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 |
|---|---|---|---|---|---|
| 1990/12/28 | 900 | 905 | 880 | 887 | 159,000 |
| 1990/12/27 | 900 | 907 | 895 | 899 | 342,000 |
| 1990/12/26 | 880 | 895 | 860 | 895 | 272,000 |
| 1990/12/25 | 909 | 909 | 850 | 850 | 269,000 |
| 1990/12/21 | 900 | 915 | 890 | 899 | 333,000 |
| 1990/12/20 | 960 | 965 | 940 | 940 | 361,000 |
| 1990/12/19 | 975 | 980 | 965 | 970 | 658,000 |
| 1990/12/18 | 950 | 955 | 929 | 955 | 279,000 |
| 1990/12/17 | 980 | 980 | 952 | 958 | 117,000 |
| 1990/12/14 | 950 | 986 | 950 | 980 | 1,564,000 |
| 1990/12/13 | 1,010 | 1,010 | 985 | 1,010 | 618,000 |
| 1990/12/12 | 963 | 990 | 963 | 985 | 437,000 |
| 1990/12/11 | 924 | 980 | 924 | 980 | 531,000 |
| 1990/12/10 | 945 | 945 | 920 | 944 | 566,000 |
| 1990/12/07 | 835 | 895 | 835 | 895 | 1,121,000 |
| 1990/12/06 | 800 | 804 | 780 | 795 | 865,000 |
| 1990/12/05 | 795 | 803 | 760 | 780 | 1,272,000 |
| 1990/12/04 | 795 | 805 | 785 | 805 | 622,000 |
| 1990/12/03 | 925 | 925 | 885 | 885 | 716,000 |
| 1990/11/30 | 887 | 900 | 870 | 875 | 771,000 |
| 1990/11/29 | 920 | 957 | 918 | 957 | 390,000 |
| 1990/11/28 | 1,030 | 1,030 | 964 | 967 | 470,000 |
| 1990/11/27 | 1,050 | 1,060 | 1,030 | 1,050 | 248,000 |
| 1990/11/26 | 1,090 | 1,090 | 1,030 | 1,080 | 216,000 |
| 1990/11/22 | 1,070 | 1,090 | 1,050 | 1,070 | 443,000 |
| 1990/11/21 | 1,090 | 1,090 | 1,030 | 1,080 | 128,000 |
| 1990/11/20 | 1,100 | 1,100 | 1,050 | 1,100 | 118,000 |
| 1990/11/19 | 1,130 | 1,140 | 1,090 | 1,100 | 94,000 |
| 1990/11/16 | 1,090 | 1,130 | 1,070 | 1,130 | 157,000 |
| 1990/11/15 | 1,180 | 1,180 | 1,130 | 1,130 | 33,000 |
| 1990/11/14 | 1,180 | 1,180 | 1,150 | 1,180 | 281,000 |
| 1990/11/13 | 1,170 | 1,180 | 1,160 | 1,160 | 164,000 |
| 1990/11/09 | 1,070 | 1,070 | 1,020 | 1,030 | 304,000 |
| 1990/11/08 | 1,130 | 1,130 | 1,080 | 1,080 | 180,000 |
| 1990/11/07 | 1,080 | 1,110 | 1,070 | 1,110 | 100,000 |
| 1990/11/06 | 1,160 | 1,160 | 1,090 | 1,100 | 116,000 |
| 1990/11/05 | 1,150 | 1,150 | 1,130 | 1,140 | 118,000 |
| 1990/11/02 | 1,140 | 1,150 | 1,090 | 1,130 | 134,000 |
| 1990/11/01 | 1,150 | 1,170 | 1,140 | 1,140 | 111,000 |
| 1990/10/31 | 1,210 | 1,210 | 1,170 | 1,210 | 94,000 |
