飛島建設(1805)の株価時系列情報
飛島建設(1805)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 231 | 238 | 231 | 237 | 61,000 |
1983/12/27 | 230 | 230 | 229 | 230 | 126,000 |
1983/12/26 | 230 | 234 | 229 | 233 | 58,000 |
1983/12/24 | 229 | 234 | 229 | 229 | 43,000 |
1983/12/23 | 234 | 234 | 229 | 229 | 89,000 |
1983/12/22 | 228 | 234 | 227 | 229 | 73,000 |
1983/12/21 | 227 | 234 | 225 | 227 | 188,000 |
1983/12/20 | 230 | 230 | 228 | 228 | 150,000 |
1983/12/19 | 230 | 230 | 229 | 230 | 203,000 |
1983/12/17 | 230 | 230 | 227 | 227 | 603,000 |
1983/12/16 | 230 | 230 | 230 | 230 | 336,000 |
1983/12/15 | 230 | 230 | 230 | 230 | 82,000 |
1983/12/14 | 229 | 229 | 229 | 229 | 38,000 |
1983/12/13 | 229 | 229 | 229 | 229 | 73,000 |
1983/12/12 | 229 | 235 | 227 | 229 | 613,000 |
1983/12/09 | 229 | 231 | 229 | 231 | 515,000 |
1983/12/08 | 229 | 230 | 229 | 229 | 88,000 |
1983/12/07 | 229 | 229 | 229 | 229 | 136,000 |
1983/12/06 | 229 | 230 | 229 | 229 | 835,000 |
1983/12/05 | 229 | 229 | 229 | 229 | 50,000 |
1983/12/03 | 229 | 229 | 229 | 229 | 69,000 |
1983/12/02 | 229 | 229 | 229 | 229 | 122,000 |
1983/12/01 | 230 | 230 | 229 | 230 | 105,000 |
1983/11/30 | 229 | 229 | 229 | 229 | 485,000 |
1983/11/29 | 229 | 229 | 229 | 229 | 81,000 |
1983/11/28 | 228 | 230 | 228 | 229 | 134,000 |
1983/11/26 | 229 | 230 | 228 | 228 | 245,000 |
1983/11/25 | 228 | 230 | 228 | 229 | 134,000 |
1983/11/24 | 229 | 229 | 229 | 229 | 138,000 |
1983/11/22 | 229 | 230 | 229 | 229 | 361,000 |
1983/11/21 | 228 | 234 | 228 | 229 | 160,000 |
1983/11/19 | 228 | 228 | 228 | 228 | 317,000 |
1983/11/18 | 229 | 229 | 229 | 229 | 139,000 |
1983/11/17 | 228 | 230 | 228 | 229 | 220,000 |
1983/11/16 | 228 | 229 | 228 | 229 | 41,000 |
1983/11/15 | 228 | 228 | 228 | 228 | 31,000 |
1983/11/14 | 230 | 230 | 228 | 228 | 60,000 |
1983/11/11 | 225 | 229 | 224 | 225 | 88,000 |
1983/11/10 | 231 | 231 | 222 | 223 | 266,000 |
1983/11/09 | 230 | 231 | 230 | 231 | 34,000 |
1983/11/08 | 230 | 230 | 230 | 230 | 73,000 |
1983/11/07 | 230 | 234 | 230 | 234 | 86,000 |
1983/11/05 | 230 | 234 | 230 | 230 | 40,000 |
1983/11/04 | 230 | 231 | 230 | 230 | 52,000 |
1983/11/02 | 230 | 230 | 229 | 229 | 96,000 |
1983/11/01 | 231 | 234 | 229 | 229 | 149,000 |
1983/10/31 | 231 | 231 | 229 | 229 | 77,000 |
1983/10/29 | 230 | 231 | 225 | 228 | 137,000 |
1983/10/28 | 235 | 235 | 231 | 231 | 130,000 |
1983/10/27 | 233 | 235 | 233 | 235 | 184,000 |
1983/10/26 | 233 | 239 | 233 | 233 | 69,000 |
1983/10/25 | 237 | 237 | 231 | 231 | 275,000 |
1983/10/24 | 239 | 239 | 235 | 237 | 152,000 |
1983/10/22 | 238 | 242 | 238 | 239 | 198,000 |
1983/10/21 | 242 | 246 | 238 | 238 | 379,000 |
1983/10/20 | 246 | 253 | 246 | 247 | 534,000 |
