1805 飛島建設(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,358 | 1,402 | 1,346 | 1,394 | 163,300 | 1,394 |
2018-12-27 | 1,368 | 1,371 | 1,331 | 1,359 | 241,100 | 1,359 |
2018-12-26 | 1,257 | 1,315 | 1,257 | 1,308 | 156,300 | 1,308 |
2018-12-25 | 1,243 | 1,267 | 1,222 | 1,248 | 252,700 | 1,248 |
2018-12-21 | 1,354 | 1,358 | 1,294 | 1,307 | 214,800 | 1,307 |
2018-12-20 | 1,416 | 1,428 | 1,364 | 1,366 | 150,800 | 1,366 |
2018-12-19 | 1,448 | 1,462 | 1,432 | 1,446 | 93,000 | 1,446 |
2018-12-18 | 1,466 | 1,466 | 1,429 | 1,436 | 123,000 | 1,436 |
2018-12-17 | 1,500 | 1,510 | 1,487 | 1,488 | 111,900 | 1,488 |
2018-12-14 | 1,540 | 1,544 | 1,503 | 1,504 | 79,700 | 1,504 |
2018-12-13 | 1,509 | 1,552 | 1,509 | 1,550 | 113,000 | 1,550 |
2018-12-12 | 1,467 | 1,503 | 1,463 | 1,499 | 79,000 | 1,499 |
2018-12-11 | 1,487 | 1,494 | 1,468 | 1,474 | 113,900 | 1,474 |
2018-12-10 | 1,520 | 1,523 | 1,478 | 1,482 | 112,800 | 1,482 |
2018-12-07 | 1,507 | 1,544 | 1,507 | 1,540 | 124,900 | 1,540 |
2018-12-06 | 1,507 | 1,523 | 1,501 | 1,514 | 150,900 | 1,514 |
2018-12-05 | 1,510 | 1,532 | 1,502 | 1,508 | 119,000 | 1,508 |
2018-12-04 | 1,563 | 1,564 | 1,530 | 1,530 | 126,100 | 1,530 |
2018-12-03 | 1,565 | 1,579 | 1,549 | 1,564 | 81,700 | 1,564 |
2018-11-30 | 1,564 | 1,575 | 1,558 | 1,560 | 78,900 | 1,560 |
2018-11-29 | 1,580 | 1,580 | 1,560 | 1,560 | 90,300 | 1,560 |
2018-11-28 | 1,559 | 1,569 | 1,549 | 1,565 | 63,100 | 1,565 |
2018-11-27 | 1,551 | 1,558 | 1,536 | 1,548 | 87,800 | 1,548 |
2018-11-26 | 1,509 | 1,540 | 1,507 | 1,539 | 109,400 | 1,539 |
2018-11-22 | 1,528 | 1,528 | 1,494 | 1,509 | 127,800 | 1,509 |
2018-11-21 | 1,495 | 1,514 | 1,481 | 1,511 | 112,400 | 1,511 |
2018-11-20 | 1,530 | 1,530 | 1,500 | 1,517 | 133,700 | 1,517 |
2018-11-19 | 1,534 | 1,550 | 1,529 | 1,537 | 106,600 | 1,537 |
2018-11-16 | 1,565 | 1,567 | 1,526 | 1,534 | 189,100 | 1,534 |
2018-11-15 | 1,581 | 1,596 | 1,560 | 1,569 | 148,100 | 1,569 |
2018-11-14 | 1,611 | 1,625 | 1,552 | 1,587 | 311,900 | 1,587 |
2018-11-13 | 1,740 | 1,744 | 1,694 | 1,731 | 189,500 | 1,731 |
2018-11-12 | 1,744 | 1,763 | 1,723 | 1,758 | 112,400 | 1,758 |
2018-11-09 | 1,725 | 1,737 | 1,719 | 1,722 | 102,900 | 1,722 |
2018-11-08 | 1,725 | 1,736 | 1,711 | 1,726 | 120,300 | 1,726 |
2018-11-07 | 1,698 | 1,720 | 1,686 | 1,698 | 134,200 | 1,698 |
2018-11-06 | 1,732 | 1,732 | 1,709 | 1,710 | 129,900 | 1,710 |