| 1990/10/30 | 1,200 | 1,200 | 1,160 | 1,190 | 69,000 |
| 1990/10/29 | 1,220 | 1,240 | 1,200 | 1,240 | 142,000 |
| 1990/10/26 | 1,170 | 1,230 | 1,140 | 1,200 | 333,000 |
| 1990/10/25 | 1,270 | 1,280 | 1,210 | 1,210 | 439,000 |
| 1990/10/24 | 1,200 | 1,230 | 1,180 | 1,230 | 410,000 |
| 1990/10/23 | 1,260 | 1,260 | 1,200 | 1,240 | 240,000 |
| 1990/10/22 | 1,220 | 1,270 | 1,220 | 1,260 | 249,000 |
| 1990/10/19 | 1,220 | 1,300 | 1,210 | 1,220 | 559,000 |
| 1990/10/18 | 1,110 | 1,200 | 1,100 | 1,200 | 442,000 |
| 1990/10/17 | 1,080 | 1,130 | 1,080 | 1,090 | 203,000 |
| 1990/10/16 | 1,110 | 1,130 | 1,080 | 1,080 | 456,000 |
| 1990/10/15 | 1,050 | 1,080 | 1,030 | 1,070 | 454,000 |
| 1990/10/12 | 1,050 | 1,070 | 1,050 | 1,060 | 119,000 |
| 1990/10/11 | 1,060 | 1,090 | 1,050 | 1,050 | 81,000 |
| 1990/10/09 | 1,080 | 1,150 | 1,080 | 1,120 | 353,000 |
| 1990/10/08 | 996 | 1,100 | 985 | 1,080 | 825,000 |
| 1990/10/05 | 995 | 1,030 | 990 | 991 | 258,000 |
| 1990/10/04 | 980 | 999 | 980 | 990 | 138,000 |
| 1990/10/03 | 940 | 1,020 | 930 | 1,020 | 636,000 |
| 1990/10/02 | 930 | 930 | 930 | 930 | 209,000 |
| 1990/10/01 | 881 | 891 | 830 | 830 | 505,000 |
| 1990/09/28 | 884 | 900 | 884 | 891 | 303,000 |
| 1990/09/27 | 1,000 | 1,000 | 955 | 974 | 295,000 |
| 1990/09/26 | 1,100 | 1,100 | 969 | 980 | 213,000 |
| 1990/09/25 | 1,100 | 1,100 | 1,060 | 1,100 | 119,000 |
| 1990/09/21 | 1,090 | 1,150 | 1,050 | 1,100 | 319,000 |
| 1990/09/20 | 1,140 | 1,160 | 1,100 | 1,130 | 104,000 |
| 1990/09/19 | 1,190 | 1,200 | 1,170 | 1,180 | 51,000 |
| 1990/09/18 | 1,190 | 1,190 | 1,100 | 1,170 | 169,000 |
| 1990/09/17 | 1,190 | 1,200 | 1,160 | 1,170 | 157,000 |
| 1990/09/14 | 1,170 | 1,210 | 1,170 | 1,170 | 801,000 |
| 1990/09/13 | 1,210 | 1,250 | 1,200 | 1,230 | 215,000 |
| 1990/09/12 | 1,180 | 1,210 | 1,170 | 1,200 | 251,000 |
| 1990/09/11 | 1,220 | 1,220 | 1,170 | 1,190 | 216,000 |
| 1990/09/10 | 1,140 | 1,200 | 1,130 | 1,200 | 272,000 |
| 1990/09/07 | 1,020 | 1,120 | 1,010 | 1,120 | 186,000 |
| 1990/09/06 | 1,040 | 1,060 | 1,000 | 1,040 | 195,000 |
| 1990/09/05 | 1,080 | 1,080 | 1,010 | 1,060 | 325,000 |
| 1990/09/04 | 1,140 | 1,140 | 1,100 | 1,120 | 114,000 |