1983/10/19 | 251 | 256 | 245 | 251 | 668,000 |
1983/10/18 | 255 | 262 | 251 | 256 | 1,335,001 |
1983/10/17 | 253 | 253 | 248 | 250 | 274,000 |
1983/10/15 | 245 | 254 | 245 | 253 | 300,000 |
1983/10/14 | 245 | 255 | 243 | 243 | 893,000 |
1983/10/13 | 245 | 249 | 243 | 247 | 485,000 |
1983/10/12 | 237 | 246 | 236 | 245 | 168,000 |
1983/10/11 | 235 | 236 | 235 | 236 | 57,000 |
1983/10/07 | 247 | 247 | 240 | 240 | 247,000 |
1983/10/06 | 235 | 248 | 235 | 248 | 381,000 |
1983/10/05 | 234 | 235 | 231 | 233 | 84,000 |
1983/10/04 | 240 | 240 | 230 | 230 | 143,000 |
1983/10/03 | 230 | 240 | 230 | 239 | 242,000 |
1983/10/01 | 233 | 233 | 230 | 230 | 88,000 |
1983/09/30 | 232 | 235 | 231 | 233 | 153,000 |
1983/09/29 | 232 | 235 | 232 | 233 | 110,000 |
1983/09/28 | 232 | 235 | 230 | 232 | 59,000 |
1983/09/27 | 232 | 236 | 228 | 232 | 91,000 |
1983/09/26 | 226 | 235 | 223 | 227 | 437,000 |
1983/09/24 | 231 | 231 | 223 | 223 | 490,000 |
1983/09/22 | 239 | 240 | 232 | 233 | 256,000 |
1983/09/21 | 235 | 243 | 235 | 240 | 410,000 |
1983/09/20 | 236 | 241 | 233 | 235 | 202,000 |
1983/09/19 | 237 | 241 | 231 | 231 | 221,000 |
1983/09/17 | 237 | 242 | 237 | 237 | 137,000 |
1983/09/16 | 238 | 244 | 238 | 239 | 292,000 |
1983/09/14 | 240 | 246 | 236 | 236 | 317,000 |
1983/09/13 | 240 | 245 | 240 | 242 | 410,000 |
1983/09/12 | 253 | 255 | 241 | 241 | 605,000 |
1983/09/09 | 260 | 265 | 248 | 248 | 1,460,001 |
1983/09/08 | 274 | 280 | 256 | 262 | 7,890,004 |
1983/09/07 | 243 | 270 | 235 | 269 | 6,848,003 |
1983/09/06 | 225 | 250 | 225 | 243 | 2,342,001 |
1983/09/05 | 220 | 220 | 220 | 220 | 32,000 |
1983/09/03 | 221 | 221 | 220 | 220 | 39,000 |
1983/09/02 | 222 | 222 | 221 | 221 | 76,000 |
1983/09/01 | 223 | 225 | 219 | 225 | 57,000 |
1983/08/31 | 227 | 227 | 219 | 220 | 115,000 |
1983/08/30 | 219 | 225 | 219 | 225 | 96,000 |
1983/08/29 | 212 | 215 | 212 | 214 | 123,000 |
1983/08/26 | 211 | 229 | 210 | 229 | 224,000 |
1983/08/25 | 213 | 215 | 212 | 215 | 10,000 |
1983/08/24 | 212 | 215 | 211 | 215 | 18,000 |
1983/08/23 | 212 | 212 | 212 | 212 | 71,000 |
1983/08/22 | 213 | 213 | 212 | 212 | 32,000 |
1983/08/20 | 214 | 214 | 213 | 213 | 85,000 |
1983/08/19 | 214 | 215 | 213 | 215 | 83,000 |
1983/08/18 | 214 | 215 | 214 | 215 | 41,000 |
1983/08/17 | 215 | 215 | 214 | 214 | 35,000 |
1983/08/16 | 215 | 215 | 215 | 215 | 8,000 |
1983/08/15 | 214 | 215 | 214 | 214 | 38,000 |
1983/08/12 | 214 | 214 | 214 | 214 | 25,000 |
1983/08/11 | 214 | 215 | 214 | 214 | 36,000 |
1983/08/10 | 214 | 214 | 214 | 214 | 14,000 |
1983/08/09 | 214 | 214 | 214 | 214 | 22,000 |
1983/08/08 | 214 | 215 | 214 | 215 | 24,000 |
1983/08/06 | 215 | 215 | 215 | 215 | 22,000 |
