1805 飛島建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,513	1,513	1,491	1,500	65,700	1,500
2019-12-27	1,499	1,526	1,491	1,518	124,400	1,518
2019-12-26	1,458	1,489	1,457	1,488	77,800	1,488
2019-12-25	1,496	1,496	1,405	1,466	168,400	1,466
2019-12-24	1,498	1,500	1,478	1,485	61,500	1,485
2019-12-23	1,515	1,519	1,491	1,491	87,300	1,491
2019-12-20	1,510	1,524	1,505	1,514	76,200	1,514
2019-12-19	1,515	1,516	1,492	1,508	82,700	1,508
2019-12-18	1,539	1,539	1,505	1,514	98,900	1,514
2019-12-17	1,545	1,545	1,511	1,539	104,800	1,539
2019-12-16	1,540	1,548	1,522	1,537	106,400	1,537
2019-12-13	1,565	1,568	1,544	1,547	129,400	1,547
2019-12-12	1,556	1,562	1,533	1,546	107,600	1,546
2019-12-11	1,570	1,583	1,547	1,556	147,800	1,556
2019-12-10	1,580	1,586	1,565	1,571	83,300	1,571
2019-12-09	1,582	1,600	1,569	1,583	130,100	1,583
2019-12-06	1,543	1,581	1,531	1,570	205,600	1,570
2019-12-05	1,494	1,538	1,487	1,524	252,700	1,524
2019-12-04	1,464	1,483	1,447	1,483	139,300	1,483
2019-12-03	1,465	1,476	1,451	1,465	128,200	1,465
2019-12-02	1,435	1,478	1,434	1,470	171,600	1,470
2019-11-29	1,419	1,443	1,419	1,434	130,400	1,434
2019-11-28	1,422	1,424	1,407	1,413	69,700	1,413
2019-11-27	1,405	1,420	1,393	1,416	116,300	1,416
2019-11-26	1,405	1,423	1,396	1,397	75,900	1,397
2019-11-25	1,410	1,410	1,392	1,403	62,700	1,403
2019-11-22	1,395	1,415	1,387	1,392	72,200	1,392
2019-11-21	1,392	1,406	1,367	1,392	68,500	1,392
2019-11-20	1,417	1,421	1,393	1,401	87,900	1,401
2019-11-19	1,443	1,445	1,413	1,426	153,800	1,426
2019-11-18	1,468	1,468	1,419	1,450	178,400	1,450
2019-11-15	1,384	1,488	1,381	1,478	294,900	1,478
2019-11-14	1,420	1,423	1,390	1,391	145,200	1,391
2019-11-13	1,435	1,438	1,415	1,430	107,700	1,430
2019-11-12	1,436	1,448	1,411	1,448	87,700	1,448
2019-11-11	1,416	1,440	1,386	1,436	216,600	1,436
2019-11-08	1,416	1,452	1,416	1,423	206,500	1,423
2019-11-07	1,460	1,460	1,418	1,422	102,200	1,422
2019-11-06	1,471	1,475	1,450	1,456	124,900	1,456
2019-11-05	1,457	1,478	1,443	1,477	130,400	1,477
2019-11-01	1,457	1,457	1,427	1,432	142,600	1,432
2019-10-31	1,420	1,470	1,419	1,460	450,100	1,460
2019-10-30	1,327	1,344	1,312	1,344	148,800	1,344
2019-10-29	1,320	1,329	1,319	1,321	55,400	1,321
2019-10-28	1,328	1,330	1,314	1,318	53,600	1,318
2019-10-25	1,320	1,324	1,300	1,323	84,800	1,323
2019-10-24	1,300	1,325	1,296	1,319	97,600	1,319
2019-10-23	1,310	1,310	1,282	1,297	83,000	1,297
2019-10-21	1,282	1,304	1,282	1,300	65,500	1,300
2019-10-18	1,298	1,309	1,273	1,280	84,600	1,280
2019-10-17	1,271	1,293	1,264	1,289	78,300	1,289
2019-10-16	1,307	1,313	1,277	1,281	145,700	1,281
2019-10-15	1,241	1,282	1,241	1,282	189,600	1,282
2019-10-11	1,208	1,208	1,192	1,208	80,400	1,208
2019-10-10	1,199	1,207	1,184	1,199	91,400	1,199
2019-10-09	1,186	1,198	1,178	1,193	44,800	1,193
2019-10-08	1,190	1,204	1,189	1,195	49,800	1,195
2019-10-07	1,185	1,194	1,178	1,184	40,800	1,184
2019-10-04	1,170	1,187	1,170	1,178	44,500	1,178
