1805 飛島建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,300	1,312	1,300	1,310	66,000	1,310
2023-12-28	1,291	1,308	1,291	1,304	42,700	1,304
2023-12-27	1,282	1,298	1,282	1,297	61,400	1,297
2023-12-26	1,281	1,285	1,277	1,282	59,600	1,282
2023-12-25	1,290	1,292	1,279	1,281	69,900	1,281
2023-12-22	1,274	1,282	1,271	1,282	61,200	1,282
2023-12-21	1,262	1,266	1,259	1,260	58,700	1,260
2023-12-20	1,275	1,278	1,265	1,265	49,200	1,265
2023-12-19	1,275	1,275	1,260	1,266	68,600	1,266
2023-12-18	1,275	1,276	1,260	1,276	106,000	1,276
2023-12-15	1,283	1,289	1,275	1,280	49,500	1,280
2023-12-14	1,300	1,303	1,282	1,286	59,000	1,286
2023-12-13	1,301	1,310	1,291	1,295	47,600	1,295
2023-12-12	1,305	1,312	1,300	1,301	44,000	1,301
2023-12-11	1,299	1,307	1,288	1,307	63,300	1,307
2023-12-08	1,293	1,295	1,275	1,279	88,300	1,279
2023-12-07	1,299	1,310	1,293	1,297	58,100	1,297
2023-12-06	1,284	1,315	1,284	1,312	96,500	1,312
2023-12-05	1,294	1,303	1,283	1,283	65,900	1,283
2023-12-04	1,296	1,305	1,289	1,299	62,600	1,299
2023-12-01	1,300	1,310	1,296	1,298	61,400	1,298
2023-11-30	1,290	1,303	1,284	1,299	53,300	1,299
2023-11-29	1,304	1,310	1,291	1,291	48,900	1,291
2023-11-28	1,303	1,313	1,303	1,306	43,300	1,306
2023-11-27	1,317	1,317	1,303	1,308	34,700	1,308
2023-11-24	1,317	1,317	1,302	1,312	51,300	1,312
2023-11-22	1,283	1,303	1,280	1,302	40,800	1,302
2023-11-21	1,291	1,296	1,280	1,283	43,900	1,283
2023-11-20	1,330	1,330	1,287	1,288	74,800	1,288
2023-11-17	1,293	1,320	1,290	1,320	101,500	1,320
2023-11-16	1,279	1,290	1,271	1,280	70,500	1,280
2023-11-15	1,296	1,296	1,270	1,280	76,300	1,280
2023-11-14	1,326	1,326	1,278	1,280	102,600	1,280
2023-11-13	1,365	1,365	1,326	1,326	77,100	1,326
2023-11-10	1,349	1,361	1,338	1,360	78,200	1,360
2023-11-09	1,327	1,354	1,327	1,352	120,600	1,352
2023-11-08	1,358	1,365	1,326	1,327	89,300	1,327
2023-11-07	1,383	1,397	1,360	1,360	80,500	1,360
2023-11-06	1,407	1,407	1,377	1,383	147,500	1,383
2023-11-02	1,395	1,409	1,379	1,381	95,000	1,381
2023-11-01	1,390	1,393	1,367	1,389	159,300	1,389
2023-10-31	1,342	1,382	1,340	1,378	124,200	1,378
2023-10-30	1,355	1,359	1,340	1,346	210,200	1,346
2023-10-27	1,351	1,376	1,351	1,373	101,700	1,373
2023-10-26	1,328	1,355	1,321	1,348	128,200	1,348
2023-10-25	1,318	1,325	1,298	1,315	117,100	1,315
2023-10-24	1,281	1,294	1,258	1,290	76,100	1,290
2023-10-23	1,274	1,290	1,265	1,284	101,800	1,284
2023-10-20	1,250	1,264	1,244	1,261	67,300	1,261
2023-10-19	1,247	1,259	1,246	1,248	61,000	1,248
2023-10-18	1,257	1,268	1,254	1,264	78,700	1,264
2023-10-17	1,271	1,280	1,248	1,256	79,700	1,256
2023-10-16	1,270	1,286	1,258	1,268	86,400	1,268
2023-10-13	1,286	1,300	1,276	1,278	80,400	1,278
2023-10-12	1,306	1,308	1,292	1,304	50,800	1,304
2023-10-11	1,323	1,323	1,304	1,304	60,200	1,304
2023-10-10	1,335	1,338	1,323	1,328	69,300	1,328
2023-10-06	1,300	1,325	1,296	1,313	48,000	1,313
2023-10-05	1,286	1,303	1,278	1,296	99,300	1,296
2023-10-04	1,300	1,306	1,266	1,266	97,600	1,266
2023-10-03	1,351	1,354	1,322	1,324	96,800	1,324