1983/08/05 | 220 | 220 | 215 | 215 | 46,000 |
1983/08/04 | 220 | 223 | 220 | 220 | 34,000 |
1983/08/03 | 220 | 220 | 220 | 220 | 69,000 |
1983/08/02 | 223 | 224 | 216 | 216 | 115,000 |
1983/08/01 | 220 | 224 | 220 | 223 | 145,000 |
1983/07/30 | 221 | 224 | 220 | 220 | 110,000 |
1983/07/29 | 218 | 220 | 218 | 220 | 117,000 |
1983/07/28 | 214 | 219 | 214 | 217 | 67,000 |
1983/07/27 | 215 | 215 | 214 | 214 | 68,000 |
1983/07/26 | 215 | 217 | 215 | 215 | 45,000 |
1983/07/25 | 215 | 215 | 214 | 215 | 193,000 |
1983/07/23 | 215 | 216 | 215 | 215 | 63,000 |
1983/07/22 | 216 | 217 | 215 | 215 | 66,000 |
1983/07/21 | 216 | 216 | 215 | 216 | 48,000 |
1983/07/20 | 215 | 215 | 215 | 215 | 63,000 |
1983/07/19 | 214 | 215 | 214 | 215 | 55,000 |
1983/07/18 | 214 | 219 | 214 | 215 | 101,000 |
1983/07/15 | 215 | 215 | 214 | 214 | 106,000 |
1983/07/14 | 215 | 215 | 215 | 215 | 97,000 |
1983/07/13 | 215 | 217 | 215 | 215 | 32,000 |
1983/07/12 | 215 | 215 | 215 | 215 | 41,000 |
1983/07/11 | 214 | 216 | 214 | 215 | 71,000 |
1983/07/09 | 213 | 215 | 213 | 213 | 40,000 |
1983/07/08 | 215 | 216 | 213 | 213 | 53,000 |
1983/07/07 | 215 | 219 | 215 | 215 | 262,000 |
1983/07/06 | 215 | 221 | 215 | 215 | 423,000 |
1983/07/05 | 223 | 223 | 215 | 215 | 148,000 |
1983/07/04 | 215 | 224 | 215 | 224 | 109,000 |
1983/07/02 | 216 | 216 | 214 | 214 | 107,000 |
1983/07/01 | 216 | 216 | 216 | 216 | 60,000 |
1983/06/30 | 215 | 217 | 215 | 215 | 58,000 |
1983/06/29 | 215 | 217 | 215 | 215 | 56,000 |
1983/06/28 | 215 | 215 | 215 | 215 | 53,000 |
1983/06/27 | 215 | 215 | 215 | 215 | 50,000 |
1983/06/25 | 213 | 220 | 213 | 215 | 47,000 |
1983/06/24 | 215 | 215 | 213 | 213 | 72,000 |
1983/06/23 | 215 | 217 | 215 | 215 | 47,000 |
1983/06/22 | 212 | 213 | 211 | 213 | 78,000 |
1983/06/21 | 210 | 212 | 210 | 211 | 62,000 |
1983/06/20 | 211 | 211 | 210 | 210 | 50,000 |
1983/06/17 | 212 | 212 | 211 | 212 | 45,000 |
1983/06/16 | 212 | 215 | 212 | 212 | 27,000 |
1983/06/15 | 210 | 213 | 210 | 213 | 41,000 |
1983/06/14 | 210 | 213 | 210 | 213 | 93,000 |
1983/06/13 | 213 | 213 | 210 | 210 | 189,000 |
1983/06/11 | 216 | 216 | 215 | 215 | 106,000 |
1983/06/10 | 218 | 218 | 217 | 217 | 42,000 |
1983/06/09 | 220 | 220 | 218 | 218 | 81,000 |
1983/06/08 | 220 | 220 | 219 | 220 | 185,000 |
1983/06/07 | 222 | 222 | 220 | 220 | 153,000 |
1983/06/06 | 221 | 223 | 221 | 222 | 296,000 |
1983/06/04 | 221 | 221 | 221 | 221 | 82,000 |
1983/06/03 | 223 | 224 | 222 | 222 | 291,000 |
1983/06/02 | 223 | 224 | 223 | 223 | 130,000 |
1983/06/01 | 223 | 224 | 223 | 223 | 152,000 |
1983/05/31 | 223 | 224 | 223 | 224 | 195,000 |
1983/05/30 | 222 | 224 | 222 | 224 | 92,000 |
1983/05/28 | 223 | 223 | 223 | 223 | 35,000 |
