1805 飛島建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	181	184	181	184	864,400	1,840
2016-12-29	187	187	182	184	1,961,800	1,840
2016-12-28	186	189	185	187	1,169,000	1,870
2016-12-27	185	187	185	185	1,279,700	1,850
2016-12-26	189	190	186	187	1,648,000	1,870
2016-12-22	193	193	189	190	1,467,300	1,900
2016-12-21	194	195	192	192	1,145,600	1,920
2016-12-20	194	195	191	194	1,323,000	1,940
2016-12-19	195	196	193	194	1,002,400	1,940
2016-12-16	197	198	194	195	1,786,400	1,950
2016-12-15	199	199	194	195	2,686,600	1,950
2016-12-14	201	203	199	199	2,973,100	1,990
2016-12-13	198	202	197	201	3,332,300	2,010
2016-12-12	198	202	196	199	5,439,400	1,990
2016-12-09	196	198	195	196	3,200,500	1,960
2016-12-08	195	198	193	197	4,133,300	1,970
2016-12-07	191	196	191	195	2,840,900	1,950
2016-12-06	192	193	191	191	1,639,400	1,910
2016-12-05	190	192	189	190	1,452,300	1,900
2016-12-02	192	194	189	193	2,168,200	1,930
2016-12-01	196	197	193	193	4,581,700	1,930
2016-11-30	187	194	186	194	6,407,800	1,940
2016-11-29	183	186	183	186	1,518,300	1,860
2016-11-28	181	184	180	184	1,484,100	1,840
2016-11-25	183	183	180	182	1,780,800	1,820
2016-11-24	182	182	180	182	918,200	1,820
2016-11-22	181	182	179	181	2,586,800	1,810
2016-11-21	179	180	178	179	1,476,400	1,790
2016-11-18	176	178	174	176	3,075,900	1,760
2016-11-17	171	175	171	175	1,723,900	1,750
2016-11-16	173	174	169	171	4,398,700	1,710
2016-11-15	175	176	173	173	2,639,800	1,730
2016-11-14	176	177	173	173	5,199,600	1,730
2016-11-11	181	184	180	183	2,888,000	1,830
2016-11-10	182	182	177	179	2,252,800	1,790
2016-11-09	182	184	166	172	3,949,900	1,720
2016-11-08	183	183	179	182	1,541,300	1,820
2016-11-07	180	182	178	182	985,800	1,820
2016-11-04	177	179	176	178	2,171,200	1,780
2016-11-02	183	184	179	180	1,423,800	1,800
2016-11-01	185	186	183	186	1,248,600	1,860
2016-10-31	187	188	184	185	1,582,300	1,850
2016-10-28	187	188	185	187	3,733,000	1,870
2016-10-27	185	187	184	186	2,283,100	1,860
2016-10-26	180	185	180	184	2,823,500	1,840
2016-10-25	179	182	179	180	2,162,600	1,800
2016-10-24	175	179	175	179	1,686,900	1,790
2016-10-21	179	180	175	176	1,793,300	1,760
2016-10-20	179	180	178	179	861,900	1,790
2016-10-19	175	180	174	179	1,618,000	1,790
2016-10-17	175	176	174	174	693,100	1,740
2016-10-13	177	177	175	176	972,600	1,760
2016-10-12	176	178	175	175	1,372,800	1,750
2016-10-11	175	178	174	177	1,999,300	1,770
2016-10-07	174	175	173	173	315,400	1,730
2016-10-06	174	175	174	174	591,300	1,740
2016-10-05	173	173	172	172	660,700	1,720
2016-10-04	173	173	171	172	539,500	1,720
2016-10-03	174	174	172	172	389,200	1,720
2016-09-30	172	174	172	172	647,400	1,720
2016-09-29	175	176	174	175	712,900	1,750
2016-09-28	172	174	171	173	714,400	1,730
2016-09-27	172	173	170	173	967,400	1,730
2016-09-26	174	174	172	173	652,200	1,730
2016-09-23	175	176	174	175	1,018,500	1,750
2016-09-21	173	176	172	175	1,264,600	1,750
2016-09-20	173	175	173	173	906,500	1,730
2016-09-16	172	174	172	174	697,200	1,740
2016-09-15	174	174	171	172	566,200	1,720
2016-09-14	173	175	173	174	485,300	1,740
2016-09-13	176	177	174	175	557,400	1,750
2016-09-12	176	178	173	175	1,308,900	1,750
2016-09-09	180	181	179	179	1,333,100	1,790
2016-09-08	181	181	178	179	1,052,200	1,790
2016-09-07	178	182	178	181	910,900	1,810
2016-09-06	182	183	180	181	1,072,000	1,810
2016-09-05	180	182	179	181	1,089,300	1,810
2016-09-02	177	180	177	179	721,100	1,790
2016-09-01	177	180	175	177	1,006,200	1,770
2016-08-31	176	177	173	176	977,900	1,760
2016-08-30	175	176	174	174	508,900	1,740