2019-10-03	1,174	1,177	1,158	1,174	67,500	1,174
2019-10-02	1,177	1,195	1,175	1,189	56,100	1,189
2019-10-01	1,165	1,196	1,165	1,185	63,700	1,185
2019-09-30	1,171	1,174	1,151	1,159	63,000	1,159
2019-09-27	1,215	1,215	1,171	1,179	81,500	1,179
2019-09-26	1,208	1,226	1,196	1,202	87,500	1,202
2019-09-25	1,211	1,213	1,188	1,207	82,500	1,207
2019-09-24	1,183	1,208	1,177	1,201	118,600	1,201
2019-09-20	1,176	1,183	1,166	1,183	77,700	1,183
2019-09-19	1,163	1,181	1,161	1,168	80,300	1,168
2019-09-18	1,184	1,184	1,148	1,150	102,500	1,150
2019-09-17	1,185	1,186	1,167	1,179	62,800	1,179
2019-09-13	1,187	1,192	1,170	1,190	88,800	1,190
2019-09-12	1,185	1,200	1,184	1,189	121,300	1,189
2019-09-11	1,154	1,181	1,154	1,180	67,400	1,180
2019-09-10	1,139	1,159	1,134	1,154	68,200	1,154
2019-09-09	1,142	1,142	1,127	1,141	45,400	1,141
2019-09-06	1,153	1,164	1,146	1,146	54,400	1,146
2019-09-05	1,116	1,149	1,116	1,143	70,000	1,143
2019-09-04	1,121	1,121	1,100	1,110	61,500	1,110
2019-09-03	1,113	1,134	1,113	1,126	58,100	1,126
2019-09-02	1,109	1,123	1,105	1,117	33,300	1,117
2019-08-30	1,088	1,120	1,087	1,118	89,500	1,118
2019-08-29	1,074	1,087	1,070	1,084	35,500	1,084
2019-08-28	1,071	1,080	1,062	1,077	101,700	1,077
2019-08-27	1,071	1,091	1,071	1,088	44,700	1,088
2019-08-26	1,070	1,070	1,055	1,064	75,800	1,064
2019-08-23	1,100	1,105	1,090	1,093	69,400	1,093
2019-08-22	1,115	1,115	1,085	1,097	76,400	1,097
2019-08-21	1,126	1,128	1,105	1,107	51,600	1,107
2019-08-20	1,139	1,149	1,128	1,129	42,000	1,129
2019-08-19	1,129	1,152	1,129	1,147	34,800	1,147
2019-08-16	1,121	1,136	1,120	1,121	59,300	1,121
2019-08-15	1,117	1,130	1,109	1,130	42,200	1,130
2019-08-14	1,141	1,145	1,130	1,143	28,200	1,143
2019-08-13	1,145	1,145	1,113	1,121	70,900	1,121
2019-08-09	1,176	1,176	1,151	1,156	61,400	1,156
2019-08-08	1,162	1,216	1,143	1,200	88,400	1,200
2019-08-07	1,167	1,178	1,160	1,160	52,900	1,160
2019-08-06	1,143	1,179	1,139	1,175	83,200	1,175
2019-08-05	1,213	1,213	1,176	1,189	81,500	1,189
2019-08-02	1,250	1,250	1,210	1,219	102,800	1,219
2019-08-01	1,261	1,267	1,254	1,261	52,500	1,261
2019-07-31	1,274	1,275	1,263	1,265	50,900	1,265
2019-07-30	1,272	1,285	1,272	1,285	26,200	1,285
2019-07-29	1,287	1,287	1,271	1,277	24,200	1,277
2019-07-26	1,292	1,301	1,280	1,289	36,000	1,289
2019-07-25	1,319	1,319	1,290	1,307	93,600	1,307
2019-07-24	1,289	1,291	1,278	1,289	43,700	1,289
2019-07-23	1,274	1,298	1,263	1,289	54,200	1,289
2019-07-22	1,278	1,285	1,262	1,264	41,100	1,264
2019-07-19	1,251	1,278	1,247	1,275	49,200	1,275
2019-07-18	1,272	1,272	1,240	1,241	60,500	1,241
2019-07-17	1,279	1,286	1,271	1,277	26,000	1,277
2019-07-16	1,295	1,301	1,276	1,279	46,700	1,279
2019-07-12	1,314	1,315	1,297	1,299	35,900	1,299
2019-07-11	1,310	1,320	1,303	1,314	30,600	1,314
2019-07-10	1,303	1,312	1,302	1,305	49,900	1,305
2019-07-09	1,344	1,348	1,315	1,315	39,100	1,315
2019-07-08	1,358	1,358	1,333	1,337	50,300	1,337
2019-07-05	1,377	1,382	1,358	1,362	53,900	1,362
