780
2012-09-20	80	81	79	80	583,500	800
2012-09-19	81	81	79	80	370,900	800
2012-09-18	79	81	79	81	499,800	810
2012-09-14	79	80	78	78	441,600	780
2012-09-13	77	79	77	79	129,500	790
2012-09-12	76	78	76	77	205,200	770
2012-09-11	77	78	76	76	218,700	760
2012-09-10	76	80	76	79	307,200	790
2012-09-07	76	77	76	77	268,700	770
2012-09-06	76	76	74	75	625,100	750
2012-09-05	76	77	75	76	258,800	760
2012-09-04	75	77	75	76	285,700	760
2012-09-03	76	77	75	75	287,100	750
2012-08-31	76	77	76	76	130,100	760
2012-08-30	79	81	75	77	661,700	770
2012-08-29	78	78	77	78	332,200	780
2012-08-28	80	81	78	79	318,400	790
2012-08-27	81	82	80	81	157,200	810
2012-08-24	83	83	81	81	404,900	810
2012-08-23	82	83	81	83	281,800	830
2012-08-22	83	84	82	83	530,900	830
2012-08-21	80	84	80	82	994,400	820
2012-08-20	81	82	80	80	338,200	800
2012-08-17	82	82	79	81	501,800	810
2012-08-16	80	82	79	81	400,600	810
2012-08-15	81	83	79	80	1,261,100	800
2012-08-14	78	83	78	81	1,421,400	810
2012-08-13	78	79	77	77	316,500	770
2012-08-10	78	79	77	78	318,100	780
2012-08-09	78	80	77	80	435,000	800
2012-08-08	78	79	76	79	618,500	790
2012-08-07	75	78	75	78	524,600	780
2012-08-06	78	79	75	76	688,300	760
2012-08-03	78	79	77	77	375,100	770
2012-08-02	79	80	77	80	363,600	800
2012-08-01	81	81	78	79	351,600	790
2012-07-31	80	81	80	81	190,300	810
2012-07-30	80	81	79	80	542,600	800
2012-07-27	81	81	78	79	630,300	790
2012-07-26	76	79	75	78	427,900	780
2012-07-25	76	77	75	75	775,300	750
2012-07-24	76	76	74	75	654,500	750
2012-07-23	79	79	76	76	416,900	760
2012-07-20	82	82	79	79	617,100	790
2012-07-19	83	84	82	82	658,000	820
2012-07-18	87	88	82	82	847,200	820
2012-07-17	84	89	84	87	1,419,100	870
2012-07-13	82	85	81	83	1,031,600	830
2012-07-12	86	87	82	82	963,600	820
2012-07-11	89	89	87	87	391,500	870
2012-07-10	89	92	89	89	853,400	890
2012-07-09	89	90	88	88	419,100	880
2012-07-06	90	93	90	91	947,700	910
2012-07-05	92	93	90	91	535,700	910
2012-07-04	96	96	91	93	899,600	930
2012-07-03	98	99	93	95	1,335,900	950
2012-07-02	99	100	96	96	799,200	960
2012-06-29	99	100	97	98	1,183,800	980
2012-06-28	100	102	97	99	1,218,400	990
2012-06-27	98	101	95	101	2,517,400	1,010
2012-06-26	98	99	94	97	3,315,900	970
2012-06-25	99	107	99	101	11,838,200	1,010
2012-06-22	81	93	81	91	3,843,200	910
2012-06-21	81	84	80	83	815,200	830
2012-06-20	79	81	79	81	673,700	810
2012-06-19	78	78	77	78	414,500	780
2012-06-18	78	79	77	79	433,200	790
2012-06-15	79	79	76	77	336,100	770
2012-06-14	78	78	77	78	150,300	780
2012-06-13	79	80	77	79	440,500	790
2012-06-12	75	78	75	78	411,000	780
2012-06-11	76	78	75	77	420,400	770
2012-06-08	76	76	74	75	371,100	750
2012-06-07	77	78	75	77	533,700	770
2012-06-06	74	77	72	76	472,900	760
2012-06-05	73	75	72	74	392,800	740
2012-06-04	72	73	71	73	691,900	730
2012-06-01	77	78	75	76	229,400	760
2012-05-31	77	78	76	77	138,900	770
2012-05-30	80	80	77	78	254,300	780
2012-05-29	78	79	77	79	132,900	790
2012-05-28	79	80	77	78	243,300	780
2012-05-25	82	85	80	80	987,100	800
2012-05-24	76	78	76	78	424,400	780
2012-05-23	78	79	74	76	573,300	760
2012-05-22	78	79	76	78	332,700	780
2012-05-21	75	77	75	77	293,300	770
2012-05-18	75	76	74	75	531,200	750
2012-05-17	75	78	75	78	415,600	780
2012-05-16	77	78	73	74	847,800	740
2012-05-15	73	73	68	72	1,164,300	720
2012-05-14	78	79	75	75	658,100	750
2012-05-11	82	82	79	79	643,300	790
2012-05-10	79	83	79	81	527,600	810
2012-05-09	83	83	79	80	408,300	800
2012-05-08	82	84	81	83	401,400	830
