1805 飛島建設(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 171 | 186 | 169 | 183 | 17,079,900 | 1,830 |
2013-12-27 | 168 | 170 | 163 | 168 | 6,008,100 | 1,680 |
2013-12-26 | 162 | 168 | 160 | 168 | 6,020,800 | 1,680 |
2013-12-25 | 149 | 160 | 149 | 160 | 7,806,200 | 1,600 |
2013-12-24 | 153 | 153 | 149 | 149 | 1,955,000 | 1,490 |
2013-12-20 | 155 | 155 | 152 | 152 | 1,357,500 | 1,520 |
2013-12-19 | 154 | 156 | 153 | 155 | 1,711,300 | 1,550 |
2013-12-18 | 154 | 155 | 152 | 153 | 1,380,400 | 1,530 |
2013-12-17 | 156 | 158 | 153 | 154 | 3,416,200 | 1,540 |
2013-12-16 | 155 | 157 | 151 | 152 | 5,686,300 | 1,520 |
2013-12-13 | 160 | 161 | 154 | 155 | 4,476,000 | 1,550 |
2013-12-12 | 164 | 166 | 161 | 162 | 6,074,900 | 1,620 |
2013-12-11 | 152 | 166 | 152 | 164 | 12,365,200 | 1,640 |
2013-12-10 | 154 | 154 | 151 | 153 | 3,274,200 | 1,530 |
2013-12-09 | 160 | 160 | 155 | 156 | 2,724,800 | 1,560 |
2013-12-06 | 161 | 162 | 158 | 160 | 2,531,000 | 1,600 |
2013-12-05 | 164 | 167 | 161 | 162 | 2,801,900 | 1,620 |
2013-12-04 | 166 | 166 | 163 | 164 | 1,785,600 | 1,640 |
2013-12-03 | 169 | 170 | 166 | 166 | 1,318,000 | 1,660 |
2013-12-02 | 167 | 169 | 166 | 169 | 1,472,900 | 1,690 |
2013-11-29 | 168 | 172 | 166 | 169 | 4,134,600 | 1,690 |
2013-11-28 | 170 | 171 | 168 | 169 | 1,561,600 | 1,690 |
2013-11-27 | 171 | 173 | 168 | 169 | 2,748,200 | 1,690 |
2013-11-26 | 168 | 175 | 168 | 172 | 5,293,900 | 1,720 |
2013-11-25 | 174 | 174 | 167 | 170 | 4,312,700 | 1,700 |
2013-11-22 | 178 | 179 | 173 | 175 | 3,843,900 | 1,750 |
2013-11-21 | 179 | 180 | 176 | 177 | 3,175,600 | 1,770 |
2013-11-20 | 181 | 182 | 178 | 178 | 1,962,800 | 1,780 |
2013-11-19 | 178 | 184 | 178 | 181 | 5,859,700 | 1,810 |
2013-11-18 | 178 | 180 | 177 | 179 | 2,139,900 | 1,790 |
2013-11-15 | 180 | 182 | 178 | 180 | 4,437,800 | 1,800 |
2013-11-14 | 177 | 184 | 177 | 181 | 5,822,800 | 1,810 |
2013-11-13 | 183 | 184 | 178 | 180 | 4,557,900 | 1,800 |
2013-11-12 | 185 | 186 | 182 | 184 | 3,532,400 | 1,840 |
2013-11-11 | 189 | 191 | 184 | 186 | 4,473,100 | 1,860 |
2013-11-08 | 181 | 188 | 180 | 186 | 4,317,100 | 1,860 |
2013-11-07 | 187 | 191 | 184 | 185 | 8,509,600 | 1,850 |
2013-11-06 | 183 | 188 | 178 | 186 | 9,269,200 | 1,860 |
2013-11-05 | 186 | 190 | 184 | 186 | 4,458,000 | 1,860 |
2013-11-01 | 191 | 192 | 179 | 186 | 7,833,800 | 1,860 |
