1805 飛島建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	187	194	186	190	7,476,200	1,900
2017-12-28	195	195	187	189	10,166,500	1,890
2017-12-27	188	199	187	196	13,693,700	1,960
2017-12-26	178	186	177	186	11,776,100	1,860
2017-12-25	171	181	170	180	26,725,100	1,800
2017-12-22	159	160	158	160	1,148,500	1,600
2017-12-21	160	160	159	160	741,200	1,600
2017-12-20	160	161	160	160	1,351,600	1,600
2017-12-19	161	162	160	160	1,263,300	1,600
2017-12-18	162	163	161	161	533,500	1,610
2017-12-15	163	163	161	163	706,000	1,630
2017-12-14	162	163	161	163	847,600	1,630
2017-12-13	162	163	161	161	455,300	1,610
2017-12-12	162	163	162	162	1,265,400	1,620
2017-12-11	164	164	161	162	2,027,600	1,620
2017-12-08	164	165	163	164	914,200	1,640
2017-12-07	164	166	163	164	1,244,300	1,640
2017-12-06	163	166	162	163	2,489,000	1,630
2017-12-05	162	165	162	163	1,051,100	1,630
2017-12-04	163	164	162	163	913,900	1,630
2017-12-01	161	163	160	163	1,821,200	1,630
2017-11-30	162	163	161	162	1,125,800	1,620
2017-11-29	159	162	159	162	999,700	1,620
2017-11-28	160	160	159	159	437,600	1,590
2017-11-27	160	161	159	159	566,900	1,590
2017-11-24	159	161	159	160	1,236,900	1,600
2017-11-22	161	161	159	159	899,200	1,590
2017-11-21	161	163	160	161	1,123,600	1,610
2017-11-20	160	161	159	160	1,281,500	1,600
2017-11-17	165	166	160	160	2,289,400	1,600
2017-11-16	162	165	162	163	1,172,900	1,630
2017-11-15	166	167	162	164	1,864,000	1,640
2017-11-13	169	170	165	165	961,800	1,650
2017-11-10	169	171	169	169	714,300	1,690
2017-11-09	170	172	169	171	2,570,700	1,710
2017-11-08	170	171	168	170	1,123,900	1,700
2017-11-07	171	171	169	170	1,744,300	1,700
2017-11-06	171	173	170	171	2,014,400	1,710
2017-11-02	170	171	170	170	1,198,200	1,700
2017-11-01	169	170	168	169	1,517,400	1,690
2017-10-31	169	170	167	169	2,205,300	1,690
2017-10-30	165	168	165	167	3,716,600	1,670
2017-10-27	164	167	164	164	2,466,900	1,640
2017-10-26	165	166	163	164	1,364,800	1,640
2017-10-25	165	167	165	165	1,957,800	1,650
2017-10-24	162	165	162	165	1,493,100	1,650
2017-10-23	162	163	162	162	578,300	1,620
2017-10-20	161	162	161	162	599,400	1,620
2017-10-19	164	164	161	161	748,200	1,610
2017-10-18	164	164	163	163	546,400	1,630
2017-10-17	165	165	163	163	764,600	1,630
2017-10-16	165	166	164	165	864,300	1,650
2017-10-13	164	166	163	165	1,521,200	1,650
2017-10-12	165	165	163	163	835,000	1,630
2017-10-11	163	166	162	164	2,304,100	1,640
2017-10-10	162	163	161	163	721,500	1,630
2017-10-06	162	163	162	162	418,500	1,620
2017-10-05	163	164	162	163	1,000,000	1,630
2017-10-04	163	164	162	162	587,200	1,620
2017-10-03	163	164	162	162	650,500	1,620
2017-10-02	164	165	162	163	1,446,400	1,630
2017-09-29	163	164	162	163	1,036,600	1,630
2017-09-28	160	162	160	162	890,900	1,620
2017-09-27	160	161	159	160	589,400	1,600
2017-09-26	159	160	159	160	750,100	1,600
2017-09-25	160	160	159	160	561,200	1,600
2017-09-22	159	161	158	158	1,098,200	1,580
2017-09-21	159	161	159	159	807,800	1,590
2017-09-20	158	159	157	159	698,900	1,590
2017-09-19	156	158	156	158	889,800	1,580
2017-09-15	155	157	155	156	622,200	1,560
2017-09-14	156	157	155	155	409,200	1,550
2017-09-13	156	157	155	157	881,600	1,570
2017-09-12	158	158	156	156	876,000	1,560
2017-09-11	157	158	156	156	1,533,000	1,560
2017-09-08	155	157	155	157	609,300	1,570
2017-09-07	153	156	153	155	903,000	1,550
2017-09-06	154	155	152	152	1,374,300	1,520
2017-09-05	157	158	154	155	1,723,200	1,550
2017-09-04	159	160	156	157	1,867,100	1,570
2017-09-01	159	160	157	160	1,101,400	1,600
2017-08-31	158	160	157	158	1,089,900	1,580