| 1990/09/03 | 1,140 | 1,160 | 1,130 | 1,140 | 188,000 |
| 1990/08/31 | 1,160 | 1,160 | 1,110 | 1,130 | 159,000 |
| 1990/08/30 | 1,140 | 1,170 | 1,070 | 1,140 | 243,000 |
| 1990/08/29 | 1,190 | 1,190 | 1,090 | 1,100 | 267,000 |
| 1990/08/28 | 1,170 | 1,170 | 1,110 | 1,170 | 429,000 |
| 1990/08/27 | 1,000 | 1,090 | 1,000 | 1,090 | 199,000 |
| 1990/08/24 | 1,010 | 1,100 | 970 | 1,020 | 673,000 |
| 1990/08/23 | 1,090 | 1,130 | 1,010 | 1,010 | 305,000 |
| 1990/08/22 | 1,180 | 1,190 | 1,120 | 1,150 | 346,000 |
| 1990/08/21 | 1,260 | 1,300 | 1,200 | 1,200 | 147,000 |
| 1990/08/20 | 1,280 | 1,320 | 1,230 | 1,230 | 245,000 |
| 1990/08/17 | 1,230 | 1,300 | 1,230 | 1,260 | 220,000 |
| 1990/08/16 | 1,260 | 1,290 | 1,250 | 1,290 | 200,000 |
| 1990/08/15 | 1,310 | 1,340 | 1,290 | 1,320 | 174,000 |
| 1990/08/14 | 1,230 | 1,240 | 1,180 | 1,210 | 188,000 |
| 1990/08/13 | 1,260 | 1,260 | 1,180 | 1,230 | 338,000 |
| 1990/08/10 | 1,310 | 1,330 | 1,270 | 1,280 | 203,000 |
| 1990/08/09 | 1,290 | 1,300 | 1,270 | 1,270 | 728,000 |
| 1990/08/08 | 1,320 | 1,350 | 1,310 | 1,340 | 613,000 |
| 1990/08/07 | 1,270 | 1,340 | 1,220 | 1,340 | 495,000 |
| 1990/08/06 | 1,400 | 1,400 | 1,320 | 1,320 | 359,000 |
| 1990/08/03 | 1,450 | 1,470 | 1,420 | 1,420 | 390,000 |
| 1990/08/02 | 1,490 | 1,520 | 1,470 | 1,490 | 257,000 |
| 1990/08/01 | 1,540 | 1,550 | 1,510 | 1,520 | 277,000 |
| 1990/07/31 | 1,510 | 1,540 | 1,510 | 1,520 | 252,000 |
| 1990/07/30 | 1,550 | 1,550 | 1,490 | 1,500 | 119,000 |
| 1990/07/27 | 1,540 | 1,550 | 1,480 | 1,530 | 523,000 |
| 1990/07/26 | 1,540 | 1,560 | 1,510 | 1,540 | 443,000 |
| 1990/07/25 | 1,540 | 1,560 | 1,520 | 1,530 | 540,000 |
| 1990/07/24 | 1,480 | 1,540 | 1,440 | 1,530 | 1,705,000 |
| 1990/07/23 | 1,500 | 1,530 | 1,480 | 1,480 | 1,376,000 |
| 1990/07/20 | 1,640 | 1,680 | 1,630 | 1,680 | 1,604,000 |
| 1990/07/19 | 1,760 | 1,760 | 1,740 | 1,760 | 440,000 |
| 1990/07/18 | 1,770 | 1,780 | 1,740 | 1,770 | 569,000 |
| 1990/07/17 | 1,750 | 1,770 | 1,740 | 1,770 | 555,000 |
| 1990/07/16 | 1,770 | 1,770 | 1,740 | 1,760 | 348,000 |
| 1990/07/13 | 1,770 | 1,770 | 1,750 | 1,760 | 473,000 |
| 1990/07/12 | 1,790 | 1,790 | 1,750 | 1,770 | 511,000 |
| 1990/07/11 | 1,750 | 1,800 | 1,740 | 1,790 | 868,000 |