2013-10-31 | 194 | 200 | 181 | 186 | 12,153,800 | 1,860 |
2013-10-30 | 200 | 204 | 188 | 192 | 20,944,500 | 1,920 |
2013-10-29 | 193 | 204 | 184 | 197 | 57,196,800 | 1,970 |
2013-10-28 | 172 | 191 | 170 | 191 | 25,896,300 | 1,910 |
2013-10-25 | 174 | 174 | 168 | 169 | 6,318,100 | 1,690 |
2013-10-24 | 167 | 173 | 165 | 172 | 6,022,300 | 1,720 |
2013-10-23 | 170 | 176 | 165 | 167 | 15,217,000 | 1,670 |
2013-10-22 | 159 | 173 | 157 | 170 | 18,223,600 | 1,700 |
2013-10-21 | 160 | 162 | 158 | 158 | 2,102,600 | 1,580 |
2013-10-18 | 155 | 161 | 153 | 160 | 5,059,000 | 1,600 |
2013-10-17 | 159 | 160 | 154 | 155 | 2,207,500 | 1,550 |
2013-10-16 | 155 | 156 | 152 | 155 | 2,075,700 | 1,550 |
2013-10-15 | 160 | 163 | 155 | 156 | 3,234,100 | 1,560 |
2013-10-11 | 161 | 162 | 158 | 160 | 3,620,800 | 1,600 |
2013-10-10 | 160 | 163 | 157 | 158 | 3,393,100 | 1,580 |
2013-10-09 | 152 | 161 | 151 | 159 | 4,808,400 | 1,590 |
2013-10-08 | 145 | 158 | 145 | 156 | 6,976,200 | 1,560 |
2013-10-07 | 155 | 156 | 145 | 147 | 5,823,000 | 1,470 |
2013-10-04 | 159 | 162 | 155 | 157 | 5,516,000 | 1,570 |
2013-10-03 | 162 | 165 | 159 | 161 | 3,739,300 | 1,610 |
2013-10-02 | 167 | 171 | 161 | 165 | 4,985,900 | 1,650 |
2013-10-01 | 168 | 177 | 166 | 167 | 8,749,200 | 1,670 |
2013-09-30 | 165 | 173 | 162 | 168 | 10,362,500 | 1,680 |
2013-09-27 | 173 | 179 | 167 | 171 | 18,157,100 | 1,710 |
2013-09-26 | 152 | 180 | 151 | 178 | 25,552,100 | 1,780 |
2013-09-25 | 167 | 168 | 153 | 154 | 7,827,000 | 1,540 |
2013-09-24 | 166 | 170 | 165 | 168 | 10,345,700 | 1,680 |
2013-09-20 | 180 | 181 | 168 | 171 | 33,756,200 | 1,710 |
2013-09-19 | 147 | 174 | 146 | 173 | 76,744,400 | 1,730 |
2013-09-18 | 151 | 152 | 143 | 144 | 11,305,400 | 1,440 |
2013-09-17 | 153 | 161 | 150 | 151 | 23,728,100 | 1,510 |
2013-09-13 | 149 | 155 | 146 | 152 | 15,222,200 | 1,520 |
2013-09-12 | 140 | 152 | 140 | 150 | 13,037,900 | 1,500 |
2013-09-11 | 158 | 159 | 141 | 144 | 27,630,900 | 1,440 |
2013-09-10 | 118 | 158 | 117 | 152 | 58,406,600 | 1,520 |
2013-09-09 | 120 | 120 | 110 | 115 | 7,528,200 | 1,150 |
2013-09-06 | 103 | 104 | 100 | 101 | 1,574,500 | 1,010 |
2013-09-05 | 105 | 106 | 103 | 104 | 1,058,500 | 1,040 |
2013-09-04 | 103 | 106 | 101 | 104 | 2,319,000 | 1,040 |
2013-09-03 | 103 | 105 | 102 | 104 | 2,892,900 | 1,040 |