1983/05/27 | 224 | 224 | 223 | 223 | 29,000 |
1983/05/26 | 224 | 225 | 224 | 224 | 67,000 |
1983/05/25 | 224 | 224 | 222 | 222 | 162,000 |
1983/05/24 | 223 | 224 | 223 | 224 | 127,000 |
1983/05/23 | 224 | 224 | 223 | 224 | 107,000 |
1983/05/20 | 225 | 225 | 224 | 224 | 139,000 |
1983/05/19 | 223 | 226 | 223 | 226 | 145,000 |
1983/05/18 | 224 | 227 | 224 | 227 | 92,000 |
1983/05/17 | 223 | 226 | 222 | 226 | 106,000 |
1983/05/16 | 224 | 224 | 224 | 224 | 111,000 |
1983/05/14 | 224 | 224 | 224 | 224 | 10,000 |
1983/05/13 | 228 | 229 | 222 | 222 | 237,000 |
1983/05/12 | 228 | 230 | 228 | 228 | 207,000 |
1983/05/11 | 228 | 230 | 228 | 230 | 129,000 |
1983/05/10 | 229 | 230 | 227 | 230 | 227,000 |
1983/05/09 | 230 | 230 | 227 | 230 | 408,000 |
1983/05/07 | 229 | 229 | 229 | 229 | 55,000 |
1983/05/06 | 228 | 229 | 228 | 229 | 114,000 |
1983/05/04 | 228 | 231 | 228 | 228 | 173,000 |
1983/05/02 | 232 | 233 | 231 | 233 | 362,000 |
1983/04/30 | 228 | 233 | 228 | 233 | 68,000 |
1983/04/28 | 233 | 233 | 230 | 230 | 170,000 |
1983/04/27 | 232 | 233 | 232 | 232 | 134,000 |
1983/04/26 | 231 | 235 | 231 | 232 | 329,000 |
1983/04/25 | 232 | 233 | 230 | 231 | 338,000 |
1983/04/23 | 228 | 235 | 228 | 234 | 380,000 |
1983/04/22 | 225 | 228 | 225 | 227 | 221,000 |
1983/04/21 | 223 | 227 | 223 | 227 | 307,000 |
1983/04/20 | 223 | 223 | 222 | 223 | 250,000 |
1983/04/19 | 223 | 224 | 223 | 224 | 184,000 |
1983/04/18 | 223 | 224 | 223 | 223 | 141,000 |
1983/04/15 | 223 | 225 | 223 | 223 | 125,000 |
1983/04/14 | 220 | 229 | 220 | 229 | 231,000 |
1983/04/13 | 220 | 221 | 220 | 220 | 100,000 |
1983/04/12 | 222 | 222 | 220 | 220 | 92,000 |
1983/04/11 | 222 | 224 | 222 | 222 | 87,000 |
1983/04/09 | 225 | 226 | 224 | 224 | 68,000 |
1983/04/08 | 226 | 226 | 225 | 225 | 253,000 |
1983/04/07 | 227 | 228 | 225 | 226 | 336,000 |
1983/04/06 | 227 | 228 | 227 | 227 | 288,000 |
1983/04/05 | 229 | 230 | 226 | 227 | 404,000 |
1983/04/04 | 228 | 230 | 228 | 228 | 262,000 |
1983/04/02 | 225 | 227 | 225 | 226 | 218,000 |
1983/04/01 | 224 | 227 | 224 | 225 | 151,000 |
1983/03/31 | 223 | 225 | 223 | 225 | 132,000 |
1983/03/30 | 229 | 230 | 223 | 224 | 275,000 |
1983/03/29 | 235 | 235 | 228 | 229 | 468,000 |
1983/03/28 | 220 | 228 | 219 | 227 | 470,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 244 | 249 | 244 | 246 | 1,050,000 |
1983/03/25 | 242 | 245 | 240 | 244 | 631,000 |
1983/03/24 | 241 | 243 | 240 | 242 | 527,000 |
1983/03/23 | 244 | 244 | 240 | 242 | 317,000 |
1983/03/22 | 240 | 245 | 239 | 245 | 535,000 |
1983/03/18 | 235 | 238 | 235 | 238 | 166,000 |
1983/03/17 | 235 | 236 | 234 | 235 | 494,000 |
1983/03/16 | 234 | 235 | 234 | 234 | 210,000 |