2016-08-29	176	177	175	176	597,900	1,760
2016-08-26	177	177	173	174	1,216,300	1,740
2016-08-25	177	178	175	176	763,500	1,760
2016-08-24	174	175	173	174	593,400	1,740
2016-08-23	175	177	173	174	1,320,800	1,740
2016-08-22	171	176	171	175	859,800	1,750
2016-08-19	173	174	170	171	1,068,500	1,710
2016-08-18	175	176	172	173	967,300	1,730
2016-08-17	177	177	174	176	1,803,000	1,760
2016-08-16	181	182	178	178	650,900	1,780
2016-08-15	182	183	180	181	533,800	1,810
2016-08-12	186	187	182	183	2,079,600	1,830
2016-08-10	180	190	180	186	3,683,400	1,860
2016-08-09	177	181	176	181	1,906,100	1,810
2016-08-08	178	182	176	178	1,519,900	1,780
2016-08-05	181	183	175	175	1,066,400	1,750
2016-08-04	181	181	176	179	1,638,700	1,790
2016-08-03	182	183	180	180	1,634,500	1,800
2016-08-02	187	189	185	185	1,918,100	1,850
2016-08-01	187	191	185	189	2,325,700	1,890
2016-07-29	188	190	183	189	3,038,800	1,890
2016-07-28	185	190	185	187	3,176,300	1,870
2016-07-27	184	189	183	188	2,844,400	1,880
2016-07-26	183	186	181	183	1,743,500	1,830
2016-07-25	186	187	184	186	1,567,500	1,860
2016-07-22	185	187	184	186	2,289,400	1,860
2016-07-21	184	190	182	188	6,453,100	1,880
2016-07-20	176	181	175	180	2,908,600	1,800
2016-07-19	176	177	174	177	1,436,600	1,770
2016-07-15	179	179	174	176	1,691,300	1,760
2016-07-14	174	178	174	177	1,580,800	1,770
2016-07-13	180	182	173	176	2,430,300	1,760
2016-07-12	177	180	174	176	2,367,600	1,760
2016-07-11	165	174	164	173	2,975,900	1,730
2016-07-08	164	166	160	160	1,024,400	1,600
2016-07-07	165	166	163	165	941,500	1,650
2016-07-06	165	168	163	165	890,600	1,650
2016-07-05	169	170	167	169	840,200	1,690
2016-07-04	169	171	169	170	608,100	1,700
2016-07-01	172	172	169	169	892,600	1,690
2016-06-30	172	173	169	170	973,900	1,700
2016-06-29	170	172	168	171	1,808,100	1,710
2016-06-28	164	169	159	167	1,970,800	1,670
2016-06-27	157	166	157	166	1,781,500	1,660
2016-06-24	173	173	149	158	4,134,200	1,580
2016-06-23	166	171	166	170	1,015,500	1,700
2016-06-22	172	173	167	170	1,638,800	1,700
2016-06-21	170	174	169	173	1,114,000	1,730
2016-06-20	168	172	168	171	927,900	1,710
2016-06-17	164	168	164	166	1,348,900	1,660
2016-06-16	170	171	162	163	1,990,000	1,630
2016-06-15	167	171	167	169	1,697,400	1,690
2016-06-14	169	170	166	169	2,371,900	1,690
2016-06-13	180	180	171	171	2,568,900	1,710
2016-06-10	183	184	181	183	1,502,900	1,830
2016-06-09	179	181	178	180	1,108,000	1,800
2016-06-08	179	180	177	180	1,112,900	1,800
2016-06-07	180	182	178	179	1,153,800	1,790
2016-06-06	178	181	176	181	1,374,500	1,810
2016-06-03	179	181	178	180	1,137,200	1,800
2016-06-02	182	183	178	180	1,702,600	1,800
2016-06-01	182	185	180	183	2,042,200	1,830
2016-05-31	186	186	182	182	2,173,100	1,820
2016-05-30	185	187	185	186	1,013,100	1,860
2016-05-27	186	187	185	186	1,019,000	1,860
2016-05-26	186	190	185	187	2,875,600	1,870
2016-05-25	188	188	184	186	1,431,700	1,860
2016-05-24	184	187	184	186	2,240,700	1,860
2016-05-23	184	186	182	186	1,229,200	1,860
2016-05-20	184	185	182	184	1,596,700	1,840
2016-05-19	187	188	184	186	1,933,800	1,860
2016-05-18	177	186	177	186	3,545,500	1,860
2016-05-17	172	179	172	178	2,227,700	1,780
2016-05-16	167	175	167	170	2,532,800	1,700
2016-05-13	182	188	165	170	5,982,400	1,700
2016-05-12	180	185	179	183	1,627,500	1,830
2016-05-11	184	185	181	183	1,642,200	1,830
2016-05-10	182	184	180	182	2,284,400	1,820
2016-05-09	175	182	175	182	2,703,100	1,820
2016-05-06	177	179	172	174	2,274,100	1,740
2016-05-02	176	180	175	178	1,630,400	1,780
2016-04-28	188	190	181	182	2,480,600	1,820