2013-09-02 | 98 | 101 | 97 | 101 | 1,623,600 | 1,010 |
2013-08-30 | 99 | 100 | 96 | 96 | 1,249,500 | 960 |
2013-08-29 | 98 | 99 | 98 | 98 | 297,700 | 980 |
2013-08-28 | 98 | 99 | 96 | 97 | 1,843,500 | 970 |
2013-08-27 | 103 | 103 | 98 | 99 | 3,599,200 | 990 |
2013-08-26 | 102 | 105 | 102 | 104 | 1,850,100 | 1,040 |
2013-08-23 | 103 | 103 | 101 | 102 | 1,524,900 | 1,020 |
2013-08-22 | 101 | 103 | 100 | 101 | 1,082,200 | 1,010 |
2013-08-21 | 101 | 102 | 100 | 100 | 1,461,200 | 1,000 |
2013-08-20 | 103 | 105 | 100 | 100 | 905,700 | 1,000 |
2013-08-19 | 103 | 104 | 102 | 104 | 1,254,200 | 1,040 |
2013-08-16 | 101 | 103 | 101 | 103 | 707,500 | 1,030 |
2013-08-15 | 102 | 104 | 101 | 101 | 780,500 | 1,010 |
2013-08-14 | 104 | 105 | 101 | 104 | 886,700 | 1,040 |
2013-08-13 | 102 | 105 | 101 | 103 | 951,000 | 1,030 |
2013-08-12 | 103 | 104 | 101 | 101 | 505,300 | 1,010 |
2013-08-09 | 104 | 104 | 103 | 103 | 332,000 | 1,030 |
2013-08-08 | 104 | 106 | 104 | 104 | 399,100 | 1,040 |
2013-08-07 | 108 | 108 | 105 | 105 | 637,100 | 1,050 |
2013-08-06 | 108 | 109 | 106 | 109 | 641,600 | 1,090 |
2013-08-05 | 106 | 110 | 106 | 108 | 1,545,500 | 1,080 |
2013-08-02 | 104 | 107 | 104 | 106 | 1,117,100 | 1,060 |
2013-08-01 | 101 | 104 | 100 | 104 | 1,173,300 | 1,040 |
2013-07-31 | 103 | 105 | 101 | 102 | 1,192,100 | 1,020 |
2013-07-30 | 100 | 105 | 100 | 103 | 1,331,400 | 1,030 |
2013-07-29 | 104 | 104 | 99 | 99 | 1,200,200 | 990 |
2013-07-26 | 108 | 109 | 105 | 105 | 881,400 | 1,050 |
2013-07-25 | 112 | 113 | 109 | 109 | 831,600 | 1,090 |
2013-07-24 | 113 | 115 | 112 | 112 | 478,800 | 1,120 |
2013-07-23 | 116 | 117 | 113 | 115 | 611,300 | 1,150 |
2013-07-22 | 117 | 117 | 115 | 116 | 288,900 | 1,160 |
2013-07-19 | 118 | 119 | 115 | 116 | 787,500 | 1,160 |
2013-07-18 | 118 | 119 | 116 | 118 | 683,500 | 1,180 |
2013-07-17 | 118 | 118 | 116 | 117 | 655,300 | 1,170 |
2013-07-16 | 118 | 121 | 117 | 119 | 2,170,400 | 1,190 |
2013-07-12 | 118 | 118 | 117 | 117 | 588,800 | 1,170 |
2013-07-11 | 114 | 119 | 113 | 118 | 1,281,100 | 1,180 |
2013-07-10 | 116 | 118 | 114 | 114 | 790,800 | 1,140 |
2013-07-09 | 116 | 117 | 115 | 117 | 883,100 | 1,170 |
2013-07-08 | 116 | 118 | 113 | 113 | 3,879,300 | 1,130 |
2013-07-05 | 109 | 116 | 108 | 115 | 2,913,300 | 1,150 |
2013-07-04 | 105 | 110 | 105 | 108 | 1,705,300 | 1,080 |