2019-07-04	1,355	1,374	1,355	1,372	49,000	1,372
2019-07-03	1,339	1,356	1,332	1,355	48,100	1,355
2019-07-02	1,353	1,354	1,339	1,341	43,400	1,341
2019-07-01	1,345	1,355	1,339	1,353	65,700	1,353
2019-06-28	1,326	1,339	1,321	1,334	73,100	1,334
2019-06-27	1,310	1,326	1,310	1,323	29,300	1,323
2019-06-26	1,310	1,316	1,302	1,310	53,000	1,310
2019-06-25	1,335	1,338	1,309	1,311	69,700	1,311
2019-06-24	1,299	1,330	1,295	1,329	48,000	1,329
2019-06-21	1,314	1,325	1,287	1,290	158,700	1,290
2019-06-20	1,304	1,328	1,301	1,320	107,800	1,320
2019-06-19	1,281	1,310	1,281	1,304	82,400	1,304
2019-06-18	1,319	1,326	1,278	1,278	72,400	1,278
2019-06-17	1,332	1,338	1,323	1,324	48,300	1,324
2019-06-14	1,334	1,343	1,321	1,333	56,100	1,333
2019-06-13	1,326	1,339	1,313	1,322	70,200	1,322
2019-06-12	1,321	1,340	1,319	1,327	42,800	1,327
2019-06-11	1,323	1,343	1,323	1,330	46,900	1,330
2019-06-10	1,320	1,332	1,305	1,325	55,800	1,325
2019-06-07	1,283	1,308	1,280	1,307	50,300	1,307
2019-06-06	1,305	1,310	1,275	1,275	36,000	1,275
2019-06-05	1,299	1,312	1,296	1,310	60,100	1,310
2019-06-04	1,250	1,284	1,247	1,281	66,700	1,281
2019-06-03	1,252	1,266	1,234	1,246	94,900	1,246
2019-05-31	1,270	1,279	1,269	1,272	42,200	1,272
2019-05-30	1,274	1,284	1,266	1,272	55,500	1,272
2019-05-29	1,257	1,284	1,251	1,282	44,300	1,282
2019-05-28	1,260	1,282	1,255	1,274	55,200	1,274
2019-05-27	1,256	1,267	1,245	1,266	68,200	1,266
2019-05-24	1,260	1,260	1,229	1,255	105,800	1,255
2019-05-23	1,292	1,292	1,264	1,267	110,200	1,267
2019-05-22	1,314	1,314	1,290	1,299	94,300	1,299
2019-05-21	1,326	1,326	1,304	1,314	67,900	1,314
2019-05-20	1,298	1,350	1,298	1,342	113,700	1,342
2019-05-17	1,289	1,303	1,282	1,298	99,300	1,298
2019-05-16	1,312	1,312	1,257	1,280	132,300	1,280
2019-05-15	1,328	1,328	1,314	1,322	68,300	1,322
2019-05-14	1,304	1,313	1,268	1,313	86,300	1,313
2019-05-13	1,351	1,358	1,326	1,327	101,600	1,327
2019-05-10	1,361	1,378	1,354	1,363	89,000	1,363
2019-05-09	1,377	1,386	1,360	1,365	81,800	1,365
2019-05-08	1,380	1,395	1,372	1,392	79,400	1,392
2019-05-07	1,410	1,413	1,396	1,396	75,600	1,396
2019-04-26	1,405	1,423	1,397	1,419	47,400	1,419
2019-04-25	1,396	1,422	1,387	1,418	81,800	1,418
2019-04-24	1,401	1,411	1,390	1,392	49,800	1,392
2019-04-23	1,390	1,406	1,390	1,399	69,700	1,399
2019-04-22	1,377	1,397	1,376	1,391	39,400	1,391
2019-04-19	1,390	1,407	1,382	1,389	80,300	1,389
2019-04-18	1,405	1,412	1,384	1,386	83,700	1,386
2019-04-17	1,414	1,426	1,409	1,415	45,100	1,415
2019-04-16	1,409	1,420	1,401	1,410	45,500	1,410
2019-04-15	1,389	1,416	1,385	1,415	68,800	1,415
2019-04-12	1,397	1,401	1,374	1,374	57,900	1,374
2019-04-11	1,414	1,421	1,394	1,397	56,300	1,397
2019-04-10	1,414	1,430	1,413	1,421	80,500	1,421
2019-04-09	1,425	1,443	1,424	1,440	67,600	1,440
2019-04-08	1,439	1,442	1,427	1,432	54,000	1,432
2019-04-05	1,404	1,426	1,403	1,423	71,600	1,423
2019-04-04	1,393	1,413	1,393	1,403	47,500	1,403
2019-04-03	1,385	1,406	1,380	1,405	71,900	1,405