2017-08-30	158	159	156	157	872,800	1,570
2017-08-29	157	158	156	157	842,900	1,570
2017-08-28	158	159	156	157	828,500	1,570
2017-08-25	158	158	157	158	331,900	1,580
2017-08-24	159	160	157	157	885,300	1,570
2017-08-23	159	160	158	159	1,297,500	1,590
2017-08-22	159	159	157	159	828,300	1,590
2017-08-21	157	159	157	159	770,900	1,590
2017-08-18	156	159	156	157	1,492,300	1,570
2017-08-17	160	160	156	159	2,503,300	1,590
2017-08-16	162	162	160	161	924,500	1,610
2017-08-15	161	162	160	160	793,300	1,600
2017-08-14	161	162	159	160	1,564,500	1,600
2017-08-10	168	170	160	163	5,072,100	1,630
2017-08-09	171	171	169	170	761,000	1,700
2017-08-08	173	174	170	170	2,091,300	1,700
2017-08-07	170	172	169	172	1,944,600	1,720
2017-08-04	169	170	169	170	602,900	1,700
2017-08-03	169	170	168	170	407,800	1,700
2017-08-02	170	170	168	169	563,400	1,690
2017-08-01	169	170	169	170	697,500	1,700
2017-07-31	169	171	169	169	1,023,600	1,690
2017-07-28	170	170	169	170	540,300	1,700
2017-07-27	169	170	169	169	260,800	1,690
2017-07-26	170	170	169	170	499,800	1,700
2017-07-25	170	171	169	170	641,700	1,700
2017-07-24	170	170	168	169	666,700	1,690
2017-07-21	170	170	169	169	449,000	1,690
2017-07-20	170	171	169	170	916,900	1,700
2017-07-19	169	170	168	170	531,700	1,700
2017-07-18	170	170	168	169	663,200	1,690
2017-07-14	170	170	169	170	429,700	1,700
2017-07-13	170	170	169	170	325,200	1,700
2017-07-12	170	170	168	168	921,900	1,680
2017-07-11	170	171	169	169	1,560,100	1,690
2017-07-10	172	172	170	171	1,681,200	1,710
2017-07-07	171	172	170	170	616,600	1,700
2017-07-06	171	173	170	171	1,575,500	1,710
2017-07-05	168	171	168	171	1,722,400	1,710
2017-07-04	170	170	168	169	681,400	1,690
2017-07-03	168	170	168	169	537,600	1,690
2017-06-30	169	169	168	168	661,500	1,680
2017-06-29	169	170	168	169	955,700	1,690
2017-06-28	168	170	168	169	1,499,900	1,690
2017-06-27	169	170	168	168	964,700	1,680
2017-06-26	171	171	169	169	919,000	1,690
2017-06-23	171	172	170	172	995,500	1,720
2017-06-22	172	173	168	170	1,404,500	1,700
2017-06-21	171	174	171	172	2,607,500	1,720
2017-06-20	169	173	168	172	2,488,300	1,720
2017-06-19	168	170	168	168	578,400	1,680
2017-06-16	169	170	167	168	990,800	1,680
2017-06-15	168	171	168	169	1,749,300	1,690
2017-06-14	169	170	168	170	941,400	1,700
2017-06-13	167	171	167	170	1,307,700	1,700
2017-06-12	167	169	167	168	1,152,000	1,680
2017-06-09	170	171	167	167	2,596,400	1,670
2017-06-08	170	172	168	169	1,776,800	1,690
2017-06-07	171	172	168	169	1,576,800	1,690
2017-06-06	174	175	171	172	1,017,600	1,720
2017-06-05	175	176	174	175	904,100	1,750
2017-06-02	174	176	173	175	1,400,500	1,750
2017-06-01	172	175	172	174	1,263,500	1,740
2017-05-31	174	174	171	172	898,700	1,720
2017-05-30	173	175	172	175	981,000	1,750
2017-05-29	172	173	170	172	1,204,400	1,720
2017-05-26	175	175	172	173	1,686,200	1,730
2017-05-25	173	176	172	175	2,140,300	1,750
2017-05-24	171	173	171	172	1,002,700	1,720
2017-05-23	171	172	170	172	1,058,400	1,720
2017-05-22	170	170	167	170	1,415,500	1,700
2017-05-19	164	169	162	168	2,989,500	1,680
2017-05-18	160	163	159	163	1,291,800	1,630
2017-05-17	161	163	159	162	1,479,800	1,620
2017-05-16	160	164	159	161	4,280,900	1,610
2017-05-15	170	171	168	169	1,424,300	1,690
2017-05-12	172	173	170	170	558,400	1,700
2017-05-11	174	174	172	173	744,400	1,730
2017-05-10	172	174	171	174	656,800	1,740
2017-05-09	172	173	170	172	561,700	1,720
2017-05-08	170	173	170	172	1,383,000	1,720
2017-05-02	168	170	168	169	1,109,600	1,690
2017-05-01	169	169	167	168	619,000	1,680
