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 |
|---|---|---|---|---|---|
| 1984/12/28 | 242 | 246 | 242 | 243 | 548,000 |
| 1984/12/27 | 237 | 245 | 237 | 244 | 225,000 |
| 1984/12/26 | 248 | 249 | 237 | 237 | 887,000 |
| 1984/12/25 | 242 | 250 | 240 | 247 | 1,828,001 |
| 1984/12/24 | 241 | 247 | 237 | 237 | 1,695,001 |
| 1984/12/22 | 240 | 243 | 235 | 236 | 1,603,001 |
| 1984/12/21 | 235 | 239 | 228 | 230 | 2,005,001 |
| 1984/12/20 | 219 | 229 | 219 | 229 | 518,000 |
| 1984/12/19 | 215 | 220 | 215 | 219 | 149,000 |
| 1984/12/18 | 215 | 219 | 215 | 219 | 64,000 |
| 1984/12/17 | 215 | 215 | 213 | 213 | 19,000 |
| 1984/12/15 | 217 | 218 | 215 | 215 | 39,000 |
| 1984/12/14 | 217 | 218 | 217 | 217 | 28,000 |
| 1984/12/13 | 218 | 219 | 216 | 217 | 119,000 |
| 1984/12/12 | 214 | 217 | 212 | 213 | 43,000 |
| 1984/12/11 | 221 | 222 | 219 | 219 | 224,000 |
| 1984/12/10 | 214 | 226 | 213 | 223 | 204,000 |
| 1984/12/07 | 215 | 215 | 212 | 213 | 157,000 |
| 1984/12/06 | 210 | 212 | 210 | 212 | 46,000 |
| 1984/12/05 | 208 | 210 | 208 | 209 | 65,000 |
| 1984/12/04 | 212 | 215 | 208 | 214 | 69,000 |
| 1984/12/03 | 215 | 215 | 210 | 213 | 91,000 |
| 1984/12/01 | 215 | 216 | 215 | 216 | 38,000 |
| 1984/11/30 | 213 | 215 | 212 | 215 | 38,000 |
| 1984/11/29 | 210 | 212 | 210 | 212 | 39,000 |
| 1984/11/28 | 209 | 210 | 208 | 208 | 7,000 |
| 1984/11/27 | 212 | 216 | 208 | 208 | 33,000 |
| 1984/11/26 | 216 | 216 | 208 | 208 | 50,000 |
| 1984/11/24 | 217 | 217 | 216 | 216 | 32,000 |
| 1984/11/22 | 217 | 218 | 217 | 217 | 83,000 |
| 1984/11/21 | 217 | 217 | 216 | 216 | 65,000 |
| 1984/11/20 | 215 | 216 | 215 | 216 | 70,000 |
| 1984/11/19 | 217 | 218 | 217 | 217 | 45,000 |
| 1984/11/17 | 217 | 217 | 217 | 217 | 43,000 |
| 1984/11/16 | 221 | 221 | 215 | 218 | 139,000 |
| 1984/11/15 | 215 | 224 | 215 | 224 | 157,000 |
| 1984/11/14 | 219 | 219 | 215 | 215 | 96,000 |
| 1984/11/13 | 222 | 222 | 219 | 219 | 96,000 |
| 1984/11/12 | 220 | 223 | 220 | 220 | 64,000 |
| 1984/11/09 | 217 | 220 | 217 | 219 | 106,000 |
| 1984/11/08 | 221 | 221 | 215 | 215 | 58,000 |
| 1984/11/07 | 222 | 224 | 220 | 220 | 101,000 |
| 1984/11/06 | 225 | 226 | 220 | 222 | 451,000 |
| 1984/11/05 | 212 | 224 | 212 | 221 | 297,000 |
| 1984/11/02 | 209 | 214 | 208 | 214 | 108,000 |
| 1984/11/01 | 208 | 210 | 208 | 209 | 114,000 |