2013-07-03 | 106 | 107 | 105 | 105 | 1,002,800 | 1,050 |
2013-07-02 | 104 | 108 | 104 | 107 | 1,267,300 | 1,070 |
2013-07-01 | 103 | 105 | 102 | 104 | 731,200 | 1,040 |
2013-06-28 | 98 | 103 | 98 | 103 | 841,800 | 1,030 |
2013-06-27 | 98 | 99 | 94 | 99 | 1,332,100 | 990 |
2013-06-26 | 102 | 102 | 98 | 98 | 803,800 | 980 |
2013-06-25 | 102 | 102 | 100 | 101 | 635,100 | 1,010 |
2013-06-24 | 103 | 104 | 101 | 101 | 495,300 | 1,010 |
2013-06-21 | 100 | 104 | 100 | 102 | 761,100 | 1,020 |
2013-06-20 | 103 | 104 | 102 | 102 | 607,700 | 1,020 |
2013-06-19 | 106 | 107 | 103 | 103 | 689,300 | 1,030 |
2013-06-18 | 104 | 106 | 103 | 104 | 573,700 | 1,040 |
2013-06-17 | 100 | 106 | 100 | 103 | 1,061,600 | 1,030 |
2013-06-14 | 103 | 104 | 100 | 100 | 1,081,400 | 1,000 |
2013-06-13 | 101 | 103 | 100 | 100 | 1,069,500 | 1,000 |
2013-06-12 | 100 | 106 | 100 | 105 | 914,300 | 1,050 |
2013-06-11 | 105 | 107 | 103 | 103 | 1,137,800 | 1,030 |
2013-06-10 | 102 | 106 | 102 | 104 | 1,300,900 | 1,040 |
2013-06-07 | 97 | 100 | 95 | 98 | 2,072,000 | 980 |
2013-06-06 | 102 | 105 | 99 | 99 | 2,226,300 | 990 |
2013-06-05 | 108 | 116 | 104 | 105 | 3,685,000 | 1,050 |
2013-06-04 | 106 | 109 | 101 | 107 | 1,369,500 | 1,070 |
2013-06-03 | 108 | 108 | 105 | 106 | 999,000 | 1,060 |
2013-05-31 | 110 | 113 | 108 | 109 | 1,566,700 | 1,090 |
2013-05-30 | 112 | 113 | 108 | 108 | 2,499,000 | 1,080 |
2013-05-29 | 116 | 116 | 112 | 114 | 1,128,000 | 1,140 |
2013-05-28 | 114 | 117 | 111 | 113 | 1,867,000 | 1,130 |
2013-05-27 | 117 | 120 | 115 | 115 | 1,731,500 | 1,150 |
2013-05-24 | 120 | 124 | 116 | 121 | 2,183,200 | 1,210 |
2013-05-23 | 128 | 130 | 120 | 120 | 3,919,500 | 1,200 |
2013-05-22 | 124 | 133 | 123 | 127 | 7,531,500 | 1,270 |
2013-05-21 | 125 | 126 | 123 | 125 | 1,061,000 | 1,250 |
2013-05-20 | 126 | 127 | 125 | 126 | 1,209,200 | 1,260 |
2013-05-17 | 118 | 125 | 116 | 124 | 2,367,900 | 1,240 |
2013-05-16 | 125 | 125 | 115 | 118 | 3,252,600 | 1,180 |
2013-05-15 | 129 | 129 | 124 | 124 | 3,230,300 | 1,240 |
2013-05-14 | 128 | 130 | 125 | 130 | 2,939,800 | 1,300 |
2013-05-13 | 127 | 128 | 124 | 128 | 1,997,200 | 1,280 |
2013-05-10 | 127 | 128 | 124 | 124 | 1,651,600 | 1,240 |
2013-05-09 | 131 | 131 | 125 | 126 | 2,072,100 | 1,260 |
2013-05-08 | 128 | 132 | 128 | 129 | 4,252,200 | 1,290 |
2013-05-07 | 129 | 130 | 126 | 127 | 2,342,000 | 1,270 |