1983/03/15 | 234 | 235 | 233 | 234 | 138,000 |
1983/03/14 | 232 | 235 | 232 | 234 | 216,000 |
1983/03/12 | 231 | 232 | 231 | 231 | 100,000 |
1983/03/11 | 233 | 234 | 231 | 231 | 149,000 |
1983/03/10 | 235 | 235 | 231 | 233 | 127,000 |
1983/03/09 | 235 | 235 | 233 | 234 | 220,000 |
1983/03/08 | 235 | 235 | 234 | 234 | 109,000 |
1983/03/07 | 234 | 235 | 233 | 234 | 225,000 |
1983/03/05 | 231 | 232 | 230 | 232 | 133,000 |
1983/03/04 | 230 | 232 | 229 | 229 | 216,000 |
1983/03/03 | 229 | 231 | 229 | 230 | 180,000 |
1983/03/02 | 230 | 230 | 228 | 228 | 102,000 |
1983/03/01 | 230 | 232 | 227 | 229 | 245,000 |
1983/02/28 | 226 | 234 | 225 | 230 | 575,000 |
1983/02/26 | 218 | 220 | 218 | 218 | 109,000 |
1983/02/25 | 220 | 220 | 218 | 218 | 71,000 |
1983/02/24 | 220 | 222 | 218 | 220 | 131,000 |
1983/02/23 | 220 | 222 | 220 | 220 | 107,000 |
1983/02/22 | 221 | 223 | 220 | 220 | 39,000 |
1983/02/21 | 220 | 223 | 220 | 220 | 49,000 |
1983/02/18 | 223 | 224 | 221 | 221 | 80,000 |
1983/02/17 | 221 | 224 | 221 | 224 | 52,000 |
1983/02/16 | 221 | 224 | 221 | 224 | 46,000 |
1983/02/15 | 224 | 224 | 220 | 221 | 95,000 |
1983/02/14 | 219 | 222 | 218 | 219 | 65,000 |
1983/02/12 | 217 | 218 | 217 | 217 | 33,000 |
1983/02/10 | 218 | 218 | 217 | 217 | 104,000 |
1983/02/09 | 218 | 219 | 218 | 218 | 63,000 |
1983/02/08 | 219 | 219 | 218 | 219 | 85,000 |
1983/02/07 | 219 | 220 | 219 | 219 | 39,000 |
1983/02/05 | 219 | 220 | 219 | 219 | 24,000 |
1983/02/04 | 219 | 222 | 218 | 222 | 70,000 |
1983/02/03 | 222 | 222 | 218 | 218 | 62,000 |
1983/02/02 | 221 | 222 | 221 | 222 | 70,000 |
1983/02/01 | 222 | 225 | 222 | 222 | 58,000 |
1983/01/31 | 224 | 224 | 220 | 223 | 110,000 |
1983/01/29 | 218 | 225 | 218 | 221 | 127,000 |
1983/01/28 | 216 | 219 | 216 | 216 | 92,000 |
1983/01/27 | 217 | 220 | 216 | 216 | 80,000 |
1983/01/26 | 217 | 218 | 216 | 216 | 48,000 |
1983/01/25 | 218 | 220 | 215 | 219 | 35,000 |
1983/01/24 | 223 | 223 | 220 | 220 | 46,000 |
1983/01/22 | 223 | 225 | 221 | 224 | 61,000 |
1983/01/21 | 225 | 225 | 223 | 223 | 64,000 |
1983/01/20 | 225 | 226 | 225 | 225 | 74,000 |
1983/01/19 | 226 | 228 | 225 | 226 | 171,000 |
1983/01/18 | 231 | 231 | 225 | 226 | 216,000 |
1983/01/17 | 225 | 232 | 225 | 232 | 364,000 |
1983/01/14 | 222 | 225 | 222 | 224 | 103,000 |
1983/01/13 | 221 | 225 | 221 | 221 | 56,000 |
1983/01/12 | 222 | 225 | 222 | 222 | 147,000 |
1983/01/11 | 224 | 225 | 223 | 223 | 160,000 |
1983/01/10 | 222 | 224 | 221 | 223 | 122,000 |
1983/01/08 | 220 | 221 | 220 | 221 | 64,000 |
1983/01/07 | 223 | 223 | 220 | 221 | 134,000 |
1983/01/06 | 219 | 225 | 219 | 224 | 175,000 |
1983/01/05 | 218 | 220 | 216 | 220 | 96,000 |
1983/01/04 | 217 | 218 | 217 | 218 | 37,000 |