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
2013-12-3017118616918317,079,9001,830
2013-12-271681701631686,008,1001,680
2013-12-261621681601686,020,8001,680
2013-12-251491601491607,806,2001,600
2013-12-241531531491491,955,0001,490
2013-12-201551551521521,357,5001,520
2013-12-191541561531551,711,3001,550
2013-12-181541551521531,380,4001,530
2013-12-171561581531543,416,2001,540
2013-12-161551571511525,686,3001,520
2013-12-131601611541554,476,0001,550
2013-12-121641661611626,074,9001,620
2013-12-1115216615216412,365,2001,640
2013-12-101541541511533,274,2001,530
2013-12-091601601551562,724,8001,560
2013-12-061611621581602,531,0001,600
2013-12-051641671611622,801,9001,620
2013-12-041661661631641,785,6001,640
2013-12-031691701661661,318,0001,660
2013-12-021671691661691,472,9001,690
2013-11-291681721661694,134,6001,690
2013-11-281701711681691,561,6001,690
2013-11-271711731681692,748,2001,690
2013-11-261681751681725,293,9001,720
2013-11-251741741671704,312,7001,700
2013-11-221781791731753,843,9001,750
2013-11-211791801761773,175,6001,770
2013-11-201811821781781,962,8001,780
2013-11-191781841781815,859,7001,810
2013-11-181781801771792,139,9001,790
2013-11-151801821781804,437,8001,800
2013-11-141771841771815,822,8001,810
2013-11-131831841781804,557,9001,800
2013-11-121851861821843,532,4001,840
2013-11-111891911841864,473,1001,860
2013-11-081811881801864,317,1001,860
2013-11-071871911841858,509,6001,850
2013-11-061831881781869,269,2001,860
2013-11-051861901841864,458,0001,860
2013-11-011911921791867,833,8001,860
2013-10-3119420018118612,153,8001,860
2013-10-3020020418819220,944,5001,920
2013-10-2919320418419757,196,8001,970
2013-10-2817219117019125,896,3001,910
2013-10-251741741681696,318,1001,690
2013-10-241671731651726,022,3001,720
2013-10-2317017616516715,217,0001,670
2013-10-2215917315717018,223,6001,700
2013-10-211601621581582,102,6001,580
2013-10-181551611531605,059,0001,600
2013-10-171591601541552,207,5001,550
2013-10-161551561521552,075,7001,550
2013-10-151601631551563,234,1001,560
2013-10-111611621581603,620,8001,600
2013-10-101601631571583,393,1001,580
2013-10-091521611511594,808,4001,590
2013-10-081451581451566,976,2001,560
2013-10-071551561451475,823,0001,470
2013-10-041591621551575,516,0001,570
2013-10-031621651591613,739,3001,610
2013-10-021671711611654,985,9001,650
2013-10-011681771661678,749,2001,670
2013-09-3016517316216810,362,5001,680
2013-09-2717317916717118,157,1001,710
2013-09-2615218015117825,552,1001,780
2013-09-251671681531547,827,0001,540
2013-09-2416617016516810,345,7001,680
2013-09-2018018116817133,756,2001,710
2013-09-1914717414617376,744,4001,730
2013-09-1815115214314411,305,4001,440
2013-09-1715316115015123,728,1001,510
2013-09-1314915514615215,222,2001,520
2013-09-1214015214015013,037,9001,500
2013-09-1115815914114427,630,9001,440
2013-09-1011815811715258,406,6001,520
2013-09-091201201101157,528,2001,150
2013-09-061031041001011,574,5001,010
2013-09-051051061031041,058,5001,040
2013-09-041031061011042,319,0001,040
2013-09-031031051021042,892,9001,040
2013-09-0298101971011,623,6001,010
2013-08-309910096961,249,500960
2013-08-2998999898297,700980
2013-08-28989996971,843,500970
2013-08-2710310398993,599,200990
2013-08-261021051021041,850,1001,040
2013-08-231031031011021,524,9001,020
2013-08-221011031001011,082,2001,010
2013-08-211011021001001,461,2001,000
2013-08-20103105100100905,7001,000
2013-08-191031041021041,254,2001,040
2013-08-16101103101103707,5001,030
2013-08-15102104101101780,5001,010
2013-08-14104105101104886,7001,040
2013-08-13102105101103951,0001,030
2013-08-12103104101101505,3001,010
2013-08-09104104103103332,0001,030
2013-08-08104106104104399,1001,040
2013-08-07108108105105637,1001,050
2013-08-06108109106109641,6001,090
2013-08-051061101061081,545,5001,080
2013-08-021041071041061,117,1001,060
2013-08-011011041001041,173,3001,040
2013-07-311031051011021,192,1001,020
2013-07-301001051001031,331,4001,030
2013-07-2910410499991,200,200990
2013-07-26108109105105881,4001,050
2013-07-25112113109109831,6001,090
2013-07-24113115112112478,8001,120
2013-07-23116117113115611,3001,150
2013-07-22117117115116288,9001,160
2013-07-19118119115116787,5001,160
2013-07-18118119116118683,5001,180
2013-07-17118118116117655,3001,170
2013-07-161181211171192,170,4001,190
2013-07-12118118117117588,8001,170
2013-07-111141191131181,281,1001,180
2013-07-10116118114114790,8001,140
2013-07-09116117115117883,1001,170
2013-07-081161181131133,879,3001,130
2013-07-051091161081152,913,3001,150
2013-07-041051101051081,705,3001,080
