日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 860 890 852 869 789,000
1986/12/26 889 900 850 860 1,261,001
1986/12/25 866 901 865 889 2,325,001
1986/12/24 885 885 862 864 1,559,001
1986/12/23 881 900 870 888 2,170,001
1986/12/22 900 900 835 900 4,551,002
1986/12/19 924 935 913 920 3,126,001
1986/12/18 964 975 916 930 7,194,003
1986/12/17 948 968 935 965 11,368,005
1986/12/16 950 962 921 945 6,576,003
1986/12/15 925 945 918 932 6,423,003
1986/12/12 945 963 900 905 17,861,008
1986/12/11 855 925 852 924 14,025,007
1986/12/10 884 893 862 865 5,770,003
1986/12/09 880 882 848 874 5,359,003
1986/12/08 870 900 868 876 14,653,007
1986/12/06 846 870 845 860 15,089,007
1986/12/05 804 838 795 836 11,422,005
1986/12/04 795 812 788 799 6,636,003
1986/12/03 790 800 775 781 3,079,001
1986/12/02 793 795 775 775 1,589,001
1986/12/01 800 814 785 790 6,069,003
1986/11/29 778 800 768 795 6,592,003
1986/11/28 765 790 751 768 9,448,004
1986/11/27 692 750 684 749 2,700,001
1986/11/26 690 700 681 682 911,000
1986/11/25 702 704 682 689 425,000
1986/11/22 702 708 688 700 809,000
1986/11/21 709 714 700 708 1,162,001
1986/11/20 720 721 692 707 1,502,001
1986/11/19 665 710 661 710 1,683,001
1986/11/18 672 685 670 670 722,000
1986/11/17 710 718 672 672 1,170,001
1986/11/14 702 710 688 700 1,079,001
1986/11/13 709 719 703 709 898,000
1986/11/12 722 735 700 701 1,908,001
1986/11/11 775 775 731 732 1,837,001
1986/11/10 770 783 752 766 3,659,002
1986/11/07 760 774 750 760 4,131,002
1986/11/06 767 767 743 745 3,369,002
1986/11/05 777 790 738 757 7,245,003
1986/11/04 740 780 730 757 5,899,003
1986/11/01 748 770 732 750 4,351,002
1986/10/31 730 782 711 758 11,860,006
1986/10/30 705 750 700 740 9,797,005
1986/10/29 588 663 583 663 2,468,001
1986/10/28 499 563 499 563 698,000
1986/10/27 483 498 479 498 301,000
1986/10/25 468 483 461 480 240,000
1986/10/24 490 500 463 468 951,000
1986/10/23 460 465 440 440 195,000
1986/10/22 477 477 465 465 343,000
1986/10/21 490 500 484 500 411,000
1986/10/20 513 523 490 500 435,000
1986/10/17 551 553 523 523 241,000
1986/10/16 555 560 550 550 263,000
1986/10/15 566 570 555 555 171,000
1986/10/14 571 575 558 559 90,000
1986/10/13 576 580 561 565 217,000
1986/10/09 560 574 560 571 114,000
1986/10/08 570 570 560 561 231,000
1986/10/07 571 579 570 570 99,000
1986/10/06 590 590 570 570 182,000
1986/10/04 560 570 555 570 324,000
1986/10/03 560 570 550 559 670,000
1986/10/02 581 585 560 570 428,000
1986/10/01 590 597 586 590 449,000
1986/09/30 602 615 585 585 904,000
1986/09/29 621 629 602 605 971,000
1986/09/27 648 658 631 631 288,000
1986/09/26 645 665 630 645 736,000
1986/09/25 657 665 645 665 295,000
1986/09/24 645 670 645 655 249,000
1986/09/22 645 645 635 640 189,000
1986/09/19 623 644 623 635 459,000
1986/09/18 651 670 632 633 660,000
1986/09/17 655 675 650 650 301,000
1986/09/16 690 691 665 678 135,000
1986/09/12 670 695 670 684 470,000
1986/09/11 718 723 700 700 977,000
1986/09/10 700 719 700 715 649,000
1986/09/09 692 704 690 695 262,000
1986/09/08 708 709 690 690 326,000
1986/09/06 691 700 691 700 428,000
1986/09/05 710 718 681 690 393,000
1986/09/04 715 725 705 706 467,000
1986/09/03 710 715 701 703 816,000
1986/09/02 745 745 700 710 1,352,001
1986/09/01 730 750 720 736 4,155,002
1986/08/30 710 715 700 700 1,456,001
1986/08/29 680 700 670 700 1,670,001
1986/08/28 631 670 631 670 817,000