| 1984/10/31 | 204 | 206 | 204 | 206 | 29,000 |
| 1984/10/30 | 204 | 204 | 204 | 204 | 14,000 |
| 1984/10/29 | 203 | 205 | 203 | 204 | 36,000 |
| 1984/10/27 | 199 | 203 | 199 | 203 | 44,000 |
| 1984/10/26 | 199 | 199 | 198 | 199 | 53,000 |
| 1984/10/25 | 199 | 199 | 198 | 198 | 52,000 |
| 1984/10/24 | 201 | 201 | 199 | 199 | 38,000 |
| 1984/10/23 | 199 | 203 | 199 | 201 | 94,000 |
| 1984/10/22 | 200 | 200 | 198 | 200 | 31,000 |
| 1984/10/20 | 200 | 201 | 198 | 198 | 30,000 |
| 1984/10/19 | 200 | 203 | 200 | 203 | 37,000 |
| 1984/10/18 | 200 | 200 | 200 | 200 | 38,000 |
| 1984/10/17 | 201 | 202 | 200 | 200 | 12,000 |
| 1984/10/16 | 201 | 204 | 201 | 204 | 48,000 |
| 1984/10/15 | 200 | 200 | 200 | 200 | 27,000 |
| 1984/10/12 | 200 | 201 | 198 | 200 | 81,000 |
| 1984/10/11 | 203 | 204 | 203 | 203 | 40,000 |
| 1984/10/09 | 203 | 204 | 203 | 203 | 41,000 |
| 1984/10/08 | 206 | 206 | 201 | 201 | 17,000 |
| 1984/10/06 | 205 | 205 | 203 | 203 | 28,000 |
| 1984/10/05 | 201 | 205 | 201 | 202 | 69,000 |
| 1984/10/04 | 201 | 201 | 200 | 200 | 89,000 |
| 1984/10/03 | 203 | 204 | 203 | 203 | 72,000 |
| 1984/10/02 | 201 | 205 | 201 | 202 | 69,000 |
| 1984/10/01 | 202 | 202 | 201 | 202 | 60,000 |
| 1984/09/29 | 201 | 201 | 201 | 201 | 13,000 |
| 1984/09/28 | 204 | 204 | 201 | 201 | 39,000 |
| 1984/09/27 | 204 | 204 | 204 | 204 | 68,000 |
| 1984/09/26 | 205 | 206 | 204 | 204 | 81,000 |
| 1984/09/25 | 201 | 205 | 200 | 205 | 51,000 |
| 1984/09/22 | 200 | 202 | 200 | 201 | 117,000 |
| 1984/09/21 | 202 | 202 | 201 | 201 | 47,000 |
| 1984/09/20 | 202 | 203 | 200 | 201 | 112,000 |
| 1984/09/19 | 203 | 203 | 201 | 201 | 78,000 |
| 1984/09/18 | 203 | 204 | 203 | 204 | 63,000 |
| 1984/09/17 | 204 | 209 | 204 | 204 | 137,000 |
| 1984/09/14 | 206 | 206 | 204 | 204 | 63,000 |
| 1984/09/13 | 206 | 210 | 206 | 210 | 40,000 |
| 1984/09/12 | 204 | 205 | 203 | 203 | 68,000 |
| 1984/09/11 | 203 | 203 | 203 | 203 | 18,000 |
| 1984/09/10 | 203 | 204 | 203 | 203 | 85,000 |
| 1984/09/07 | 205 | 205 | 203 | 203 | 165,000 |
| 1984/09/06 | 205 | 207 | 205 | 205 | 52,000 |
| 1984/09/05 | 205 | 207 | 205 | 205 | 58,000 |
| 1984/09/03 | 207 | 207 | 205 | 205 | 51,000 |
| 1984/09/01 | 205 | 207 | 205 | 205 | 60,000 |
| 1984/08/31 | 209 | 209 | 206 | 207 | 113,000 |
| 1984/08/30 | 205 | 209 | 205 | 209 | 15,000 |