2018-11-05 | 1,730 | 1,743 | 1,714 | 1,733 | 86,100 | 1,733 |
2018-11-02 | 1,714 | 1,740 | 1,708 | 1,735 | 94,900 | 1,735 |
2018-11-01 | 1,715 | 1,733 | 1,701 | 1,720 | 72,200 | 1,720 |
2018-10-31 | 1,698 | 1,719 | 1,679 | 1,718 | 95,100 | 1,718 |
2018-10-30 | 1,622 | 1,681 | 1,622 | 1,675 | 86,100 | 1,675 |
2018-10-29 | 1,631 | 1,661 | 1,630 | 1,634 | 108,000 | 1,634 |
2018-10-26 | 1,648 | 1,648 | 1,606 | 1,623 | 76,000 | 1,623 |
2018-10-25 | 1,678 | 1,678 | 1,635 | 1,640 | 122,400 | 1,640 |
2018-10-24 | 1,700 | 1,712 | 1,682 | 1,706 | 125,600 | 1,706 |
2018-10-23 | 1,734 | 1,735 | 1,693 | 1,694 | 103,900 | 1,694 |
2018-10-22 | 1,742 | 1,756 | 1,723 | 1,750 | 76,300 | 1,750 |
2018-10-19 | 1,741 | 1,759 | 1,731 | 1,753 | 57,900 | 1,753 |
2018-10-18 | 1,790 | 1,792 | 1,754 | 1,759 | 86,600 | 1,759 |
2018-10-17 | 1,790 | 1,806 | 1,782 | 1,797 | 142,800 | 1,797 |
2018-10-16 | 1,748 | 1,772 | 1,739 | 1,769 | 122,400 | 1,769 |
2018-10-15 | 1,777 | 1,777 | 1,744 | 1,748 | 115,700 | 1,748 |
2018-10-12 | 1,755 | 1,783 | 1,745 | 1,774 | 163,900 | 1,774 |
2018-10-11 | 1,776 | 1,790 | 1,751 | 1,772 | 183,400 | 1,772 |
2018-10-10 | 1,823 | 1,841 | 1,808 | 1,831 | 139,000 | 1,831 |
2018-10-09 | 1,818 | 1,831 | 1,806 | 1,823 | 138,300 | 1,823 |
2018-10-05 | 1,810 | 1,834 | 1,802 | 1,820 | 152,100 | 1,820 |
2018-10-04 | 1,824 | 1,846 | 1,822 | 1,837 | 76,400 | 1,837 |
2018-10-03 | 1,847 | 1,853 | 1,821 | 1,824 | 124,800 | 1,824 |
2018-10-02 | 1,915 | 1,915 | 1,860 | 1,860 | 133,400 | 1,860 |
2018-10-01 | 1,920 | 1,928 | 1,902 | 1,910 | 146,200 | 1,910 |
2018-09-28 | 1,900 | 1,938 | 1,895 | 1,920 | 145,500 | 1,920 |
2018-09-27 | 1,880 | 1,907 | 1,879 | 1,891 | 133,300 | 1,891 |
2018-09-26 | 1,911 | 1,911 | 1,853 | 1,890 | 190,800 | 1,890 |
2018-09-25 | 186 | 190 | 185 | 188 | 1,979,800 | 1,880 |
2018-09-21 | 187 | 191 | 186 | 189 | 2,283,600 | 1,890 |
2018-09-20 | 183 | 187 | 181 | 186 | 2,196,400 | 1,860 |
2018-09-19 | 182 | 184 | 180 | 183 | 1,341,400 | 1,830 |
2018-09-18 | 176 | 180 | 175 | 180 | 883,200 | 1,800 |
2018-09-14 | 175 | 178 | 175 | 176 | 1,062,800 | 1,760 |
2018-09-13 | 173 | 176 | 172 | 176 | 1,556,200 | 1,760 |
2018-09-12 | 173 | 175 | 170 | 172 | 1,774,600 | 1,720 |
2018-09-11 | 178 | 178 | 173 | 174 | 1,274,400 | 1,740 |
2018-09-10 | 178 | 180 | 176 | 176 | 965,900 | 1,760 |
2018-09-07 | 179 | 181 | 177 | 180 | 848,900 | 1,800 |