1986/08/27 640 648 630 630 423,000
1986/08/26 641 650 620 630 351,000
1986/08/25 625 650 625 640 390,000
1986/08/23 615 630 611 628 476,000
1986/08/22 621 640 610 630 443,000
1986/08/21 650 651 628 628 451,000
1986/08/20 666 671 643 650 570,000
1986/08/19 683 690 665 676 459,000
1986/08/18 652 680 650 675 629,000
1986/08/15 648 662 648 650 706,000
1986/08/14 662 665 650 658 515,000
1986/08/13 666 669 650 652 416,000
1986/08/12 655 660 645 660 546,000
1986/08/11 641 677 625 652 453,000
1986/08/08 630 645 612 645 554,000
1986/08/07 665 665 640 640 494,000
1986/08/06 662 663 651 662 526,000
1986/08/05 650 665 650 656 561,000
1986/08/04 661 665 653 654 281,000
1986/08/02 669 670 664 665 205,000
1986/08/01 679 689 663 670 532,000
1986/07/31 685 700 663 663 697,000
1986/07/30 707 717 680 680 812,000
1986/07/29 720 729 696 697 823,000
1986/07/28 720 735 707 735 621,000
1986/07/26 715 725 702 714 292,000
1986/07/25 750 763 721 722 1,506,001
1986/07/24 735 775 733 755 6,515,003
1986/07/23 699 730 691 730 2,520,001
1986/07/22 667 699 665 694 936,000
1986/07/21 685 685 650 652 396,000
1986/07/19 650 680 645 680 803,000
1986/07/18 642 649 638 640 777,000
1986/07/17 656 670 635 640 724,000
1986/07/16 669 675 650 652 689,000
1986/07/15 668 675 666 666 543,000
1986/07/14 667 675 666 666 454,000
1986/07/11 666 675 666 666 332,000
1986/07/10 675 678 666 669 519,000
1986/07/09 690 691 671 671 658,000
1986/07/08 666 692 665 680 1,952,001
1986/07/07 700 703 665 665 1,050,000
1986/07/05 688 708 655 708 2,131,001
1986/07/04 690 700 688 695 523,000
1986/07/03 710 714 685 700 648,000
1986/07/02 718 734 710 720 1,082,001
1986/07/01 670 738 666 738 2,131,001
1986/06/30 681 693 666 666 821,000
1986/06/28 693 695 681 681 596,000
1986/06/27 710 720 691 691 1,110,001
1986/06/26 727 727 710 720 509,000
1986/06/25 715 730 709 718 1,084,001
1986/06/24 726 730 712 715 561,000
1986/06/23 730 735 722 725 447,000
1986/06/21 726 733 721 726 689,000
1986/06/20 730 740 725 726 781,000
1986/06/19 759 759 720 722 828,000
1986/06/18 711 767 710 763 1,817,001
1986/06/17 720 735 720 721 484,000
1986/06/16 740 740 720 739 335,000
1986/06/13 726 739 721 730 878,000
1986/06/12 730 740 715 725 701,000
1986/06/11 731 741 707 721 1,150,001
1986/06/10 737 750 735 736 1,118,001
1986/06/09 753 770 748 750 889,000
1986/06/07 772 780 763 763 611,000
1986/06/06 799 804 766 767 1,710,001
1986/06/05 794 810 784 790 5,435,003
1986/06/04 738 750 738 750 1,830,001
1986/06/03 760 765 737 737 1,943,001
1986/06/02 770 779 756 760 1,118,001
1986/05/31 779 789 765 770 1,404,001
1986/05/30 780 785 756 765 2,062,001
1986/05/29 773 800 760 760 1,746,001
1986/05/28 790 809 775 775 3,866,002
1986/05/27 775 790 771 790 1,832,001
1986/05/26 798 800 770 772 1,729,001
1986/05/24 787 815 786 798 3,224,002
1986/05/23 815 820 791 792 3,566,002
1986/05/22 830 835 815 817 4,610,002
1986/05/21 835 858 825 834 7,401,003
1986/05/20 860 868 823 825 14,990,007
1986/05/19 820 850 815 849 15,693,007
1986/05/17 779 820 770 815 10,648,005
1986/05/16 755 780 741 780 4,350,002
1986/05/15 750 779 743 745 4,009,002
1986/05/14 763 800 731 753 8,333,004
1986/05/13 750 775 733 765 6,390,003
1986/05/12 795 815 766 783 10,856,005
1986/05/09 740 785 735 785 15,462,007
1986/05/08 724 735 710 715 6,863,003
1986/05/07 755 755 710 715 9,991,005
1986/05/06 730 748 711 745 17,613,008
