1805 飛島建設(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	287	288	280	283	5,396,500	2,830
2014-12-29	285	292	276	288	9,894,500	2,880
2014-12-26	271	282	269	281	5,010,300	2,810
2014-12-25	270	276	268	271	3,839,900	2,710
2014-12-24	274	275	269	271	2,842,000	2,710
2014-12-22	278	280	271	275	3,283,300	2,750
2014-12-19	281	283	276	277	3,562,100	2,770
2014-12-18	282	284	275	277	4,446,200	2,770
2014-12-17	274	285	273	276	4,206,100	2,760
2014-12-16	280	284	275	277	4,217,000	2,770
2014-12-15	294	297	285	286	5,581,600	2,860
2014-12-12	279	294	279	293	8,544,400	2,930
2014-12-11	274	282	270	280	4,408,300	2,800
2014-12-10	264	279	263	276	5,624,800	2,760
2014-12-09	271	275	266	267	4,920,200	2,670
2014-12-08	282	284	275	277	2,805,000	2,770
2014-12-05	281	283	279	281	2,494,700	2,810
2014-12-04	287	289	282	283	2,941,600	2,830
2014-12-03	295	296	286	288	5,523,500	2,880
2014-12-02	296	301	291	295	7,031,100	2,950
2014-12-01	300	304	293	297	9,672,300	2,970
2014-11-28	282	298	282	297	18,812,500	2,970
2014-11-27	271	280	271	277	5,610,900	2,770
2014-11-26	267	273	266	270	2,747,200	2,700
2014-11-25	277	278	269	269	4,961,400	2,690
2014-11-21	280	281	276	277	4,087,500	2,770
2014-11-20	284	286	278	280	7,019,600	2,800
2014-11-19	272	285	271	282	10,455,300	2,820
2014-11-18	262	273	262	271	6,785,600	2,710
2014-11-17	271	273	258	260	8,904,000	2,600
2014-11-14	281	283	269	273	9,362,000	2,730
2014-11-13	276	286	275	285	6,682,400	2,850
2014-11-12	291	292	275	279	10,358,200	2,790
2014-11-11	289	293	283	290	5,326,200	2,900
2014-11-10	292	294	287	289	4,872,200	2,890
2014-11-07	300	301	293	295	5,337,600	2,950
2014-11-06	291	305	291	298	11,668,300	2,980
2014-11-05	300	302	293	295	7,855,000	2,950
2014-11-04	308	309	297	298	12,747,900	2,980
2014-10-31	293	308	289	304	18,385,000	3,040
2014-10-30	303	303	292	295	16,936,700	2,950
2014-10-29	314	316	300	304	25,490,900	3,040
2014-10-28	307	317	303	312	42,823,400	3,120
2014-10-27	292	307	288	305	29,561,000	3,050
2014-10-24	294	297	286	288	22,801,700	2,880
2014-10-23	295	308	284	291	63,592,800	2,910
2014-10-22	282	291	277	291	40,735,700	2,910
2014-10-21	268	280	266	272	38,917,800	2,720
2014-10-20	255	267	251	265	25,013,400	2,650
2014-10-17	257	261	245	246	19,137,200	2,460
2014-10-16	245	255	244	250	13,612,700	2,500
2014-10-15	245	253	242	250	12,812,800	2,500
2014-10-14	240	245	239	240	9,163,800	2,400
2014-10-10	236	249	231	247	11,534,800	2,470
2014-10-09	260	261	239	239	13,839,700	2,390
2014-10-08	246	253	242	253	12,073,500	2,530
2014-10-07	257	263	252	254	20,831,100	2,540
2014-10-06	250	263	247	259	34,130,200	2,590
2014-10-03	234	246	231	245	9,333,600	2,450
2014-10-02	235	239	232	233	7,911,600	2,330
2014-10-01	247	253	238	242	18,749,600	2,420
2014-09-30	245	249	236	248	15,547,200	2,480
2014-09-29	235	245	232	245	13,781,300	2,450
2014-09-26	232	237	230	233	5,376,400	2,330
2014-09-25	236	237	230	233	6,874,800	2,330
2014-09-24	223	235	223	234	11,129,500	2,340
2014-09-22	224	228	217	226	8,221,100	2,260
2014-09-19	223	228	222	223	4,678,900	2,230
2014-09-18	234	234	224	226	6,623,200	2,260
2014-09-17	232	235	231	234	6,373,500	2,340
2014-09-16	228	235	224	234	7,799,400	2,340
2014-09-12	228	232	224	230	12,555,900	2,300
2014-09-11	238	238	228	231	12,571,100	2,310
2014-09-10	243	245	230	236	23,948,700	2,360
2014-09-09	246	253	241	244	33,025,000	2,440
2014-09-08	224	243	220	242	37,669,000	2,420
2014-09-05	222	228	216	222	19,481,100	2,220
2014-09-04	218	223	214	217	15,054,200	2,170
2014-09-03	215	220	210	216	17,657,800	2,160
2014-09-02	215	225	211	215	52,757,500	2,150