| 1984/08/29 | 206 | 210 | 205 | 205 | 6,000 |
| 1984/08/28 | 204 | 209 | 204 | 205 | 49,000 |
| 1984/08/27 | 204 | 205 | 203 | 205 | 53,000 |
| 1984/08/25 | 204 | 204 | 203 | 204 | 59,000 |
| 1984/08/24 | 201 | 205 | 201 | 204 | 127,000 |
| 1984/08/23 | 206 | 206 | 205 | 206 | 185,000 |
| 1984/08/22 | 208 | 210 | 208 | 208 | 157,000 |
| 1984/08/21 | 207 | 210 | 206 | 206 | 80,000 |
| 1984/08/20 | 207 | 208 | 207 | 208 | 18,000 |
| 1984/08/18 | 207 | 210 | 207 | 207 | 7,000 |
| 1984/08/17 | 207 | 207 | 206 | 206 | 44,000 |
| 1984/08/16 | 208 | 212 | 208 | 212 | 41,000 |
| 1984/08/15 | 208 | 213 | 208 | 208 | 26,000 |
| 1984/08/14 | 207 | 207 | 207 | 207 | 16,000 |
| 1984/08/13 | 209 | 209 | 207 | 207 | 18,000 |
| 1984/08/10 | 208 | 208 | 206 | 207 | 83,000 |
| 1984/08/09 | 209 | 209 | 208 | 208 | 23,000 |
| 1984/08/08 | 210 | 210 | 208 | 208 | 26,000 |
| 1984/08/07 | 213 | 215 | 210 | 214 | 106,000 |
| 1984/08/06 | 208 | 215 | 208 | 215 | 55,000 |
| 1984/08/04 | 208 | 208 | 207 | 208 | 16,000 |
| 1984/08/03 | 210 | 210 | 205 | 206 | 129,000 |
| 1984/08/02 | 213 | 213 | 210 | 210 | 78,000 |
| 1984/08/01 | 215 | 215 | 206 | 208 | 63,000 |
| 1984/07/31 | 219 | 219 | 216 | 216 | 27,000 |
| 1984/07/30 | 219 | 221 | 218 | 218 | 107,000 |
| 1984/07/28 | 218 | 218 | 218 | 218 | 14,000 |
| 1984/07/27 | 217 | 218 | 217 | 217 | 39,000 |
| 1984/07/26 | 217 | 218 | 216 | 216 | 25,000 |
| 1984/07/25 | 218 | 219 | 215 | 215 | 60,000 |
| 1984/07/24 | 218 | 219 | 218 | 219 | 24,000 |
| 1984/07/23 | 219 | 219 | 218 | 218 | 18,000 |
| 1984/07/21 | 219 | 219 | 219 | 219 | 17,000 |
| 1984/07/20 | 220 | 220 | 219 | 219 | 32,000 |
| 1984/07/19 | 220 | 220 | 220 | 220 | 33,000 |
| 1984/07/18 | 222 | 222 | 220 | 220 | 43,000 |
| 1984/07/17 | 222 | 224 | 220 | 220 | 58,000 |
| 1984/07/16 | 224 | 224 | 222 | 222 | 21,000 |
| 1984/07/13 | 224 | 224 | 224 | 224 | 8,000 |
| 1984/07/12 | 221 | 224 | 221 | 224 | 24,000 |
| 1984/07/11 | 226 | 227 | 220 | 220 | 22,000 |
| 1984/07/10 | 226 | 228 | 226 | 227 | 34,000 |
| 1984/07/09 | 230 | 232 | 228 | 228 | 72,000 |
| 1984/07/07 | 231 | 232 | 225 | 225 | 81,000 |
| 1984/07/06 | 227 | 234 | 227 | 234 | 137,000 |
| 1984/07/05 | 229 | 230 | 225 | 227 | 160,000 |
| 1984/07/04 | 225 | 228 | 225 | 225 | 96,000 |
| 1984/07/03 | 225 | 226 | 225 | 225 | 75,000 |
