1805 飛島建設(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	193	198	192	194	2,369,000	1,940
2015-12-29	191	193	188	192	3,918,700	1,920
2015-12-28	187	191	187	189	3,330,400	1,890
2015-12-25	191	193	186	187	4,683,700	1,870
2015-12-24	199	199	193	193	2,598,300	1,930
2015-12-22	199	202	197	198	1,887,000	1,980
2015-12-21	198	199	196	199	2,085,700	1,990
2015-12-18	201	203	199	199	2,287,300	1,990
2015-12-17	204	205	201	202	2,274,300	2,020
2015-12-16	197	200	196	200	3,518,200	2,000
2015-12-15	196	197	193	195	2,845,800	1,950
2015-12-14	198	199	193	195	5,187,900	1,950
2015-12-11	203	203	200	202	2,169,700	2,020
2015-12-10	198	203	198	200	1,871,300	2,000
2015-12-09	200	203	199	201	3,011,100	2,010
2015-12-08	203	203	200	200	1,979,600	2,000
2015-12-07	204	205	202	202	2,757,800	2,020
2015-12-04	204	205	202	203	2,373,400	2,030
2015-12-03	207	211	204	207	2,937,700	2,070
2015-12-02	203	210	203	207	5,752,700	2,070
2015-12-01	203	204	202	203	1,636,800	2,030
2015-11-30	203	204	202	203	1,182,000	2,030
2015-11-27	205	207	203	203	2,504,800	2,030
2015-11-26	206	209	205	206	1,893,000	2,060
2015-11-25	209	210	206	207	1,351,800	2,070
2015-11-24	211	212	208	209	1,940,900	2,090
2015-11-20	204	209	203	208	2,541,300	2,080
2015-11-19	205	206	203	204	1,587,400	2,040
2015-11-18	205	206	203	204	1,900,900	2,040
2015-11-17	207	209	203	205	3,687,200	2,050
2015-11-16	206	208	205	205	4,933,100	2,050
2015-11-13	220	220	210	214	9,340,100	2,140
2015-11-12	228	228	223	226	3,868,800	2,260
2015-11-11	223	227	222	227	2,982,300	2,270
2015-11-10	221	224	219	223	2,861,300	2,230
2015-11-09	219	223	215	222	5,584,000	2,220
2015-11-06	206	212	206	209	2,208,200	2,090
2015-11-05	202	209	200	206	3,437,000	2,060
2015-11-04	208	209	199	201	4,071,600	2,010
2015-11-02	212	212	206	207	2,537,700	2,070
2015-10-30	213	215	210	214	2,970,000	2,140
2015-10-29	218	220	213	216	3,380,600	2,160
2015-10-28	219	223	216	217	3,186,100	2,170
2015-10-27	224	225	218	218	2,592,700	2,180
2015-10-26	228	229	222	224	2,831,200	2,240
2015-10-23	228	229	223	227	3,260,800	2,270
2015-10-22	224	225	220	223	1,814,300	2,230
2015-10-21	220	226	219	224	3,324,100	2,240
2015-10-20	228	230	219	222	4,123,500	2,220
2015-10-19	227	232	222	229	5,804,600	2,290
2015-10-16	233	235	223	225	5,821,900	2,250
2015-10-15	224	237	222	230	6,689,700	2,300
2015-10-14	236	239	227	228	6,471,000	2,280
2015-10-13	228	239	226	238	9,172,300	2,380
2015-10-09	209	226	207	225	9,168,100	2,250
2015-10-08	209	210	206	208	2,970,100	2,080
2015-10-07	209	210	206	209	2,779,400	2,090
2015-10-06	213	214	208	209	2,085,100	2,090
2015-10-05	213	215	209	212	2,217,400	2,120
2015-10-02	210	214	210	212	2,402,200	2,120
2015-10-01	213	217	210	212	3,169,600	2,120
2015-09-30	207	213	204	211	2,342,900	2,110
2015-09-29	211	213	203	203	3,174,800	2,030
2015-09-28	212	217	208	214	2,065,600	2,140
2015-09-25	208	210	202	210	2,703,000	2,100
2015-09-24	213	215	205	205	2,620,500	2,050
2015-09-18	211	218	211	216	3,467,800	2,160
2015-09-17	210	215	208	213	4,343,700	2,130
2015-09-16	213	214	206	210	3,170,500	2,100
2015-09-15	216	217	209	210	4,427,700	2,100
2015-09-14	219	221	214	217	4,186,500	2,170
2015-09-11	223	224	217	219	5,527,600	2,190
2015-09-10	216	228	213	226	5,547,700	2,260
2015-09-09	225	226	217	220	5,216,800	2,200
2015-09-08	228	230	214	216	3,502,800	2,160
2015-09-07	225	230	221	225	3,931,700	2,250
2015-09-04	236	240	226	229	4,271,900	2,290
2015-09-03	249	251	235	237	4,949,800	2,370
2015-09-02	238	250	237	245	6,042,300	2,450
2015-09-01	251	253	246	247	7,671,100	2,470
2015-08-31	245	252	242	252	6,487,400	2,520