2018-09-06 | 182 | 184 | 180 | 181 | 1,122,000 | 1,810 |
2018-09-05 | 184 | 184 | 179 | 182 | 1,871,200 | 1,820 |
2018-09-04 | 187 | 187 | 184 | 186 | 1,067,400 | 1,860 |
2018-09-03 | 188 | 189 | 185 | 186 | 1,698,600 | 1,860 |
2018-08-31 | 192 | 192 | 188 | 188 | 916,600 | 1,880 |
2018-08-30 | 192 | 193 | 190 | 192 | 991,200 | 1,920 |
2018-08-29 | 192 | 193 | 189 | 190 | 1,500,300 | 1,900 |
2018-08-28 | 192 | 195 | 191 | 191 | 936,500 | 1,910 |
2018-08-27 | 193 | 194 | 191 | 191 | 725,000 | 1,910 |
2018-08-24 | 192 | 193 | 190 | 192 | 1,120,800 | 1,920 |
2018-08-23 | 192 | 192 | 190 | 191 | 837,500 | 1,910 |
2018-08-22 | 190 | 193 | 188 | 192 | 1,001,200 | 1,920 |
2018-08-21 | 194 | 194 | 189 | 189 | 1,649,100 | 1,890 |
2018-08-20 | 194 | 197 | 193 | 194 | 1,323,800 | 1,940 |
2018-08-17 | 192 | 195 | 192 | 194 | 1,017,900 | 1,940 |
2018-08-16 | 192 | 193 | 189 | 193 | 1,579,000 | 1,930 |
2018-08-15 | 194 | 196 | 194 | 194 | 1,086,900 | 1,940 |
2018-08-14 | 192 | 195 | 190 | 195 | 1,630,400 | 1,950 |
2018-08-13 | 194 | 197 | 189 | 192 | 2,661,000 | 1,920 |
2018-08-10 | 191 | 198 | 184 | 197 | 6,182,100 | 1,970 |
2018-08-09 | 195 | 195 | 192 | 192 | 1,826,300 | 1,920 |
2018-08-08 | 198 | 199 | 195 | 196 | 1,973,300 | 1,960 |
2018-08-07 | 196 | 201 | 195 | 199 | 1,801,300 | 1,990 |
2018-08-06 | 201 | 201 | 195 | 195 | 2,258,700 | 1,950 |
2018-08-03 | 204 | 205 | 200 | 200 | 1,442,500 | 2,000 |
2018-08-02 | 202 | 204 | 201 | 203 | 1,832,600 | 2,030 |
2018-08-01 | 203 | 204 | 199 | 202 | 1,232,100 | 2,020 |
2018-07-31 | 203 | 204 | 200 | 203 | 2,078,700 | 2,030 |
2018-07-30 | 208 | 208 | 203 | 204 | 1,691,000 | 2,040 |
2018-07-27 | 211 | 212 | 207 | 208 | 2,610,400 | 2,080 |
2018-07-26 | 211 | 213 | 209 | 210 | 1,133,200 | 2,100 |
2018-07-25 | 212 | 212 | 208 | 209 | 2,468,700 | 2,090 |
2018-07-24 | 205 | 209 | 205 | 208 | 1,421,900 | 2,080 |
2018-07-23 | 204 | 206 | 203 | 204 | 1,420,500 | 2,040 |
2018-07-20 | 206 | 206 | 202 | 204 | 1,228,000 | 2,040 |
2018-07-19 | 209 | 210 | 205 | 207 | 1,066,300 | 2,070 |
2018-07-18 | 210 | 214 | 208 | 208 | 2,169,000 | 2,080 |
2018-07-17 | 203 | 209 | 203 | 209 | 2,239,400 | 2,090 |
2018-07-13 | 209 | 209 | 202 | 203 | 2,347,400 | 2,030 |
2018-07-12 | 212 | 213 | 207 | 207 | 1,439,400 | 2,070 |
2018-07-11 | 209 | 214 | 205 | 211 | 3,575,100 | 2,110 |
2018-07-10 | 212 | 218 | 212 | 213 | 6,966,700 | 2,130 |
2018-07-09 | 202 | 212 | 202 | 211 | 4,952,900 | 2,110 |