2023-10-02	1,380	1,396	1,364	1,365	93,200	1,365
2023-09-29	1,435	1,435	1,380	1,384	119,200	1,384
2023-09-28	1,435	1,446	1,423	1,430	69,600	1,430
2023-09-27	1,415	1,434	1,400	1,433	83,100	1,433
2023-09-26	1,430	1,430	1,412	1,424	73,600	1,424
2023-09-25	1,427	1,433	1,416	1,426	100,000	1,426
2023-09-22	1,400	1,424	1,400	1,416	90,400	1,416
2023-09-21	1,412	1,434	1,411	1,417	66,000	1,417
2023-09-20	1,436	1,442	1,410	1,411	143,700	1,411
2023-09-19	1,410	1,433	1,406	1,433	132,000	1,433
2023-09-15	1,392	1,418	1,390	1,410	159,700	1,410
2023-09-14	1,386	1,391	1,375	1,388	69,700	1,388
2023-09-13	1,374	1,386	1,364	1,379	70,600	1,379
2023-09-12	1,377	1,383	1,369	1,383	52,300	1,383
2023-09-11	1,375	1,383	1,369	1,375	39,300	1,375
2023-09-08	1,377	1,386	1,366	1,371	90,100	1,371
2023-09-07	1,365	1,391	1,364	1,378	85,700	1,378
2023-09-06	1,361	1,373	1,361	1,371	53,900	1,371
2023-09-05	1,368	1,370	1,356	1,370	73,600	1,370
2023-09-04	1,339	1,359	1,334	1,357	90,600	1,357
2023-09-01	1,307	1,329	1,307	1,324	54,900	1,324
2023-08-31	1,312	1,320	1,307	1,314	48,400	1,314
2023-08-30	1,304	1,319	1,301	1,312	63,300	1,312
2023-08-29	1,310	1,311	1,300	1,304	34,100	1,304
2023-08-28	1,279	1,301	1,276	1,301	61,100	1,301
2023-08-25	1,274	1,276	1,263	1,267	60,100	1,267
2023-08-24	1,274	1,283	1,268	1,281	51,000	1,281
2023-08-23	1,253	1,276	1,251	1,275	59,600	1,275
2023-08-22	1,245	1,254	1,236	1,253	53,600	1,253
2023-08-21	1,251	1,262	1,246	1,246	61,700	1,246
2023-08-18	1,259	1,268	1,244	1,255	64,200	1,255
2023-08-17	1,277	1,277	1,245	1,271	74,700	1,271
2023-08-16	1,288	1,298	1,280	1,280	41,500	1,280
2023-08-15	1,289	1,311	1,288	1,301	68,900	1,301
2023-08-14	1,334	1,342	1,289	1,290	116,300	1,290
2023-08-10	1,339	1,351	1,321	1,346	87,800	1,346
2023-08-09	1,360	1,360	1,340	1,351	61,700	1,351
2023-08-08	1,353	1,367	1,353	1,362	24,000	1,362
2023-08-07	1,372	1,376	1,353	1,356	64,200	1,356
2023-08-04	1,357	1,374	1,352	1,370	52,200	1,370
2023-08-03	1,383	1,383	1,355	1,356	62,300	1,356
2023-08-02	1,373	1,395	1,363	1,384	87,300	1,384
2023-08-01	1,380	1,380	1,366	1,376	44,600	1,376
2023-07-31	1,371	1,383	1,366	1,373	63,100	1,373
2023-07-28	1,367	1,367	1,341	1,355	84,900	1,355
2023-07-27	1,367	1,371	1,347	1,371	66,100	1,371
2023-07-26	1,373	1,375	1,354	1,367	47,900	1,367
2023-07-25	1,386	1,387	1,346	1,370	227,800	1,370
2023-07-24	1,350	1,368	1,341	1,368	140,900	1,368
2023-07-21	1,299	1,338	1,296	1,329	207,600	1,329
2023-07-20	1,286	1,295	1,284	1,288	31,100	1,288
2023-07-19	1,280	1,290	1,276	1,283	41,500	1,283
2023-07-18	1,277	1,290	1,266	1,273	68,000	1,273
2023-07-14	1,295	1,295	1,271	1,277	37,700	1,277
2023-07-13	1,280	1,293	1,269	1,289	78,600	1,289
2023-07-12	1,280	1,286	1,265	1,280	75,200	1,280
2023-07-11	1,285	1,293	1,268	1,280	87,600	1,280
2023-07-10	1,280	1,290	1,269	1,283	74,500	1,283
2023-07-07	1,260	1,277	1,248	1,267	85,100	1,267
2023-07-06	1,274	1,282	1,268	1,275	57,400	1,275
2023-07-05	1,268	1,281	1,266	1,273	47,800	1,273
2023-07-04	1,300	1,301	1,281	1,282	69,500	1,282