2014-09-01	185	210	185	208	42,685,200	2,080
2014-08-29	183	184	179	182	4,843,000	1,820
2014-08-28	179	186	177	182	12,531,700	1,820
2014-08-27	178	183	177	179	10,145,800	1,790
2014-08-26	176	181	174	178	8,967,800	1,780
2014-08-25	175	177	174	175	2,723,000	1,750
2014-08-22	176	176	171	173	2,545,100	1,730
2014-08-21	174	179	173	176	4,144,500	1,760
2014-08-20	178	179	174	174	3,625,400	1,740
2014-08-19	178	179	174	177	5,733,200	1,770
2014-08-18	169	178	169	177	8,827,400	1,770
2014-08-15	168	172	167	167	2,427,300	1,670
2014-08-14	166	172	165	171	5,020,400	1,710
2014-08-13	162	165	160	165	1,506,100	1,650
2014-08-12	162	165	161	163	1,280,600	1,630
2014-08-11	162	164	161	163	1,814,400	1,630
2014-08-08	160	167	156	159	5,576,900	1,590
2014-08-07	157	160	156	160	1,663,600	1,600
2014-08-06	158	159	156	157	1,422,600	1,570
2014-08-05	164	165	158	158	1,840,300	1,580
2014-08-04	163	164	160	163	1,043,200	1,630
2014-08-01	161	164	160	163	2,163,500	1,630
2014-07-31	168	168	165	165	1,597,400	1,650
2014-07-30	170	170	166	168	1,507,200	1,680
2014-07-29	172	172	168	170	1,910,600	1,700
2014-07-28	170	175	168	171	6,180,900	1,710
2014-07-25	167	170	166	169	2,177,800	1,690
2014-07-24	169	171	164	166	3,304,300	1,660
2014-07-23	168	171	166	170	5,557,100	1,700
2014-07-22	165	177	162	169	25,476,700	1,690
2014-07-18	149	152	149	151	2,714,900	1,510
2014-07-17	148	155	148	153	7,277,200	1,530
2014-07-16	147	149	146	147	1,134,200	1,470
2014-07-15	148	149	147	147	796,100	1,470
2014-07-14	146	147	145	147	751,000	1,470
2014-07-11	146	147	145	146	1,464,200	1,460
2014-07-10	148	149	146	146	856,500	1,460
2014-07-09	149	151	147	148	1,310,400	1,480
2014-07-08	148	151	146	150	1,700,300	1,500
2014-07-07	147	148	147	147	502,700	1,470
2014-07-04	149	149	147	147	795,600	1,470
2014-07-03	148	149	147	148	707,300	1,480
2014-07-02	149	150	148	148	820,700	1,480
2014-07-01	149	151	148	149	1,127,600	1,490
2014-06-30	146	149	146	149	1,205,300	1,490
2014-06-27	150	151	147	147	1,629,200	1,470
2014-06-26	150	152	150	150	461,600	1,500
2014-06-25	151	152	150	150	1,185,700	1,500
2014-06-24	151	152	149	152	636,500	1,520
2014-06-23	154	154	150	151	1,380,400	1,510
2014-06-20	149	152	148	152	2,146,800	1,520
2014-06-19	148	150	146	149	2,442,500	1,490
2014-06-18	147	148	147	147	294,900	1,470
2014-06-17	148	148	146	147	496,000	1,470
2014-06-16	149	149	147	148	373,100	1,480
2014-06-13	147	149	145	148	1,432,600	1,480
2014-06-12	148	149	147	147	573,900	1,470
2014-06-11	148	150	148	149	753,400	1,490
2014-06-10	150	151	148	149	818,900	1,490
2014-06-09	151	151	150	150	471,600	1,500
2014-06-06	149	151	148	150	1,640,700	1,500
2014-06-05	150	151	148	148	938,100	1,480
2014-06-04	149	154	149	149	3,028,200	1,490
2014-06-03	150	151	148	150	930,100	1,500
2014-06-02	151	152	149	149	658,100	1,490
2014-05-30	151	151	147	150	1,000,200	1,500
2014-05-29	152	153	149	149	1,601,700	1,490
2014-05-28	146	153	146	152	2,177,100	1,520
2014-05-27	145	148	145	146	496,100	1,460
2014-05-26	147	147	146	147	346,800	1,470
2014-05-23	147	147	144	145	609,500	1,450
2014-05-22	144	145	142	144	619,200	1,440
2014-05-21	141	143	140	142	1,181,600	1,420
2014-05-20	142	143	141	142	776,300	1,420
2014-05-19	146	146	143	143	1,272,800	1,430
2014-05-16	148	149	145	146	1,562,500	1,460
2014-05-15	146	148	144	147	1,178,000	1,470
2014-05-14	148	148	145	146	1,207,100	1,460
2014-05-13	147	150	146	149	1,044,800	1,490
2014-05-12	147	149	145	145	963,000	1,450
2014-05-09	147	150	147	147	362,300	1,470
2014-05-08	151	152	147	148	1,235,700	1,480