2013-05-02 | 127 | 128 | 126 | 126 | 1,229,600 | 1,260 |
2013-05-01 | 130 | 131 | 127 | 129 | 2,624,600 | 1,290 |
2013-04-30 | 126 | 129 | 125 | 128 | 3,110,500 | 1,280 |
2013-04-26 | 129 | 130 | 124 | 126 | 4,567,300 | 1,260 |
2013-04-25 | 135 | 135 | 128 | 129 | 6,414,100 | 1,290 |
2013-04-24 | 142 | 143 | 133 | 137 | 6,801,500 | 1,370 |
2013-04-23 | 137 | 145 | 131 | 138 | 28,237,700 | 1,380 |
2013-04-22 | 122 | 137 | 120 | 136 | 31,669,100 | 1,360 |
2013-04-19 | 117 | 123 | 115 | 119 | 10,061,800 | 1,190 |
2013-04-18 | 124 | 129 | 112 | 113 | 27,760,500 | 1,130 |
2013-04-17 | 110 | 121 | 110 | 119 | 14,752,100 | 1,190 |
2013-04-16 | 107 | 110 | 107 | 110 | 806,500 | 1,100 |
2013-04-15 | 110 | 112 | 109 | 109 | 1,158,500 | 1,090 |
2013-04-12 | 111 | 111 | 108 | 109 | 885,100 | 1,090 |
2013-04-11 | 111 | 112 | 110 | 111 | 1,134,200 | 1,110 |
2013-04-10 | 109 | 112 | 109 | 110 | 1,016,000 | 1,100 |
2013-04-09 | 112 | 112 | 107 | 110 | 2,034,600 | 1,100 |
2013-04-08 | 106 | 112 | 106 | 112 | 2,898,100 | 1,120 |
2013-04-05 | 107 | 109 | 105 | 105 | 1,441,200 | 1,050 |
2013-04-04 | 102 | 107 | 101 | 107 | 1,097,200 | 1,070 |
2013-04-03 | 102 | 105 | 101 | 105 | 766,500 | 1,050 |
2013-04-02 | 101 | 102 | 99 | 100 | 853,700 | 1,000 |
2013-04-01 | 103 | 105 | 101 | 101 | 775,500 | 1,010 |
2013-03-29 | 105 | 106 | 103 | 103 | 476,200 | 1,030 |
2013-03-28 | 108 | 108 | 104 | 105 | 1,064,800 | 1,050 |
2013-03-27 | 108 | 110 | 108 | 108 | 380,800 | 1,080 |
2013-03-26 | 108 | 109 | 107 | 107 | 410,300 | 1,070 |
2013-03-25 | 109 | 110 | 107 | 110 | 837,100 | 1,100 |
2013-03-22 | 110 | 111 | 107 | 107 | 1,565,000 | 1,070 |
2013-03-21 | 107 | 112 | 106 | 112 | 3,490,600 | 1,120 |
2013-03-19 | 106 | 107 | 105 | 105 | 1,066,300 | 1,050 |
2013-03-18 | 107 | 107 | 105 | 105 | 845,900 | 1,050 |
2013-03-15 | 108 | 109 | 107 | 108 | 501,600 | 1,080 |
2013-03-14 | 109 | 109 | 108 | 109 | 448,000 | 1,090 |
2013-03-13 | 107 | 110 | 106 | 108 | 872,800 | 1,080 |
2013-03-12 | 111 | 112 | 108 | 108 | 938,800 | 1,080 |
2013-03-11 | 109 | 112 | 109 | 111 | 1,537,800 | 1,110 |
2013-03-08 | 108 | 109 | 107 | 109 | 1,113,400 | 1,090 |
2013-03-07 | 110 | 111 | 109 | 109 | 458,500 | 1,090 |
2013-03-06 | 110 | 111 | 109 | 111 | 709,800 | 1,110 |
2013-03-05 | 111 | 112 | 110 | 110 | 744,600 | 1,100 |