| 1990/07/10 | 1,770 | 1,770 | 1,750 | 1,770 | 217,000 |
| 1990/07/09 | 1,780 | 1,780 | 1,750 | 1,780 | 530,000 |
| 1990/07/06 | 1,790 | 1,790 | 1,760 | 1,760 | 460,000 |
| 1990/07/05 | 1,800 | 1,800 | 1,760 | 1,770 | 527,000 |
| 1990/07/04 | 1,740 | 1,800 | 1,740 | 1,800 | 1,111,000 |
| 1990/07/03 | 1,780 | 1,780 | 1,750 | 1,770 | 394,000 |
| 1990/07/02 | 1,700 | 1,780 | 1,700 | 1,780 | 585,000 |
| 1990/06/29 | 1,760 | 1,780 | 1,730 | 1,730 | 697,000 |
| 1990/06/28 | 1,740 | 1,770 | 1,720 | 1,750 | 439,000 |
| 1990/06/27 | 1,750 | 1,780 | 1,730 | 1,770 | 1,078,000 |
| 1990/06/26 | 1,660 | 1,800 | 1,660 | 1,740 | 644,000 |
| 1990/06/25 | 1,670 | 1,680 | 1,650 | 1,660 | 391,000 |
| 1990/06/22 | 1,730 | 1,740 | 1,680 | 1,680 | 290,000 |
| 1990/06/21 | 1,740 | 1,750 | 1,720 | 1,750 | 439,000 |
| 1990/06/20 | 1,730 | 1,750 | 1,710 | 1,740 | 460,000 |
| 1990/06/19 | 1,770 | 1,770 | 1,730 | 1,730 | 438,000 |
| 1990/06/18 | 1,770 | 1,800 | 1,770 | 1,780 | 457,000 |
| 1990/06/15 | 1,810 | 1,820 | 1,780 | 1,780 | 480,000 |
| 1990/06/14 | 1,800 | 1,830 | 1,800 | 1,830 | 950,000 |
| 1990/06/13 | 1,810 | 1,820 | 1,780 | 1,790 | 443,000 |
| 1990/06/12 | 1,780 | 1,830 | 1,770 | 1,780 | 1,208,000 |
| 1990/06/11 | 1,820 | 1,830 | 1,790 | 1,810 | 660,000 |
| 1990/06/08 | 1,880 | 1,890 | 1,820 | 1,830 | 2,551,000 |
| 1990/06/07 | 1,870 | 1,900 | 1,860 | 1,890 | 5,023,000 |
| 1990/06/06 | 1,860 | 1,900 | 1,850 | 1,860 | 4,198,000 |
| 1990/06/05 | 1,890 | 1,930 | 1,880 | 1,890 | 11,239,000 |
| 1990/06/04 | 1,840 | 1,890 | 1,840 | 1,880 | 9,692,000 |
| 1990/06/01 | 1,780 | 1,860 | 1,760 | 1,820 | 15,030,000 |
| 1990/05/31 | 1,730 | 1,790 | 1,720 | 1,790 | 8,357,000 |
| 1990/05/30 | 1,660 | 1,720 | 1,650 | 1,720 | 2,387,000 |
| 1990/05/29 | 1,680 | 1,700 | 1,650 | 1,690 | 1,635,000 |
| 1990/05/28 | 1,740 | 1,740 | 1,700 | 1,710 | 3,402,000 |
| 1990/05/25 | 1,670 | 1,710 | 1,670 | 1,710 | 6,384,000 |
| 1990/05/24 | 1,620 | 1,680 | 1,610 | 1,650 | 3,354,000 |
| 1990/05/23 | 1,600 | 1,650 | 1,570 | 1,620 | 2,504,000 |
| 1990/05/22 | 1,570 | 1,590 | 1,560 | 1,580 | 586,000 |
| 1990/05/21 | 1,600 | 1,610 | 1,540 | 1,590 | 922,000 |
| 1990/05/18 | 1,650 | 1,660 | 1,580 | 1,610 | 2,260,000 |