2014-05-07	151	152	150	151	691,700	1,510
2014-05-02	152	153	149	152	954,600	1,520
2014-05-01	150	153	149	153	777,600	1,530
2014-04-30	153	154	149	149	1,238,900	1,490
2014-04-28	154	155	152	153	1,351,300	1,530
2014-04-25	157	158	154	157	3,066,500	1,570
2014-04-24	152	157	151	157	5,331,700	1,570
2014-04-23	149	151	149	151	559,500	1,510
2014-04-22	152	155	148	149	1,607,300	1,490
2014-04-21	152	154	150	151	505,200	1,510
2014-04-18	153	154	151	154	802,500	1,540
2014-04-17	153	154	151	154	777,800	1,540
2014-04-16	147	153	146	153	1,342,000	1,530
2014-04-15	147	148	146	147	515,600	1,470
2014-04-14	146	148	145	147	725,800	1,470
2014-04-11	144	147	143	145	699,300	1,450
2014-04-10	152	152	147	147	712,500	1,470
2014-04-09	151	152	148	149	574,300	1,490
2014-04-08	154	155	152	152	1,050,300	1,520
2014-04-07	155	157	154	156	883,000	1,560
2014-04-04	157	160	156	158	2,075,200	1,580
2014-04-03	160	161	157	158	987,800	1,580
2014-04-02	158	161	157	160	2,601,700	1,600
2014-04-01	153	159	152	157	3,026,400	1,570
2014-03-31	153	153	151	153	648,600	1,530
2014-03-28	148	153	148	152	679,100	1,520
2014-03-27	147	150	145	150	1,160,500	1,500
2014-03-26	153	153	147	147	1,007,900	1,470
2014-03-25	150	154	150	152	1,800,600	1,520
2014-03-24	141	151	141	149	1,687,400	1,490
2014-03-20	145	145	141	141	940,500	1,410
2014-03-19	149	150	144	146	537,800	1,460
2014-03-18	145	148	145	147	664,500	1,470
2014-03-17	146	149	141	142	997,800	1,420
2014-03-14	148	151	147	147	1,300,100	1,470
2014-03-13	152	154	151	151	888,500	1,510
2014-03-12	155	157	152	152	856,800	1,520
2014-03-11	157	158	154	156	1,251,600	1,560
2014-03-10	154	160	154	157	2,849,900	1,570
2014-03-07	156	159	154	154	2,136,700	1,540
2014-03-06	151	155	151	155	879,300	1,550
2014-03-05	151	155	151	152	899,100	1,520
2014-03-04	149	151	147	150	774,000	1,500
2014-03-03	151	152	147	150	727,300	1,500
2014-02-28	152	154	150	151	897,700	1,510
2014-02-27	157	157	152	153	867,600	1,530
2014-02-26	154	159	154	157	1,807,600	1,570
2014-02-25	155	156	153	155	1,025,800	1,550
2014-02-24	150	155	150	151	1,018,400	1,510
2014-02-21	150	153	148	151	1,140,500	1,510
2014-02-20	152	153	146	146	1,648,900	1,460
2014-02-19	155	158	153	153	597,500	1,530
2014-02-18	153	156	151	156	1,098,700	1,560
2014-02-17	153	155	148	153	1,285,800	1,530
2014-02-14	158	158	149	152	2,913,200	1,520
2014-02-13	159	165	157	163	3,797,100	1,630
2014-02-12	159	160	156	157	776,200	1,570
2014-02-10	160	161	155	157	1,440,000	1,570
2014-02-07	154	157	151	156	1,948,600	1,560
2014-02-06	143	155	143	151	1,667,400	1,510
2014-02-05	144	147	140	144	2,547,600	1,440
2014-02-04	143	147	138	140	4,368,100	1,400
2014-02-03	155	157	152	152	1,394,300	1,520
2014-01-31	163	163	156	158	1,818,200	1,580
2014-01-30	163	163	160	161	1,264,800	1,610
2014-01-29	162	166	162	166	1,035,800	1,660
2014-01-28	161	165	160	161	1,300,900	1,610
2014-01-27	163	165	162	162	1,902,900	1,620
2014-01-24	167	169	166	167	1,834,700	1,670
2014-01-23	172	176	168	168	4,031,000	1,680
2014-01-22	170	172	169	171	1,537,400	1,710
2014-01-21	174	175	170	170	2,059,700	1,700
2014-01-20	175	175	173	173	1,051,300	1,730
2014-01-17	170	176	170	176	3,020,200	1,760
2014-01-16	174	175	170	170	1,471,400	1,700
2014-01-15	175	175	172	173	1,078,500	1,730
2014-01-14	171	174	168	173	2,238,100	1,730
2014-01-10	173	175	171	174	2,484,200	1,740
2014-01-09	176	177	173	174	2,133,800	1,740
2014-01-08	179	180	176	178	3,491,900	1,780
2014-01-07	180	186	176	178	7,548,400	1,780
2014-01-06	179	182	176	179	7,253,700	1,790

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