2016-04-27	187	189	185	188	1,198,100	1,880
2016-04-26	189	192	184	187	2,152,100	1,870
2016-04-25	194	195	189	190	2,155,100	1,900
2016-04-22	187	194	187	193	2,362,800	1,930
2016-04-21	190	190	187	190	2,316,700	1,900
2016-04-20	193	194	186	187	3,578,500	1,870
2016-04-19	197	198	192	193	6,280,500	1,930
2016-04-18	191	198	190	197	10,899,400	1,970
2016-04-15	189	190	183	187	4,709,400	1,870
2016-04-14	182	186	181	182	3,745,400	1,820
2016-04-13	177	180	176	179	2,181,900	1,790
2016-04-12	170	176	170	174	1,852,500	1,740
2016-04-11	173	174	168	171	1,808,500	1,710
2016-04-08	167	177	166	174	2,887,400	1,740
2016-04-07	169	176	169	171	2,204,400	1,710
2016-04-06	163	172	163	170	3,530,200	1,700
2016-04-05	174	174	166	168	3,444,400	1,680
2016-04-04	177	181	175	177	2,001,000	1,770
2016-04-01	186	186	179	180	2,555,600	1,800
2016-03-31	190	190	186	186	1,390,100	1,860
2016-03-30	193	194	187	188	2,061,600	1,880
2016-03-29	186	194	186	193	2,460,200	1,930
2016-03-28	188	189	185	188	2,891,300	1,880
2016-03-25	197	197	189	190	3,707,800	1,900
2016-03-24	199	199	195	195	3,665,300	1,950
2016-03-23	198	202	195	199	5,489,500	1,990
2016-03-22	199	200	193	197	3,874,200	1,970
2016-03-18	194	195	191	194	3,060,300	1,940
2016-03-17	193	199	190	194	7,749,500	1,940
2016-03-16	189	194	188	191	4,493,900	1,910
2016-03-15	188	191	183	189	6,120,200	1,890
2016-03-14	190	195	187	188	18,357,600	1,880
2016-03-11	157	188	157	182	23,048,200	1,820
2016-03-10	158	161	158	160	1,167,700	1,600
2016-03-09	159	160	154	157	2,477,300	1,570
2016-03-08	163	165	155	162	2,500,800	1,620
2016-03-07	165	166	163	163	2,397,700	1,630
2016-03-04	159	164	158	164	2,584,600	1,640
2016-03-03	160	162	158	159	2,371,900	1,590
2016-03-02	167	167	159	160	3,926,600	1,600
2016-03-01	154	159	154	159	1,754,400	1,590
2016-02-29	158	159	155	155	1,920,500	1,550
2016-02-26	157	159	154	157	3,186,900	1,570
2016-02-25	153	156	152	154	1,980,100	1,540
2016-02-24	150	154	148	151	2,267,800	1,510
2016-02-23	157	159	150	152	3,947,500	1,520
2016-02-22	146	159	146	154	5,006,000	1,540
2016-02-19	146	148	143	146	4,014,200	1,460
2016-02-18	145	151	142	149	7,037,300	1,490
2016-02-17	141	144	139	142	5,418,300	1,420
2016-02-16	143	149	142	142	7,472,600	1,420
2016-02-15	143	144	139	143	7,186,600	1,430
2016-02-12	146	151	135	137	9,935,600	1,370
2016-02-10	183	184	151	156	13,627,600	1,560
2016-02-09	165	167	162	163	3,560,500	1,630
2016-02-08	164	176	164	173	3,198,400	1,730
2016-02-05	175	178	166	169	3,416,600	1,690
2016-02-04	182	183	176	178	3,193,900	1,780
2016-02-03	181	184	177	182	3,367,600	1,820
2016-02-02	183	188	182	185	3,108,100	1,850
2016-02-01	184	188	180	187	5,065,900	1,870
2016-01-29	168	180	167	180	3,817,900	1,800
2016-01-28	162	168	160	166	2,899,000	1,660
2016-01-27	163	165	161	164	2,833,200	1,640
2016-01-26	160	163	158	159	2,375,600	1,590
2016-01-25	165	167	160	164	3,358,200	1,640
2016-01-22	159	163	156	161	5,235,000	1,610
2016-01-21	152	163	152	154	7,002,600	1,540
2016-01-20	164	164	155	155	4,344,000	1,550
2016-01-19	160	164	158	161	4,378,800	1,610
2016-01-18	157	162	156	160	4,104,900	1,600
2016-01-15	172	173	165	166	3,156,500	1,660
2016-01-14	168	172	163	170	3,838,100	1,700
2016-01-13	170	175	170	173	2,860,800	1,730
2016-01-12	175	176	167	169	4,333,600	1,690
2016-01-08	174	180	172	177	7,157,300	1,770
2016-01-07	182	184	178	179	4,975,700	1,790
2016-01-06	189	189	184	185	2,309,700	1,850
2016-01-05	188	190	187	189	2,228,900	1,890
2016-01-04	193	196	189	190	2,851,100	1,900

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