2018-07-06 | 193 | 198 | 192 | 198 | 3,013,800 | 1,980 |
2018-07-05 | 194 | 196 | 189 | 191 | 2,149,800 | 1,910 |
2018-07-04 | 189 | 194 | 189 | 194 | 1,669,400 | 1,940 |
2018-07-03 | 193 | 193 | 189 | 191 | 1,256,900 | 1,910 |
2018-07-02 | 193 | 195 | 191 | 191 | 1,203,200 | 1,910 |
2018-06-29 | 193 | 194 | 190 | 194 | 1,244,500 | 1,940 |
2018-06-28 | 193 | 194 | 189 | 193 | 1,717,100 | 1,930 |
2018-06-27 | 194 | 197 | 192 | 195 | 1,769,300 | 1,950 |
2018-06-26 | 191 | 195 | 187 | 194 | 2,125,900 | 1,940 |
2018-06-25 | 197 | 197 | 192 | 192 | 1,490,100 | 1,920 |
2018-06-22 | 193 | 195 | 192 | 195 | 2,703,800 | 1,950 |
2018-06-21 | 197 | 199 | 195 | 196 | 1,513,500 | 1,960 |
2018-06-20 | 197 | 199 | 192 | 198 | 1,761,900 | 1,980 |
2018-06-19 | 199 | 200 | 195 | 197 | 2,005,800 | 1,970 |
2018-06-18 | 193 | 199 | 192 | 198 | 2,683,700 | 1,980 |
2018-06-15 | 195 | 195 | 191 | 194 | 1,304,300 | 1,940 |
2018-06-14 | 195 | 198 | 194 | 194 | 1,554,100 | 1,940 |
2018-06-13 | 194 | 197 | 192 | 196 | 1,843,300 | 1,960 |
2018-06-12 | 198 | 200 | 195 | 195 | 1,707,600 | 1,950 |
2018-06-11 | 200 | 201 | 197 | 199 | 2,179,900 | 1,990 |
2018-06-08 | 199 | 201 | 197 | 200 | 2,664,300 | 2,000 |
2018-06-07 | 206 | 208 | 198 | 200 | 5,310,100 | 2,000 |
2018-06-06 | 193 | 202 | 193 | 200 | 13,591,400 | 2,000 |
2018-06-05 | 189 | 192 | 188 | 192 | 2,490,700 | 1,920 |
2018-06-04 | 184 | 190 | 183 | 189 | 1,966,900 | 1,890 |
2018-06-01 | 182 | 183 | 179 | 182 | 1,560,800 | 1,820 |
2018-05-31 | 181 | 183 | 179 | 183 | 1,311,600 | 1,830 |
2018-05-30 | 179 | 180 | 176 | 180 | 1,639,200 | 1,800 |
2018-05-29 | 185 | 185 | 181 | 181 | 686,400 | 1,810 |
2018-05-28 | 180 | 185 | 180 | 185 | 1,111,300 | 1,850 |
2018-05-25 | 180 | 182 | 179 | 180 | 1,950,800 | 1,800 |
2018-05-24 | 182 | 183 | 180 | 181 | 676,100 | 1,810 |
2018-05-23 | 182 | 184 | 182 | 183 | 1,730,700 | 1,830 |
2018-05-22 | 186 | 187 | 183 | 184 | 936,500 | 1,840 |
2018-05-21 | 187 | 188 | 185 | 186 | 927,900 | 1,860 |
2018-05-18 | 188 | 189 | 187 | 187 | 1,172,800 | 1,870 |
2018-05-17 | 188 | 189 | 186 | 189 | 2,787,200 | 1,890 |
2018-05-16 | 182 | 188 | 180 | 187 | 2,635,100 | 1,870 |
2018-05-15 | 182 | 185 | 181 | 184 | 1,913,300 | 1,840 |
2018-05-14 | 184 | 185 | 182 | 183 | 944,000 | 1,830 |
2018-05-11 | 187 | 187 | 185 | 185 | 1,149,700 | 1,850 |
2018-05-10 | 187 | 188 | 185 | 187 | 730,500 | 1,870 |