| 1990/05/17 | 1,630 | 1,640 | 1,610 | 1,630 | 1,316,000 |
| 1990/05/16 | 1,610 | 1,670 | 1,600 | 1,650 | 5,988,000 |
| 1990/05/15 | 1,590 | 1,620 | 1,570 | 1,590 | 3,002,000 |
| 1990/05/14 | 1,630 | 1,630 | 1,590 | 1,600 | 1,442,000 |
| 1990/05/11 | 1,570 | 1,600 | 1,550 | 1,600 | 928,000 |
| 1990/05/10 | 1,530 | 1,580 | 1,530 | 1,550 | 1,045,000 |
| 1990/05/09 | 1,520 | 1,570 | 1,520 | 1,530 | 670,000 |
| 1990/05/08 | 1,480 | 1,530 | 1,450 | 1,530 | 400,000 |
| 1990/05/07 | 1,420 | 1,510 | 1,420 | 1,510 | 246,000 |
| 1990/05/02 | 1,420 | 1,470 | 1,400 | 1,440 | 162,000 |
| 1990/05/01 | 1,380 | 1,410 | 1,380 | 1,400 | 60,000 |
| 1990/04/27 | 1,420 | 1,430 | 1,400 | 1,400 | 738,000 |
| 1990/04/26 | 1,440 | 1,440 | 1,410 | 1,420 | 204,000 |
| 1990/04/25 | 1,430 | 1,450 | 1,410 | 1,440 | 376,000 |
| 1990/04/24 | 1,450 | 1,470 | 1,440 | 1,440 | 162,000 |
| 1990/04/23 | 1,500 | 1,500 | 1,450 | 1,490 | 156,000 |
| 1990/04/20 | 1,500 | 1,520 | 1,470 | 1,520 | 266,000 |
| 1990/04/19 | 1,500 | 1,510 | 1,470 | 1,490 | 136,000 |
| 1990/04/18 | 1,460 | 1,490 | 1,440 | 1,490 | 216,000 |
| 1990/04/17 | 1,400 | 1,450 | 1,400 | 1,440 | 187,000 |
| 1990/04/16 | 1,420 | 1,420 | 1,410 | 1,420 | 170,000 |
| 1990/04/13 | 1,420 | 1,450 | 1,420 | 1,440 | 223,000 |
| 1990/04/12 | 1,420 | 1,490 | 1,410 | 1,460 | 442,000 |
| 1990/04/11 | 1,440 | 1,470 | 1,430 | 1,430 | 347,000 |
| 1990/04/10 | 1,430 | 1,470 | 1,430 | 1,430 | 382,000 |
| 1990/04/09 | 1,530 | 1,530 | 1,470 | 1,490 | 257,000 |
| 1990/04/06 | 1,500 | 1,500 | 1,460 | 1,500 | 497,000 |
| 1990/04/05 | 1,450 | 1,480 | 1,400 | 1,440 | 727,000 |
| 1990/04/04 | 1,540 | 1,570 | 1,420 | 1,520 | 791,000 |
| 1990/04/03 | 1,490 | 1,580 | 1,470 | 1,520 | 505,000 |
| 1990/04/02 | 1,450 | 1,480 | 1,450 | 1,470 | 318,000 |
| 1990/03/30 | 1,600 | 1,610 | 1,550 | 1,550 | 856,000 |
| 1990/03/29 | 1,510 | 1,630 | 1,510 | 1,590 | 1,629,000 |
| 1990/03/28 | 1,590 | 1,590 | 1,540 | 1,540 | 1,006,000 |
| 1990/03/27 | 1,550 | 1,640 | 1,480 | 1,610 | 1,773,000 |
| 1990/03/26 | 1,540 | 1,570 | 1,500 | 1,550 | 1,593,000 |
| 1990/03/23 | 1,550 | 1,570 | 1,480 | 1,530 | 2,230,000 |
| 1990/03/22 | 1,510 | 1,550 | 1,400 | 1,540 | 771,000 |