| 1984/07/02 | 224 | 226 | 224 | 225 | 78,000 |
| 1984/06/30 | 224 | 225 | 224 | 224 | 64,000 |
| 1984/06/29 | 224 | 225 | 224 | 224 | 52,000 |
| 1984/06/28 | 217 | 221 | 217 | 220 | 83,000 |
| 1984/06/27 | 214 | 216 | 214 | 215 | 59,000 |
| 1984/06/26 | 215 | 215 | 214 | 215 | 66,000 |
| 1984/06/25 | 218 | 220 | 216 | 216 | 16,000 |
| 1984/06/23 | 217 | 217 | 216 | 217 | 32,000 |
| 1984/06/22 | 217 | 217 | 216 | 217 | 32,000 |
| 1984/06/21 | 218 | 221 | 216 | 216 | 46,000 |
| 1984/06/20 | 220 | 221 | 218 | 218 | 67,000 |
| 1984/06/19 | 217 | 220 | 217 | 219 | 104,000 |
| 1984/06/18 | 220 | 225 | 220 | 225 | 31,000 |
| 1984/06/16 | 218 | 220 | 216 | 216 | 22,000 |
| 1984/06/15 | 222 | 222 | 218 | 218 | 39,000 |
| 1984/06/14 | 225 | 225 | 220 | 220 | 31,000 |
| 1984/06/13 | 225 | 229 | 220 | 221 | 110,000 |
| 1984/06/12 | 218 | 225 | 218 | 220 | 97,000 |
| 1984/06/11 | 216 | 222 | 216 | 218 | 76,000 |
| 1984/06/08 | 216 | 217 | 215 | 215 | 45,000 |
| 1984/06/07 | 218 | 220 | 215 | 215 | 53,000 |
| 1984/06/06 | 217 | 220 | 216 | 216 | 55,000 |
| 1984/06/05 | 216 | 220 | 215 | 220 | 43,000 |
| 1984/06/04 | 218 | 218 | 215 | 215 | 4,000 |
| 1984/06/02 | 215 | 218 | 212 | 218 | 22,000 |
| 1984/06/01 | 216 | 217 | 212 | 215 | 76,000 |
| 1984/05/31 | 216 | 217 | 215 | 216 | 44,000 |
| 1984/05/30 | 220 | 221 | 218 | 218 | 59,000 |
| 1984/05/29 | 221 | 223 | 220 | 220 | 129,000 |
| 1984/05/28 | 219 | 220 | 218 | 220 | 77,000 |
| 1984/05/26 | 220 | 220 | 218 | 218 | 78,000 |
| 1984/05/25 | 220 | 225 | 220 | 220 | 32,000 |
| 1984/05/24 | 218 | 220 | 218 | 220 | 22,000 |
| 1984/05/23 | 230 | 230 | 217 | 221 | 97,000 |
| 1984/05/22 | 226 | 230 | 225 | 225 | 119,000 |
| 1984/05/21 | 227 | 227 | 225 | 225 | 68,000 |
| 1984/05/19 | 226 | 227 | 226 | 227 | 33,000 |
| 1984/05/18 | 225 | 226 | 225 | 226 | 113,000 |
| 1984/05/17 | 232 | 232 | 226 | 226 | 117,000 |
| 1984/05/16 | 232 | 233 | 229 | 230 | 284,000 |
| 1984/05/15 | 227 | 233 | 226 | 230 | 207,000 |
| 1984/05/14 | 229 | 230 | 225 | 225 | 97,000 |
| 1984/05/11 | 230 | 232 | 229 | 229 | 200,000 |
| 1984/05/10 | 231 | 231 | 230 | 230 | 39,000 |
| 1984/05/09 | 230 | 233 | 230 | 232 | 119,000 |
| 1984/05/08 | 227 | 233 | 227 | 233 | 120,000 |
| 1984/05/07 | 225 | 228 | 225 | 227 | 17,000 |
| 1984/05/04 | 225 | 226 | 225 | 225 | 60,000 |