2015-08-28	245	250	242	246	6,544,300	2,460
2015-08-27	235	241	234	238	6,547,200	2,380
2015-08-26	225	232	220	231	5,268,700	2,310
2015-08-25	212	231	201	216	10,199,700	2,160
2015-08-24	229	237	218	219	7,797,100	2,190
2015-08-21	236	243	235	236	7,282,300	2,360
2015-08-20	245	253	243	246	5,264,100	2,460
2015-08-19	259	260	245	246	8,814,200	2,460
2015-08-18	258	267	256	261	10,267,000	2,610
2015-08-17	256	260	251	259	4,818,500	2,590
2015-08-14	257	260	251	256	6,033,900	2,560
2015-08-13	252	259	251	258	10,850,300	2,580
2015-08-12	248	255	246	251	7,594,300	2,510
2015-08-11	250	253	244	249	7,248,900	2,490
2015-08-10	246	255	241	251	11,880,400	2,510
2015-08-07	232	249	229	247	17,297,600	2,470
2015-08-06	230	238	227	234	16,948,000	2,340
2015-08-05	201	230	200	222	11,421,900	2,220
2015-08-04	200	202	198	200	1,061,600	2,000
2015-08-03	202	202	199	200	579,800	2,000
2015-07-31	201	204	200	202	1,410,200	2,020
2015-07-30	199	202	199	201	1,204,800	2,010
2015-07-29	204	204	199	199	1,414,000	1,990
2015-07-28	197	205	196	203	2,275,000	2,030
2015-07-27	202	203	199	200	1,275,300	2,000
2015-07-24	205	206	203	203	819,500	2,030
2015-07-23	205	207	202	204	1,376,700	2,040
2015-07-22	206	209	204	207	1,297,300	2,070
2015-07-21	205	208	205	207	695,800	2,070
2015-07-17	206	206	203	203	750,500	2,030
2015-07-16	208	209	204	205	1,303,700	2,050
2015-07-15	208	212	208	209	1,072,300	2,090
2015-07-14	206	210	206	206	2,007,400	2,060
2015-07-13	200	206	199	205	2,365,500	2,050
2015-07-10	200	203	199	200	1,413,400	2,000
2015-07-09	195	199	180	198	3,720,300	1,980
2015-07-08	210	211	202	202	1,495,300	2,020
2015-07-07	210	213	209	211	594,400	2,110
2015-07-06	208	210	207	209	1,147,700	2,090
2015-07-03	212	213	210	211	1,033,500	2,110
2015-07-02	211	214	211	212	1,327,700	2,120
2015-07-01	210	213	209	210	1,438,500	2,100
2015-06-30	206	214	206	211	1,712,600	2,110
2015-06-29	205	209	205	207	2,130,500	2,070
2015-06-26	218	218	214	216	1,117,400	2,160
2015-06-25	218	219	216	217	755,100	2,170
2015-06-24	219	220	216	217	1,425,800	2,170
2015-06-23	219	220	217	219	920,100	2,190
2015-06-22	215	220	215	219	1,467,800	2,190
2015-06-19	220	221	215	216	1,941,700	2,160
2015-06-18	224	224	218	219	1,885,600	2,190
2015-06-17	226	227	223	224	1,220,600	2,240
2015-06-16	228	228	225	226	811,300	2,260
2015-06-15	229	230	226	228	1,053,900	2,280
2015-06-12	228	233	228	232	1,503,500	2,320
2015-06-11	227	231	227	229	1,435,000	2,290
2015-06-10	227	229	227	227	692,600	2,270
2015-06-09	232	235	227	228	2,669,600	2,280
2015-06-08	231	233	230	233	1,480,100	2,330
2015-06-05	230	232	230	230	780,900	2,300
2015-06-04	231	232	230	231	924,600	2,310
2015-06-03	231	232	230	230	1,301,300	2,300
2015-06-02	231	232	229	232	2,090,200	2,320
2015-06-01	222	231	221	231	3,230,400	2,310
2015-05-29	223	225	223	223	1,649,000	2,230
2015-05-28	225	226	223	225	1,584,600	2,250
2015-05-27	226	227	223	226	1,390,100	2,260
2015-05-26	226	228	225	226	911,400	2,260
2015-05-25	229	229	226	227	1,103,500	2,270
2015-05-22	227	230	227	227	2,151,000	2,270
2015-05-21	229	231	227	227	1,900,100	2,270
2015-05-20	231	232	229	230	1,135,200	2,300
2015-05-19	235	235	230	231	1,470,000	2,310
2015-05-18	230	235	224	235	4,591,500	2,350
2015-05-15	238	239	233	237	1,959,800	2,370
2015-05-14	236	237	233	236	1,649,900	2,360
2015-05-13	235	239	234	236	1,593,700	2,360
2015-05-12	236	237	233	235	1,647,200	2,350
2015-05-11	238	238	235	236	1,095,800	2,360
2015-05-08	236	238	235	236	1,155,800	2,360
2015-05-07	236	238	235	235	988,500	2,350
2015-05-01	241	242	238	238	1,784,900	2,380