2018-05-09 | 190 | 190 | 186 | 186 | 1,439,500 | 1,860 |
2018-05-08 | 190 | 193 | 190 | 190 | 2,473,900 | 1,900 |
2018-05-07 | 186 | 190 | 185 | 189 | 1,784,200 | 1,890 |
2018-05-02 | 187 | 187 | 184 | 187 | 1,777,400 | 1,870 |
2018-05-01 | 186 | 188 | 182 | 186 | 4,742,500 | 1,860 |
2018-04-27 | 179 | 180 | 176 | 176 | 1,227,800 | 1,760 |
2018-04-26 | 176 | 178 | 174 | 178 | 1,166,700 | 1,780 |
2018-04-25 | 175 | 176 | 173 | 176 | 958,300 | 1,760 |
2018-04-24 | 174 | 176 | 174 | 176 | 1,180,300 | 1,760 |
2018-04-23 | 172 | 174 | 171 | 174 | 642,200 | 1,740 |
2018-04-20 | 173 | 175 | 172 | 172 | 1,087,500 | 1,720 |
2018-04-19 | 174 | 176 | 174 | 174 | 1,027,700 | 1,740 |
2018-04-18 | 171 | 173 | 171 | 173 | 1,130,400 | 1,730 |
2018-04-17 | 172 | 173 | 170 | 170 | 309,600 | 1,700 |
2018-04-16 | 170 | 173 | 170 | 173 | 1,310,100 | 1,730 |
2018-04-13 | 170 | 172 | 170 | 170 | 885,400 | 1,700 |
2018-04-12 | 171 | 171 | 169 | 169 | 994,000 | 1,690 |
2018-04-11 | 172 | 172 | 170 | 171 | 508,800 | 1,710 |
2018-04-10 | 172 | 172 | 170 | 171 | 604,300 | 1,710 |
2018-04-09 | 169 | 172 | 169 | 172 | 967,400 | 1,720 |
2018-04-06 | 174 | 175 | 170 | 171 | 1,414,500 | 1,710 |
2018-04-05 | 174 | 176 | 173 | 173 | 1,855,600 | 1,730 |
2018-04-04 | 173 | 173 | 171 | 172 | 1,146,000 | 1,720 |
2018-04-03 | 171 | 173 | 170 | 172 | 1,299,000 | 1,720 |
2018-03-30 | 176 | 179 | 175 | 177 | 802,500 | 1,770 |
2018-03-29 | 177 | 178 | 174 | 175 | 520,700 | 1,750 |
2018-03-28 | 175 | 176 | 173 | 176 | 1,016,800 | 1,760 |
2018-03-27 | 175 | 178 | 174 | 178 | 1,090,600 | 1,780 |
2018-03-26 | 170 | 173 | 167 | 172 | 1,380,600 | 1,720 |
2018-03-23 | 174 | 174 | 171 | 171 | 3,843,900 | 1,710 |
2018-03-22 | 177 | 178 | 176 | 177 | 1,117,800 | 1,770 |
2018-03-20 | 174 | 177 | 173 | 177 | 855,900 | 1,770 |
2018-03-19 | 179 | 179 | 175 | 175 | 1,678,000 | 1,750 |
2018-03-16 | 178 | 181 | 177 | 178 | 2,001,000 | 1,780 |
2018-03-15 | 178 | 179 | 176 | 177 | 926,300 | 1,770 |
2018-03-14 | 179 | 180 | 177 | 179 | 703,500 | 1,790 |
2018-03-13 | 180 | 181 | 178 | 180 | 1,305,700 | 1,800 |
2018-03-12 | 181 | 183 | 180 | 181 | 1,346,100 | 1,810 |
2018-03-09 | 177 | 182 | 177 | 179 | 1,426,900 | 1,790 |
2018-03-08 | 178 | 179 | 175 | 176 | 887,700 | 1,760 |
2018-03-07 | 178 | 181 | 176 | 177 | 1,478,100 | 1,770 |
2018-03-06 | 176 | 180 | 176 | 178 | 948,800 | 1,780 |