2023-07-03	1,278	1,300	1,278	1,292	62,400	1,292
2023-06-30	1,260	1,271	1,258	1,267	59,600	1,267
2023-06-29	1,260	1,271	1,257	1,260	56,600	1,260
2023-06-28	1,236	1,266	1,236	1,266	72,500	1,266
2023-06-27	1,223	1,236	1,219	1,236	42,800	1,236
2023-06-26	1,242	1,242	1,216	1,226	35,300	1,226
2023-06-23	1,257	1,258	1,230	1,240	90,900	1,240
2023-06-22	1,250	1,255	1,243	1,247	53,700	1,247
2023-06-21	1,241	1,259	1,241	1,249	62,900	1,249
2023-06-20	1,247	1,248	1,235	1,241	65,300	1,241
2023-06-19	1,261	1,264	1,247	1,253	32,700	1,253
2023-06-16	1,264	1,266	1,250	1,261	101,500	1,261
2023-06-15	1,270	1,278	1,267	1,270	40,800	1,270
2023-06-14	1,282	1,287	1,271	1,275	77,200	1,275
2023-06-13	1,294	1,294	1,281	1,282	69,400	1,282
2023-06-12	1,293	1,297	1,275	1,282	76,200	1,282
2023-06-09	1,277	1,289	1,262	1,280	166,800	1,280
2023-06-08	1,260	1,282	1,257	1,263	156,300	1,263
2023-06-07	1,267	1,270	1,248	1,252	129,900	1,252
2023-06-06	1,234	1,255	1,232	1,254	133,100	1,254
2023-06-05	1,213	1,242	1,213	1,236	149,500	1,236
2023-06-02	1,195	1,210	1,195	1,203	58,800	1,203
2023-06-01	1,178	1,197	1,178	1,194	59,100	1,194
2023-05-31	1,190	1,198	1,182	1,187	106,500	1,187
2023-05-30	1,200	1,208	1,196	1,204	49,400	1,204
2023-05-29	1,212	1,212	1,198	1,206	68,800	1,206
2023-05-26	1,207	1,215	1,193	1,194	59,200	1,194
2023-05-25	1,202	1,222	1,197	1,218	84,000	1,218
2023-05-24	1,191	1,208	1,191	1,202	73,700	1,202
2023-05-23	1,225	1,230	1,200	1,205	119,000	1,205
2023-05-22	1,180	1,221	1,180	1,220	118,700	1,220
2023-05-19	1,199	1,202	1,182	1,191	61,300	1,191
2023-05-18	1,200	1,204	1,191	1,197	64,000	1,197
2023-05-17	1,205	1,205	1,186	1,198	82,400	1,198
2023-05-16	1,182	1,210	1,180	1,209	216,100	1,209
2023-05-15	1,160	1,163	1,147	1,160	81,000	1,160
2023-05-12	1,148	1,156	1,137	1,156	69,000	1,156
2023-05-11	1,157	1,161	1,146	1,149	48,300	1,149
2023-05-10	1,180	1,181	1,160	1,163	75,700	1,163
2023-05-09	1,164	1,180	1,157	1,177	111,300	1,177
2023-05-08	1,133	1,162	1,131	1,162	174,100	1,162
2023-05-02	1,140	1,140	1,122	1,133	33,700	1,133
2023-05-01	1,140	1,143	1,129	1,134	70,100	1,134
2023-04-28	1,141	1,145	1,121	1,138	162,000	1,138
2023-04-27	1,096	1,108	1,093	1,106	67,200	1,106
2023-04-26	1,091	1,099	1,089	1,098	41,600	1,098
2023-04-25	1,093	1,107	1,087	1,100	116,300	1,100
2023-04-24	1,082	1,090	1,079	1,088	39,800	1,088
2023-04-21	1,080	1,084	1,077	1,078	25,100	1,078
2023-04-20	1,077	1,087	1,077	1,080	21,700	1,080
2023-04-19	1,080	1,088	1,078	1,084	25,400	1,084
2023-04-18	1,080	1,089	1,076	1,084	48,400	1,084
2023-04-17	1,075	1,080	1,070	1,077	42,400	1,077
2023-04-14	1,078	1,081	1,070	1,078	53,900	1,078
2023-04-13	1,069	1,077	1,066	1,075	54,300	1,075
2023-04-12	1,064	1,075	1,062	1,068	110,900	1,068
2023-04-11	1,055	1,063	1,050	1,061	54,600	1,061
2023-04-10	1,053	1,055	1,046	1,051	35,800	1,051
2023-04-07	1,053	1,055	1,048	1,050	31,500	1,050
2023-04-06	1,055	1,059	1,047	1,047	64,100	1,047
2023-04-05	1,064	1,076	1,060	1,064	92,200	1,064
2023-04-04	1,063	1,074	1,060	1,071	107,200	1,071