1986/05/02 634 719 632 709 32,835,015
1986/05/01 604 629 597 620 16,522,008
1986/04/30 600 615 585 588 8,558,004
1986/04/28 603 619 598 610 21,475,010
1986/04/26 568 584 564 583 19,322,009
1986/04/25 545 564 520 534 19,770,009
1986/04/24 530 555 526 550 27,308,013
1986/04/23 410 480 410 480 10,169,005
1986/04/22 390 413 390 400 983,000
1986/04/21 393 395 390 390 464,000
1986/04/19 400 400 391 393 359,000
1986/04/18 400 409 399 401 653,000
1986/04/17 401 404 395 402 556,000
1986/04/16 403 405 396 396 423,000
1986/04/15 412 418 400 403 326,000
1986/04/14 412 423 411 416 623,000
1986/04/11 402 411 402 408 467,000
1986/04/10 391 408 391 407 375,000
1986/04/09 390 399 390 396 162,000
1986/04/08 390 398 386 388 222,000
1986/04/07 391 405 391 395 432,000
1986/04/05 390 392 387 390 323,000
1986/04/04 398 406 387 395 626,000
1986/04/03 375 399 372 398 707,000
1986/04/02 393 400 388 399 1,174,001
1986/04/01 425 431 416 418 657,000
1986/03/31 449 449 425 435 1,187,001
1986/03/29 454 457 435 435 2,123,001
1986/03/28 425 445 411 445 1,215,001
1986/03/27 426 426 411 411 705,000
1986/03/26 405 420 405 420 579,000
1986/03/25 419 419 405 405 576,000
1986/03/24 430 430 418 418 1,195,001
1986/03/22 423 443 423 440 836,000
1986/03/20 426 440 422 428 1,380,001
1986/03/19 441 441 420 430 1,909,001
1986/03/18 436 454 436 436 7,034,003
1986/03/17 420 426 406 426 2,289,001
1986/03/15 402 410 402 410 957,000
1986/03/14 398 402 396 397 1,513,001
1986/03/13 398 403 395 396 1,771,001
1986/03/12 389 404 387 398 2,568,001
1986/03/11 383 390 383 385 1,521,001
1986/03/10 384 393 383 383 1,032,000
1986/03/07 380 385 380 382 456,000
1986/03/06 374 376 372 376 770,000
1986/03/05 381 384 372 374 281,000
1986/03/04 380 385 380 384 1,865,001
1986/03/03 387 388 381 385 444,000
1986/03/01 388 388 385 387 279,000
1986/02/28 389 390 382 383 607,000
1986/02/27 390 395 386 390 1,930,001
1986/02/26 389 390 380 390 687,000
1986/02/25 386 394 385 392 639,000
1986/02/24 370 384 370 382 665,000
1986/02/22 370 374 369 369 226,000
1986/02/21 375 380 371 372 769,000
1986/02/20 386 389 375 376 837,000
1986/02/19 370 387 370 385 1,544,001
1986/02/18 375 381 369 370 1,585,001
1986/02/17 380 380 372 372 636,000
1986/02/15 363 374 363 370 399,000
1986/02/14 360 370 358 368 824,000
1986/02/13 368 370 358 360 344,000
1986/02/12 352 368 351 363 544,000
1986/02/10 350 354 350 351 62,000
1986/02/07 350 355 350 354 198,000
1986/02/06 355 360 350 351 171,000
1986/02/05 361 361 351 353 203,000
1986/02/04 367 367 357 358 595,000
1986/02/03 366 372 365 366 673,000
1986/02/01 366 367 361 365 496,000
1986/01/31 355 369 355 366 959,000
1986/01/30 350 358 348 355 1,180,001
1986/01/29 339 350 339 345 807,000
1986/01/28 339 344 338 344 247,000
1986/01/27 340 347 338 340 646,000
1986/01/25 339 342 338 340 212,000
1986/01/24 336 340 336 339 141,000
1986/01/23 342 343 340 340 88,000
1986/01/22 349 349 337 345 217,000
1986/01/21 337 350 337 348 418,000
1986/01/20 330 340 330 332 274,000
1986/01/18 326 329 325 328 122,000
1986/01/17 327 330 326 326 103,000
1986/01/16 330 330 328 328 140,000
1986/01/14 330 335 328 330 104,000
1986/01/13 330 335 328 328 367,000
1986/01/10 336 340 330 330 388,000
1986/01/09 340 345 335 341 306,000
1986/01/08 338 348 336 348 393,000
1986/01/07 339 340 339 339 286,000
1986/01/06 345 345 339 340 63,000
1986/01/04 349 349 345 349 64,000

このページの先頭へ