2018-03-05 | 175 | 177 | 173 | 174 | 1,264,600 | 1,740 |
2018-03-02 | 176 | 179 | 176 | 177 | 1,412,500 | 1,770 |
2018-03-01 | 182 | 182 | 179 | 180 | 1,266,000 | 1,800 |
2018-02-28 | 183 | 185 | 182 | 182 | 1,590,600 | 1,820 |
2018-02-27 | 187 | 188 | 185 | 185 | 1,166,200 | 1,850 |
2018-02-26 | 188 | 189 | 185 | 185 | 1,462,800 | 1,850 |
2018-02-23 | 183 | 188 | 182 | 187 | 2,014,300 | 1,870 |
2018-02-22 | 187 | 187 | 181 | 184 | 1,818,100 | 1,840 |
2018-02-21 | 185 | 189 | 184 | 187 | 2,335,800 | 1,870 |
2018-02-20 | 183 | 187 | 181 | 185 | 2,511,100 | 1,850 |
2018-02-19 | 178 | 184 | 177 | 184 | 1,867,100 | 1,840 |
2018-02-16 | 172 | 179 | 171 | 176 | 3,048,600 | 1,760 |
2018-02-15 | 173 | 174 | 170 | 171 | 988,900 | 1,710 |
2018-02-14 | 172 | 175 | 169 | 174 | 2,044,500 | 1,740 |
2018-02-13 | 176 | 176 | 169 | 169 | 1,654,600 | 1,690 |
2018-02-09 | 167 | 173 | 167 | 172 | 1,587,000 | 1,720 |
2018-02-08 | 173 | 175 | 172 | 172 | 1,887,300 | 1,720 |
2018-02-07 | 177 | 179 | 172 | 172 | 2,535,300 | 1,720 |
2018-02-06 | 174 | 175 | 166 | 171 | 4,683,600 | 1,710 |
2018-02-05 | 180 | 182 | 179 | 179 | 1,712,800 | 1,790 |
2018-02-02 | 183 | 185 | 180 | 184 | 1,468,800 | 1,840 |
2018-02-01 | 181 | 184 | 181 | 183 | 1,042,700 | 1,830 |
2018-01-31 | 182 | 183 | 180 | 181 | 1,723,200 | 1,810 |
2018-01-30 | 183 | 187 | 183 | 183 | 2,427,100 | 1,830 |
2018-01-29 | 185 | 185 | 182 | 184 | 1,211,300 | 1,840 |
2018-01-26 | 183 | 185 | 183 | 185 | 621,000 | 1,850 |
2018-01-25 | 188 | 188 | 183 | 183 | 2,231,500 | 1,830 |
2018-01-24 | 187 | 188 | 186 | 188 | 1,111,700 | 1,880 |
2018-01-23 | 188 | 190 | 186 | 188 | 1,240,800 | 1,880 |
2018-01-22 | 187 | 188 | 186 | 187 | 1,320,800 | 1,870 |
2018-01-19 | 185 | 188 | 185 | 186 | 1,408,800 | 1,860 |
2018-01-18 | 189 | 190 | 185 | 185 | 2,163,500 | 1,850 |
2018-01-17 | 188 | 190 | 188 | 189 | 1,525,700 | 1,890 |
2018-01-16 | 191 | 191 | 187 | 189 | 2,317,200 | 1,890 |
2018-01-15 | 192 | 192 | 191 | 191 | 1,166,400 | 1,910 |
2018-01-12 | 192 | 194 | 191 | 191 | 1,856,900 | 1,910 |
2018-01-11 | 192 | 193 | 190 | 192 | 2,209,600 | 1,920 |
2018-01-10 | 193 | 194 | 192 | 193 | 1,845,600 | 1,930 |
2018-01-09 | 196 | 198 | 193 | 193 | 4,884,300 | 1,930 |
2018-01-05 | 194 | 195 | 192 | 194 | 2,884,500 | 1,940 |
2018-01-04 | 193 | 195 | 190 | 193 | 5,113,400 | 1,930 |
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