2017-04-28	169	171	167	168	1,853,200	1,680
2017-04-27	169	172	169	170	1,106,500	1,700
2017-04-26	167	170	166	170	1,138,700	1,700
2017-04-25	167	167	165	166	1,531,300	1,660
2017-04-24	165	167	164	165	1,238,000	1,650
2017-04-21	165	167	164	166	506,300	1,660
2017-04-20	162	165	162	164	627,200	1,640
2017-04-19	164	165	162	162	1,015,100	1,620
2017-04-18	164	167	163	166	1,477,500	1,660
2017-04-17	159	162	158	160	869,100	1,600
2017-04-14	159	160	157	160	1,483,500	1,600
2017-04-13	161	162	159	161	1,201,400	1,610
2017-04-12	165	165	162	163	1,165,000	1,630
2017-04-11	166	167	165	165	1,237,700	1,650
2017-04-10	166	168	165	166	661,500	1,660
2017-04-07	166	168	165	166	2,041,100	1,660
2017-04-06	168	168	164	165	2,311,400	1,650
2017-04-05	166	170	165	169	3,198,200	1,690
2017-04-04	171	172	157	165	5,875,900	1,650
2017-04-03	171	172	169	172	1,282,700	1,720
2017-03-31	172	173	170	170	1,049,200	1,700
2017-03-30	174	174	171	172	1,020,700	1,720
2017-03-29	174	175	173	174	836,000	1,740
2017-03-28	174	176	173	173	1,230,400	1,730
2017-03-27	173	175	173	173	680,900	1,730
2017-03-24	173	174	172	173	544,300	1,730
2017-03-23	174	174	171	171	912,500	1,710
2017-03-22	173	175	172	173	1,074,200	1,730
2017-03-21	173	176	173	176	866,300	1,760
2017-03-17	174	175	173	174	830,700	1,740
2017-03-16	172	174	172	174	1,727,400	1,740
2017-03-15	173	173	171	172	922,700	1,720
2017-03-14	173	173	172	172	392,800	1,720
2017-03-13	172	173	172	172	623,400	1,720
2017-03-10	175	175	173	173	902,700	1,730
2017-03-09	173	176	173	174	1,833,100	1,740
2017-03-08	171	174	171	174	1,308,400	1,740
2017-03-07	172	173	171	171	1,074,000	1,710
2017-03-06	172	173	172	172	649,500	1,720
2017-03-03	173	174	171	173	1,330,900	1,730
2017-03-02	173	175	173	173	1,189,300	1,730
2017-03-01	172	173	171	172	1,834,700	1,720
2017-02-28	173	175	172	173	1,044,900	1,730
2017-02-27	174	174	172	172	960,800	1,720
2017-02-24	176	176	174	175	917,800	1,750
2017-02-23	175	176	174	176	1,346,400	1,760
2017-02-22	176	176	174	175	516,800	1,750
2017-02-21	175	176	174	175	692,000	1,750
2017-02-20	175	175	173	175	897,800	1,750
2017-02-17	175	176	174	174	808,100	1,740
2017-02-16	176	177	175	176	774,600	1,760
2017-02-15	177	178	175	177	940,000	1,770
2017-02-14	180	180	175	175	3,341,400	1,750
2017-02-13	180	183	179	182	1,450,700	1,820
2017-02-10	179	179	177	179	1,084,700	1,790
2017-02-09	176	178	176	177	1,051,500	1,770
2017-02-08	178	179	176	178	1,359,900	1,780
2017-02-07	176	180	175	178	1,599,900	1,780
2017-02-06	177	178	175	175	1,006,100	1,750
2017-02-03	176	177	175	177	1,058,000	1,770
2017-02-02	178	179	176	176	1,373,200	1,760
2017-02-01	176	179	174	178	1,357,600	1,780
2017-01-31	178	180	177	177	1,144,200	1,770
2017-01-30	181	181	179	179	904,300	1,790
2017-01-27	182	183	180	180	1,841,900	1,800
2017-01-26	182	184	182	183	1,207,500	1,830
2017-01-25	183	184	181	182	1,357,600	1,820
2017-01-24	181	182	179	180	1,838,000	1,800
2017-01-23	181	182	180	182	1,254,500	1,820
2017-01-20	180	181	179	180	705,200	1,800
2017-01-19	181	182	180	180	1,002,400	1,800
2017-01-18	181	182	177	180	2,805,700	1,800
2017-01-17	181	182	180	180	1,200,700	1,800
2017-01-16	182	184	180	180	1,690,900	1,800
2017-01-13	181	183	181	182	1,148,600	1,820
2017-01-12	184	185	181	181	1,582,300	1,810
2017-01-11	183	185	181	185	1,402,800	1,850
2017-01-10	184	185	181	183	2,379,000	1,830
2017-01-06	185	187	184	184	1,471,100	1,840
2017-01-05	188	189	185	187	1,815,400	1,870
2017-01-04	186	188	185	187	1,208,100	1,870

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