2015-04-30	241	245	241	243	1,491,400	2,430
2015-04-28	249	250	244	245	2,206,800	2,450
2015-04-27	252	254	246	249	2,481,500	2,490
2015-04-24	242	252	240	251	5,698,000	2,510
2015-04-23	242	242	239	240	1,442,400	2,400
2015-04-22	244	245	239	242	2,493,000	2,420
2015-04-21	243	244	240	243	1,263,900	2,430
2015-04-20	242	247	241	243	1,549,700	2,430
2015-04-17	254	254	245	246	2,487,200	2,460
2015-04-16	253	255	249	254	3,472,600	2,540
2015-04-15	242	253	242	253	7,467,800	2,530
2015-04-14	230	241	230	240	3,230,100	2,400
2015-04-13	234	234	230	231	1,221,300	2,310
2015-04-10	234	234	231	234	1,128,100	2,340
2015-04-09	238	238	234	234	1,785,500	2,340
2015-04-08	237	241	236	238	1,739,600	2,380
2015-04-07	238	238	235	237	944,500	2,370
2015-04-06	239	240	236	237	1,045,400	2,370
2015-04-03	237	240	236	240	922,500	2,400
2015-04-02	239	241	237	238	1,379,600	2,380
2015-04-01	242	242	238	239	1,306,900	2,390
2015-03-31	238	244	237	242	2,304,900	2,420
2015-03-30	240	240	235	236	1,296,500	2,360
2015-03-27	242	243	238	239	1,163,300	2,390
2015-03-26	242	244	241	242	1,221,800	2,420
2015-03-25	243	245	241	244	2,635,600	2,440
2015-03-24	239	242	237	242	1,835,700	2,420
2015-03-23	240	241	238	240	1,096,600	2,400
2015-03-20	241	242	238	240	962,000	2,400
2015-03-19	246	246	240	241	2,125,700	2,410
2015-03-18	245	249	244	245	2,101,600	2,450
2015-03-17	245	245	241	244	1,635,000	2,440
2015-03-16	248	249	243	245	1,854,000	2,450
2015-03-13	252	252	248	248	2,166,200	2,480
2015-03-12	254	255	250	251	1,887,400	2,510
2015-03-11	247	255	247	254	2,674,400	2,540
2015-03-10	253	254	249	250	1,995,400	2,500
2015-03-09	252	254	251	253	1,115,400	2,530
2015-03-06	255	256	252	253	1,079,500	2,530
2015-03-05	253	257	252	254	1,910,900	2,540
2015-03-04	255	256	251	252	2,425,200	2,520
2015-03-03	261	264	257	258	2,314,900	2,580
2015-03-02	265	266	261	261	1,716,900	2,610
2015-02-27	271	272	266	267	2,688,400	2,670
2015-02-26	271	273	269	271	2,387,300	2,710
2015-02-25	267	275	265	271	5,802,700	2,710
2015-02-24	265	270	263	267	2,503,200	2,670
2015-02-23	270	270	264	266	3,580,100	2,660
2015-02-20	259	266	258	266	4,841,900	2,660
2015-02-19	260	261	257	260	1,558,900	2,600
2015-02-18	263	263	258	259	2,380,200	2,590
2015-02-17	259	262	258	261	2,164,000	2,610
2015-02-16	266	266	260	260	1,679,700	2,600
2015-02-13	260	267	259	261	3,672,200	2,610
2015-02-12	254	262	251	261	5,022,300	2,610
2015-02-10	252	253	249	252	1,559,500	2,520
2015-02-09	255	256	250	252	1,499,600	2,520
2015-02-06	253	253	250	253	1,212,100	2,530
2015-02-05	252	254	250	251	1,823,300	2,510
2015-02-04	257	257	251	253	1,588,900	2,530
2015-02-03	256	257	249	255	2,945,400	2,550
2015-02-02	260	262	255	257	2,098,500	2,570
2015-01-30	258	265	254	259	8,192,400	2,590
2015-01-29	254	255	250	250	2,035,400	2,500
2015-01-28	251	257	250	256	1,898,500	2,560
2015-01-27	253	254	250	252	1,391,900	2,520
2015-01-26	250	258	250	253	1,510,700	2,530
2015-01-23	254	255	246	252	2,852,800	2,520
2015-01-22	260	260	251	252	2,970,000	2,520
2015-01-21	260	262	259	261	2,138,600	2,610
2015-01-20	263	265	259	262	1,973,700	2,620
2015-01-19	265	266	258	261	1,911,300	2,610
2015-01-16	261	263	257	263	2,354,000	2,630
2015-01-15	259	266	258	266	3,163,800	2,660
2015-01-14	261	262	256	258	3,975,000	2,580
2015-01-13	259	265	257	262	2,716,400	2,620
2015-01-09	273	273	257	260	7,586,000	2,600
2015-01-08	276	278	268	270	5,420,900	2,700
2015-01-07	278	282	272	273	4,014,100	2,730
2015-01-06	283	287	278	280	4,684,500	2,800
2015-01-05	281	290	281	288	5,384,100	2,880

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