2013-07-031061071051051,002,8001,050
2013-07-021041081041071,267,3001,070
2013-07-01103105102104731,2001,040
2013-06-289810398103841,8001,030
2013-06-27989994991,332,100990
2013-06-261021029898803,800980
2013-06-25102102100101635,1001,010
2013-06-24103104101101495,3001,010
2013-06-21100104100102761,1001,020
2013-06-20103104102102607,7001,020
2013-06-19106107103103689,3001,030
2013-06-18104106103104573,7001,040
2013-06-171001061001031,061,6001,030
2013-06-141031041001001,081,4001,000
2013-06-131011031001001,069,5001,000
2013-06-12100106100105914,3001,050
2013-06-111051071031031,137,8001,030
2013-06-101021061021041,300,9001,040
2013-06-079710095982,072,000980
2013-06-0610210599992,226,300990
2013-06-051081161041053,685,0001,050
2013-06-041061091011071,369,5001,070
2013-06-03108108105106999,0001,060
2013-05-311101131081091,566,7001,090
2013-05-301121131081082,499,0001,080
2013-05-291161161121141,128,0001,140
2013-05-281141171111131,867,0001,130
2013-05-271171201151151,731,5001,150
2013-05-241201241161212,183,2001,210
2013-05-231281301201203,919,5001,200
2013-05-221241331231277,531,5001,270
2013-05-211251261231251,061,0001,250
2013-05-201261271251261,209,2001,260
2013-05-171181251161242,367,9001,240
2013-05-161251251151183,252,6001,180
2013-05-151291291241243,230,3001,240
2013-05-141281301251302,939,8001,300
2013-05-131271281241281,997,2001,280
2013-05-101271281241241,651,6001,240
2013-05-091311311251262,072,1001,260
2013-05-081281321281294,252,2001,290
2013-05-071291301261272,342,0001,270
2013-05-021271281261261,229,6001,260
2013-05-011301311271292,624,6001,290
2013-04-301261291251283,110,5001,280
2013-04-261291301241264,567,3001,260
2013-04-251351351281296,414,1001,290
2013-04-241421431331376,801,5001,370
2013-04-2313714513113828,237,7001,380
2013-04-2212213712013631,669,1001,360
2013-04-1911712311511910,061,8001,190
2013-04-1812412911211327,760,5001,130
2013-04-1711012111011914,752,1001,190
2013-04-16107110107110806,5001,100
2013-04-151101121091091,158,5001,090
2013-04-12111111108109885,1001,090
2013-04-111111121101111,134,2001,110
2013-04-101091121091101,016,0001,100
2013-04-091121121071102,034,6001,100
2013-04-081061121061122,898,1001,120
2013-04-051071091051051,441,2001,050
2013-04-041021071011071,097,2001,070
2013-04-03102105101105766,5001,050
2013-04-0210110299100853,7001,000
2013-04-01103105101101775,5001,010
2013-03-29105106103103476,2001,030
2013-03-281081081041051,064,8001,050
2013-03-27108110108108380,8001,080
2013-03-26108109107107410,3001,070
2013-03-25109110107110837,1001,100
2013-03-221101111071071,565,0001,070
2013-03-211071121061123,490,6001,120
2013-03-191061071051051,066,3001,050
2013-03-18107107105105845,9001,050
2013-03-15108109107108501,6001,080
2013-03-14109109108109448,0001,090
2013-03-13107110106108872,8001,080
2013-03-12111112108108938,8001,080
2013-03-111091121091111,537,8001,110
2013-03-081081091071091,113,4001,090
2013-03-07110111109109458,5001,090
2013-03-06110111109111709,8001,110
2013-03-05111112110110744,6001,100
2013-03-04113114111112729,2001,120
2013-03-011121141121131,025,2001,130
2013-02-281131141111141,053,8001,140
2013-02-271101141101142,115,0001,140
2013-02-26106111106110971,0001,100
2013-02-25110111109110912,6001,100
2013-02-22108109106108850,0001,080
2013-02-21106109106109792,4001,090
2013-02-201061091051061,409,2001,060
2013-02-191041081031062,061,8001,060
2013-02-181031061011051,302,0001,050
2013-02-15104106961012,667,9001,010
2013-02-141021071021071,249,1001,070
2013-02-131051061001011,616,8001,010
2013-02-121091091061061,051,0001,060
2013-02-081141141081081,287,6001,080
2013-02-071101131061113,042,0001,110
2013-02-061111131101111,785,3001,110
2013-02-051101131101101,239,7001,100
2013-02-04114115112112978,4001,120
2013-02-011141161121131,378,7001,130
2013-01-311151161121143,098,6001,140
2013-01-301051221051179,206,0001,170
2013-01-291031061021041,431,9001,040
2013-01-28105105103103906,4001,030
2013-01-251081091051051,015,9001,050
2013-01-241011071011071,977,8001,070
2013-01-231101101031032,120,0001,030
2013-01-221111141101111,376,4001,110
2013-01-211141151091132,176,1001,130
2013-01-181161161121141,553,8001,140
2013-01-171181191091132,608,0001,130
2013-01-161241241161193,083,4001,190
2013-01-151251261221241,636,6001,240
2013-01-111261271231241,498,2001,240
2013-01-101271281251252,732,0001,250
2013-01-091221261201253,316,8001,250
2013-01-081221271211234,541,3001,230
2013-01-071201251171225,777,2001,220
2013-01-041201211171192,112,5001,190

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