2013-03-04 | 113 | 114 | 111 | 112 | 729,200 | 1,120 |
2013-03-01 | 112 | 114 | 112 | 113 | 1,025,200 | 1,130 |
2013-02-28 | 113 | 114 | 111 | 114 | 1,053,800 | 1,140 |
2013-02-27 | 110 | 114 | 110 | 114 | 2,115,000 | 1,140 |
2013-02-26 | 106 | 111 | 106 | 110 | 971,000 | 1,100 |
2013-02-25 | 110 | 111 | 109 | 110 | 912,600 | 1,100 |
2013-02-22 | 108 | 109 | 106 | 108 | 850,000 | 1,080 |
2013-02-21 | 106 | 109 | 106 | 109 | 792,400 | 1,090 |
2013-02-20 | 106 | 109 | 105 | 106 | 1,409,200 | 1,060 |
2013-02-19 | 104 | 108 | 103 | 106 | 2,061,800 | 1,060 |
2013-02-18 | 103 | 106 | 101 | 105 | 1,302,000 | 1,050 |
2013-02-15 | 104 | 106 | 96 | 101 | 2,667,900 | 1,010 |
2013-02-14 | 102 | 107 | 102 | 107 | 1,249,100 | 1,070 |
2013-02-13 | 105 | 106 | 100 | 101 | 1,616,800 | 1,010 |
2013-02-12 | 109 | 109 | 106 | 106 | 1,051,000 | 1,060 |
2013-02-08 | 114 | 114 | 108 | 108 | 1,287,600 | 1,080 |
2013-02-07 | 110 | 113 | 106 | 111 | 3,042,000 | 1,110 |
2013-02-06 | 111 | 113 | 110 | 111 | 1,785,300 | 1,110 |
2013-02-05 | 110 | 113 | 110 | 110 | 1,239,700 | 1,100 |
2013-02-04 | 114 | 115 | 112 | 112 | 978,400 | 1,120 |
2013-02-01 | 114 | 116 | 112 | 113 | 1,378,700 | 1,130 |
2013-01-31 | 115 | 116 | 112 | 114 | 3,098,600 | 1,140 |
2013-01-30 | 105 | 122 | 105 | 117 | 9,206,000 | 1,170 |
2013-01-29 | 103 | 106 | 102 | 104 | 1,431,900 | 1,040 |
2013-01-28 | 105 | 105 | 103 | 103 | 906,400 | 1,030 |
2013-01-25 | 108 | 109 | 105 | 105 | 1,015,900 | 1,050 |
2013-01-24 | 101 | 107 | 101 | 107 | 1,977,800 | 1,070 |
2013-01-23 | 110 | 110 | 103 | 103 | 2,120,000 | 1,030 |
2013-01-22 | 111 | 114 | 110 | 111 | 1,376,400 | 1,110 |
2013-01-21 | 114 | 115 | 109 | 113 | 2,176,100 | 1,130 |
2013-01-18 | 116 | 116 | 112 | 114 | 1,553,800 | 1,140 |
2013-01-17 | 118 | 119 | 109 | 113 | 2,608,000 | 1,130 |
2013-01-16 | 124 | 124 | 116 | 119 | 3,083,400 | 1,190 |
2013-01-15 | 125 | 126 | 122 | 124 | 1,636,600 | 1,240 |
2013-01-11 | 126 | 127 | 123 | 124 | 1,498,200 | 1,240 |
2013-01-10 | 127 | 128 | 125 | 125 | 2,732,000 | 1,250 |
2013-01-09 | 122 | 126 | 120 | 125 | 3,316,800 | 1,250 |
2013-01-08 | 122 | 127 | 121 | 123 | 4,541,300 | 1,230 |
2013-01-07 | 120 | 125 | 117 | 122 | 5,777,200 | 1,220 |
2013-01-04 | 120 | 121 | 117 | 119 | 2,112,500 | 1,190 |
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