| 1984/05/02 | 226 | 228 | 225 | 228 | 54,000 |
| 1984/05/01 | 232 | 232 | 225 | 230 | 95,000 |
| 1984/04/28 | 224 | 235 | 223 | 235 | 404,000 |
| 1984/04/27 | 221 | 222 | 221 | 222 | 98,000 |
| 1984/04/26 | 220 | 221 | 220 | 221 | 74,000 |
| 1984/04/25 | 220 | 223 | 220 | 221 | 106,000 |
| 1984/04/24 | 219 | 220 | 219 | 219 | 85,000 |
| 1984/04/23 | 219 | 219 | 219 | 219 | 23,000 |
| 1984/04/21 | 218 | 218 | 218 | 218 | 41,000 |
| 1984/04/20 | 217 | 217 | 217 | 217 | 48,000 |
| 1984/04/19 | 217 | 219 | 215 | 217 | 290,000 |
| 1984/04/18 | 219 | 219 | 216 | 217 | 62,000 |
| 1984/04/17 | 223 | 223 | 215 | 219 | 92,000 |
| 1984/04/16 | 224 | 224 | 220 | 223 | 117,000 |
| 1984/04/13 | 219 | 220 | 216 | 219 | 196,000 |
| 1984/04/12 | 220 | 220 | 219 | 219 | 149,000 |
| 1984/04/11 | 220 | 224 | 219 | 220 | 69,000 |
| 1984/04/10 | 224 | 224 | 220 | 220 | 66,000 |
| 1984/04/09 | 219 | 222 | 218 | 220 | 58,000 |
| 1984/04/07 | 218 | 219 | 217 | 219 | 26,000 |
| 1984/04/06 | 219 | 219 | 216 | 218 | 95,000 |
| 1984/04/05 | 224 | 226 | 220 | 220 | 65,000 |
| 1984/04/04 | 233 | 233 | 222 | 222 | 195,000 |
| 1984/04/03 | 224 | 235 | 224 | 235 | 397,000 |
| 1984/04/02 | 225 | 228 | 222 | 223 | 89,000 |
| 1984/03/31 | 220 | 220 | 217 | 220 | 45,000 |
| 1984/03/30 | 218 | 220 | 217 | 217 | 46,000 |
| 1984/03/29 | 217 | 220 | 217 | 220 | 52,000 |
| 1984/03/28 | 218 | 220 | 217 | 220 | 32,000 |
| 1984/03/27 | 226 | 226 | 219 | 220 | 176,000 |
| 1984/03/26 | 229 | 229 | 225 | 225 | 81,000 |
| 1984/03/24 | 219 | 225 | 219 | 225 | 144,000 |
| 1984/03/23 | 218 | 220 | 218 | 218 | 313,000 |
| 1984/03/22 | 218 | 220 | 218 | 218 | 66,000 |
| 1984/03/21 | 218 | 220 | 217 | 218 | 495,000 |
| 1984/03/19 | 220 | 220 | 218 | 218 | 80,000 |
| 1984/03/17 | 220 | 220 | 218 | 218 | 52,000 |
| 1984/03/16 | 218 | 221 | 218 | 220 | 166,000 |
| 1984/03/15 | 217 | 219 | 217 | 217 | 121,000 |
| 1984/03/14 | 220 | 220 | 217 | 217 | 169,000 |
| 1984/03/13 | 223 | 224 | 220 | 220 | 71,000 |
| 1984/03/12 | 217 | 225 | 217 | 218 | 100,000 |
| 1984/03/09 | 213 | 218 | 213 | 217 | 137,000 |
| 1984/03/08 | 211 | 215 | 211 | 212 | 563,000 |
| 1984/03/07 | 220 | 221 | 215 | 215 | 302,000 |
| 1984/03/06 | 220 | 223 | 220 | 220 | 138,000 |
| 1984/03/05 | 228 | 228 | 222 | 223 | 124,000 |
| 1984/03/03 | 226 | 226 | 223 | 223 | 77,000 |