2019-04-02	1,382	1,390	1,365	1,385	91,700	1,385
2019-04-01	1,357	1,391	1,357	1,369	77,200	1,369
2019-03-29	1,358	1,359	1,331	1,346	89,100	1,346
2019-03-28	1,360	1,369	1,344	1,345	102,200	1,345
2019-03-27	1,360	1,377	1,360	1,375	67,100	1,375
2019-03-26	1,358	1,400	1,358	1,400	125,900	1,400
2019-03-25	1,371	1,371	1,351	1,355	144,400	1,355
2019-03-22	1,390	1,403	1,389	1,401	56,300	1,401
2019-03-20	1,386	1,393	1,381	1,389	83,300	1,389
2019-03-19	1,377	1,392	1,364	1,386	72,700	1,386
2019-03-18	1,372	1,376	1,355	1,373	57,600	1,373
2019-03-15	1,371	1,378	1,355	1,358	99,700	1,358
2019-03-14	1,375	1,393	1,358	1,376	126,700	1,376
2019-03-13	1,401	1,403	1,367	1,372	105,700	1,372
2019-03-12	1,403	1,422	1,400	1,411	112,600	1,411
2019-03-11	1,411	1,418	1,388	1,392	129,000	1,392
2019-03-08	1,429	1,435	1,406	1,410	134,400	1,410
2019-03-07	1,465	1,465	1,437	1,444	116,900	1,444
2019-03-06	1,483	1,493	1,470	1,472	60,400	1,472
2019-03-05	1,490	1,496	1,473	1,482	69,500	1,482
2019-03-04	1,500	1,508	1,496	1,507	68,600	1,507
2019-03-01	1,519	1,519	1,500	1,506	35,800	1,506
2019-02-28	1,530	1,531	1,509	1,511	42,500	1,511
2019-02-27	1,527	1,527	1,510	1,521	49,600	1,521
2019-02-26	1,527	1,536	1,507	1,511	38,500	1,511
2019-02-25	1,513	1,537	1,503	1,536	74,900	1,536
2019-02-22	1,471	1,494	1,456	1,490	72,700	1,490
2019-02-21	1,500	1,502	1,481	1,484	52,600	1,484
2019-02-20	1,479	1,494	1,479	1,485	45,900	1,485
2019-02-19	1,510	1,511	1,486	1,487	52,700	1,487
2019-02-18	1,485	1,505	1,475	1,505	80,000	1,505
2019-02-15	1,427	1,463	1,421	1,462	66,200	1,462
2019-02-14	1,467	1,470	1,440	1,443	78,400	1,443
2019-02-13	1,441	1,460	1,439	1,452	51,900	1,452
2019-02-12	1,438	1,446	1,426	1,433	68,700	1,433
2019-02-08	1,440	1,449	1,431	1,440	73,400	1,440
2019-02-07	1,462	1,464	1,438	1,452	82,700	1,452
2019-02-06	1,442	1,479	1,439	1,474	125,800	1,474
2019-02-05	1,464	1,465	1,433	1,437	66,600	1,437
2019-02-04	1,432	1,463	1,430	1,463	53,100	1,463
2019-02-01	1,434	1,434	1,423	1,431	77,800	1,431
2019-01-31	1,402	1,443	1,402	1,438	88,800	1,438
2019-01-30	1,422	1,424	1,408	1,408	70,500	1,408
2019-01-29	1,420	1,429	1,405	1,428	91,700	1,428
2019-01-28	1,410	1,430	1,410	1,413	99,500	1,413
2019-01-25	1,443	1,443	1,424	1,424	63,800	1,424
2019-01-24	1,436	1,444	1,425	1,433	61,500	1,433
2019-01-23	1,436	1,456	1,429	1,441	68,100	1,441
2019-01-22	1,485	1,490	1,464	1,466	82,400	1,466
2019-01-21	1,460	1,481	1,453	1,467	66,200	1,467
2019-01-18	1,437	1,470	1,436	1,449	70,500	1,449
2019-01-17	1,442	1,451	1,428	1,437	64,500	1,437
2019-01-16	1,440	1,444	1,415	1,426	78,000	1,426
2019-01-15	1,418	1,450	1,418	1,436	62,800	1,436
2019-01-11	1,414	1,437	1,414	1,433	55,200	1,433
2019-01-10	1,419	1,430	1,402	1,424	85,500	1,424
2019-01-09	1,468	1,472	1,433	1,442	105,400	1,442
2019-01-08	1,439	1,468	1,434	1,451	72,800	1,451
2019-01-07	1,466	1,479	1,430	1,436	103,900	1,436
2019-01-04	1,380	1,421	1,350	1,415	154,600	1,415

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