2012-05-07	87	87	81	81	773,300	810
2012-05-02	89	89	88	88	128,500	880
2012-05-01	91	91	88	88	360,500	880
2012-04-27	91	92	90	90	248,700	900
2012-04-26	91	92	90	91	222,500	910
2012-04-25	92	92	89	90	613,800	900
2012-04-24	90	91	89	89	823,700	890
2012-04-23	92	93	91	92	564,000	920
2012-04-20	93	94	92	92	300,900	920
2012-04-19	95	95	93	93	1,264,800	930
2012-04-18	91	100	91	97	3,781,400	970
2012-04-17	91	92	90	91	308,800	910
2012-04-16	94	94	92	92	359,600	920
2012-04-13	92	95	92	94	707,100	940
2012-04-12	93	93	92	92	199,200	920
2012-04-11	92	94	91	93	671,400	930
2012-04-10	94	97	94	94	807,000	940
2012-04-09	98	98	95	95	774,200	950
2012-04-06	99	100	99	99	392,100	990
2012-04-05	100	100	98	100	666,500	1,000
2012-04-04	102	103	101	101	645,700	1,010
2012-04-03	102	103	101	101	375,600	1,010
2012-04-02	106	106	102	102	924,800	1,020
2012-03-30	106	107	105	105	416,800	1,050
2012-03-29	104	108	104	106	694,300	1,060
2012-03-28	105	106	104	104	539,800	1,040
2012-03-27	106	107	105	106	1,035,400	1,060
2012-03-26	110	110	104	105	1,373,600	1,050
2012-03-23	111	111	109	109	576,000	1,090
2012-03-22	111	111	110	111	390,000	1,110
2012-03-21	111	112	111	111	364,800	1,110
2012-03-19	111	112	111	111	596,500	1,110
2012-03-16	112	112	111	111	877,500	1,110
2012-03-15	113	114	111	111	693,900	1,110
2012-03-14	112	114	112	113	1,555,300	1,130
2012-03-13	112	113	111	111	521,800	1,110
2012-03-12	113	114	112	112	629,700	1,120
2012-03-09	113	114	111	113	1,341,900	1,130
2012-03-08	113	114	111	112	628,100	1,120
2012-03-07	114	114	112	113	1,086,100	1,130
2012-03-06	112	115	112	114	1,620,200	1,140
2012-03-05	113	117	111	114	1,981,200	1,140
2012-03-02	112	113	111	113	716,400	1,130
2012-03-01	112	113	111	112	319,000	1,120
2012-02-29	113	115	111	112	1,058,700	1,120
2012-02-28	113	114	111	113	860,000	1,130
2012-02-27	116	117	114	115	941,700	1,150
2012-02-24	119	119	117	118	693,400	1,180
2012-02-23	118	119	116	118	757,800	1,180
2012-02-22	115	119	114	118	1,929,100	1,180
2012-02-21	109	115	106	113	2,905,300	1,130
2012-02-20	121	122	109	109	3,151,500	1,090
2012-02-17	121	122	120	121	1,143,000	1,210
2012-02-16	123	123	121	122	784,400	1,220
2012-02-15	123	125	122	122	1,131,700	1,220
2012-02-14	120	124	120	123	1,514,700	1,230
2012-02-13	123	123	121	121	2,864,300	1,210
2012-02-10	125	126	123	125	1,475,800	1,250
2012-02-09	126	127	123	126	2,568,200	1,260
2012-02-08	127	129	124	128	3,190,500	1,280
2012-02-07	133	136	123	127	19,260,100	1,270
2012-02-06	124	135	122	134	22,933,000	1,340
2012-02-03	123	125	119	123	5,760,600	1,230
2012-02-02	123	127	122	124	4,109,200	1,240
2012-02-01	128	130	121	124	13,130,100	1,240
2012-01-31	125	126	124	124	2,702,700	1,240
2012-01-30	125	132	123	125	14,757,600	1,250
2012-01-27	123	125	122	123	4,242,800	1,230
2012-01-26	124	131	121	122	11,796,200	1,220
2012-01-25	127	128	123	123	8,815,600	1,230
2012-01-24	129	133	122	128	15,480,400	1,280
2012-01-23	121	132	119	131	17,891,900	1,310
2012-01-20	134	135	119	124	31,938,700	1,240
2012-01-19	123	141	122	140	89,049,200	1,400
2012-01-18	115	149	104	124	111,579,700	1,240
2012-01-17	80	110	80	110	20,263,900	1,100
2012-01-16	80	80	78	80	923,100	800
2012-01-13	79	80	79	79	654,400	790
2012-01-12	80	81	78	78	379,700	780
2012-01-11	81	82	79	80	2,070,100	800
2012-01-10	75	80	75	80	1,808,300	800
2012-01-06	76	77	74	75	506,500	750
2012-01-05	75	77	74	77	1,111,300	770
2012-01-04	72	75	72	75	909,400	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