2023-04-03	1,057	1,068	1,055	1,064	72,600	1,064
2023-03-31	1,045	1,057	1,041	1,054	108,900	1,054
2023-03-30	1,030	1,041	1,028	1,038	141,100	1,038
2023-03-29	1,073	1,079	1,065	1,079	238,500	1,079
2023-03-28	1,077	1,077	1,066	1,070	66,600	1,070
2023-03-27	1,077	1,077	1,066	1,070	69,600	1,070
2023-03-24	1,070	1,076	1,064	1,073	92,100	1,073
2023-03-23	1,064	1,078	1,061	1,075	60,700	1,075
2023-03-22	1,085	1,085	1,068	1,073	92,400	1,073
2023-03-20	1,094	1,097	1,063	1,064	111,200	1,064
2023-03-17	1,102	1,105	1,089	1,093	87,300	1,093
2023-03-16	1,089	1,091	1,069	1,091	144,300	1,091
2023-03-15	1,100	1,110	1,091	1,107	113,900	1,107
2023-03-14	1,089	1,090	1,068	1,081	204,800	1,081
2023-03-13	1,121	1,125	1,095	1,108	106,000	1,108
2023-03-10	1,144	1,145	1,127	1,131	136,600	1,131
2023-03-09	1,134	1,149	1,134	1,149	104,700	1,149
2023-03-08	1,127	1,138	1,124	1,134	110,000	1,134
2023-03-07	1,120	1,131	1,116	1,131	138,300	1,131
2023-03-06	1,119	1,121	1,111	1,119	98,600	1,119
2023-03-03	1,109	1,121	1,107	1,119	106,600	1,119
2023-03-02	1,103	1,111	1,102	1,107	56,900	1,107
2023-03-01	1,100	1,107	1,094	1,101	92,800	1,101
2023-02-28	1,108	1,109	1,095	1,103	67,700	1,103
2023-02-27	1,098	1,109	1,093	1,107	120,700	1,107
2023-02-24	1,081	1,088	1,077	1,087	54,700	1,087
2023-02-22	1,080	1,081	1,072	1,080	64,400	1,080
2023-02-21	1,071	1,087	1,065	1,082	156,800	1,082
2023-02-20	1,058	1,065	1,056	1,065	76,800	1,065
2023-02-17	1,050	1,057	1,049	1,056	45,600	1,056
2023-02-16	1,055	1,060	1,050	1,054	53,400	1,054
2023-02-15	1,057	1,057	1,046	1,049	62,900	1,049
2023-02-14	1,048	1,054	1,041	1,050	104,900	1,050
2023-02-13	1,041	1,045	1,037	1,039	45,200	1,039
2023-02-10	1,036	1,048	1,036	1,047	68,100	1,047
2023-02-09	1,035	1,041	1,035	1,038	44,500	1,038
2023-02-08	1,033	1,040	1,033	1,036	51,000	1,036
2023-02-07	1,037	1,041	1,037	1,037	26,400	1,037
2023-02-06	1,029	1,037	1,029	1,036	59,300	1,036
2023-02-03	1,032	1,034	1,027	1,029	45,300	1,029
2023-02-02	1,048	1,048	1,032	1,034	64,000	1,034
2023-02-01	1,055	1,055	1,045	1,047	43,100	1,047
2023-01-31	1,043	1,053	1,043	1,048	42,100	1,048
2023-01-30	1,041	1,047	1,040	1,046	66,700	1,046
2023-01-27	1,036	1,045	1,036	1,041	50,600	1,041
2023-01-26	1,041	1,043	1,038	1,038	79,000	1,038
2023-01-25	1,038	1,041	1,031	1,037	96,200	1,037
2023-01-24	1,034	1,042	1,032	1,042	86,500	1,042
2023-01-23	1,032	1,033	1,023	1,028	56,400	1,028
2023-01-20	1,012	1,021	1,011	1,020	53,400	1,020
2023-01-19	1,010	1,015	1,009	1,012	29,000	1,012
2023-01-18	1,013	1,015	1,005	1,013	49,700	1,013
2023-01-17	1,008	1,013	1,008	1,013	38,200	1,013
2023-01-16	1,005	1,013	1,005	1,007	65,100	1,007
2023-01-13	1,005	1,012	1,004	1,008	57,700	1,008
2023-01-12	1,007	1,008	1,003	1,005	28,800	1,005
2023-01-11	1,007	1,011	1,004	1,006	34,600	1,006
2023-01-10	1,005	1,006	998	1,000	55,200	1,000
2023-01-06	1,000	1,003	999	1,001	42,600	1,001
2023-01-05	1,000	1,003	997	1,000	84,300	1,000
2023-01-04	1,008	1,009	999	1,000	45,900	1,000

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