| 1984/03/02 | 230 | 230 | 228 | 228 | 73,000 |
| 1984/03/01 | 229 | 229 | 228 | 228 | 152,000 |
| 1984/02/29 | 230 | 230 | 228 | 228 | 418,000 |
| 1984/02/28 | 230 | 230 | 230 | 230 | 122,000 |
| 1984/02/27 | 230 | 230 | 230 | 230 | 64,000 |
| 1984/02/25 | 230 | 230 | 230 | 230 | 30,000 |
| 1984/02/24 | 229 | 231 | 229 | 230 | 142,000 |
| 1984/02/23 | 232 | 233 | 229 | 229 | 174,000 |
| 1984/02/22 | 232 | 233 | 232 | 232 | 90,000 |
| 1984/02/21 | 232 | 233 | 232 | 232 | 67,000 |
| 1984/02/20 | 231 | 233 | 230 | 233 | 140,000 |
| 1984/02/18 | 232 | 233 | 231 | 231 | 21,000 |
| 1984/02/17 | 231 | 232 | 230 | 231 | 303,000 |
| 1984/02/16 | 231 | 231 | 230 | 231 | 115,000 |
| 1984/02/15 | 231 | 233 | 231 | 233 | 32,000 |
| 1984/02/14 | 233 | 235 | 231 | 231 | 47,000 |
| 1984/02/13 | 231 | 235 | 230 | 232 | 82,000 |
| 1984/02/10 | 232 | 235 | 232 | 233 | 24,000 |
| 1984/02/09 | 235 | 239 | 231 | 231 | 50,000 |
| 1984/02/08 | 237 | 240 | 229 | 229 | 168,000 |
| 1984/02/07 | 236 | 244 | 236 | 240 | 179,000 |
| 1984/02/06 | 236 | 238 | 235 | 236 | 113,000 |
| 1984/02/04 | 236 | 237 | 235 | 235 | 51,000 |
| 1984/02/03 | 235 | 238 | 235 | 235 | 124,000 |
| 1984/02/02 | 233 | 237 | 233 | 235 | 116,000 |
| 1984/02/01 | 231 | 233 | 231 | 233 | 71,000 |
| 1984/01/31 | 230 | 233 | 230 | 231 | 174,000 |
| 1984/01/30 | 230 | 233 | 230 | 230 | 58,000 |
| 1984/01/28 | 230 | 233 | 229 | 229 | 298,000 |
| 1984/01/27 | 230 | 233 | 230 | 232 | 404,000 |
| 1984/01/26 | 231 | 232 | 230 | 230 | 872,000 |
| 1984/01/25 | 232 | 233 | 231 | 232 | 536,000 |
| 1984/01/24 | 232 | 233 | 231 | 233 | 456,000 |
| 1984/01/23 | 233 | 233 | 232 | 232 | 283,000 |
| 1984/01/21 | 233 | 233 | 232 | 233 | 229,000 |
| 1984/01/20 | 232 | 233 | 232 | 233 | 139,000 |
| 1984/01/19 | 231 | 237 | 231 | 233 | 412,000 |
| 1984/01/18 | 234 | 237 | 231 | 235 | 377,000 |
| 1984/01/17 | 237 | 244 | 235 | 239 | 236,000 |
| 1984/01/13 | 230 | 235 | 230 | 233 | 272,000 |
| 1984/01/12 | 231 | 231 | 230 | 230 | 76,000 |
| 1984/01/11 | 230 | 233 | 230 | 232 | 114,000 |
| 1984/01/10 | 235 | 235 | 233 | 233 | 166,000 |
| 1984/01/09 | 233 | 237 | 233 | 235 | 122,000 |
| 1984/01/07 | 233 | 237 | 233 | 233 | 38,000 |
| 1984/01/06 | 235 | 237 | 235 | 235 | 94,000 |
| 1984/01/05 | 237 | 237 | 236 | 236 | 40,000 |
| 1984/01/04 | 239 | 239 | 237 | 237 | 45,000 |