| 1990/03/20 | 1,540 | 1,580 | 1,490 | 1,550 | 1,700,000 |
| 1990/03/19 | 1,600 | 1,610 | 1,490 | 1,510 | 1,416,000 |
| 1990/03/16 | 1,640 | 1,660 | 1,590 | 1,610 | 5,935,000 |
| 1990/03/15 | 1,620 | 1,650 | 1,600 | 1,610 | 5,350,000 |
| 1990/03/14 | 1,510 | 1,580 | 1,510 | 1,560 | 2,530,000 |
| 1990/03/13 | 1,480 | 1,540 | 1,460 | 1,530 | 1,041,000 |
| 1990/03/12 | 1,510 | 1,510 | 1,490 | 1,510 | 374,000 |
| 1990/03/09 | 1,500 | 1,530 | 1,500 | 1,510 | 707,000 |
| 1990/03/08 | 1,490 | 1,520 | 1,480 | 1,490 | 515,000 |
| 1990/03/07 | 1,520 | 1,520 | 1,490 | 1,510 | 521,000 |
| 1990/03/06 | 1,500 | 1,520 | 1,490 | 1,520 | 1,165,000 |
| 1990/03/05 | 1,450 | 1,500 | 1,450 | 1,500 | 322,000 |
| 1990/03/02 | 1,420 | 1,470 | 1,420 | 1,450 | 228,000 |
| 1990/03/01 | 1,470 | 1,470 | 1,420 | 1,420 | 347,000 |
| 1990/02/28 | 1,450 | 1,480 | 1,450 | 1,450 | 334,000 |
| 1990/02/27 | 1,410 | 1,470 | 1,390 | 1,440 | 259,000 |
| 1990/02/26 | 1,430 | 1,430 | 1,390 | 1,410 | 340,000 |
| 1990/02/23 | 1,430 | 1,470 | 1,420 | 1,440 | 388,000 |
| 1990/02/22 | 1,460 | 1,480 | 1,410 | 1,420 | 800,000 |
| 1990/02/21 | 1,460 | 1,480 | 1,460 | 1,460 | 137,000 |
| 1990/02/20 | 1,510 | 1,520 | 1,480 | 1,480 | 177,000 |
| 1990/02/19 | 1,520 | 1,530 | 1,500 | 1,510 | 317,000 |
| 1990/02/16 | 1,500 | 1,510 | 1,490 | 1,510 | 176,000 |
| 1990/02/15 | 1,470 | 1,520 | 1,470 | 1,490 | 277,000 |
| 1990/02/14 | 1,450 | 1,490 | 1,450 | 1,490 | 232,000 |
| 1990/02/13 | 1,500 | 1,500 | 1,450 | 1,450 | 79,000 |
| 1990/02/09 | 1,510 | 1,510 | 1,470 | 1,500 | 113,000 |
| 1990/02/08 | 1,510 | 1,510 | 1,500 | 1,510 | 313,000 |
| 1990/02/07 | 1,500 | 1,510 | 1,480 | 1,490 | 140,000 |
| 1990/02/06 | 1,540 | 1,550 | 1,500 | 1,510 | 426,000 |
| 1990/02/05 | 1,510 | 1,510 | 1,470 | 1,510 | 216,000 |
| 1990/02/02 | 1,510 | 1,520 | 1,480 | 1,510 | 709,000 |
| 1990/02/01 | 1,440 | 1,530 | 1,440 | 1,490 | 901,000 |
| 1990/01/31 | 1,430 | 1,440 | 1,430 | 1,430 | 93,000 |
| 1990/01/30 | 1,450 | 1,450 | 1,430 | 1,440 | 254,000 |
| 1990/01/29 | 1,450 | 1,450 | 1,430 | 1,450 | 628,000 |
| 1990/01/26 | 1,440 | 1,490 | 1,420 | 1,460 | 367,000 |
| 1990/01/25 | 1,430 | 1,450 | 1,420 | 1,420 | 212,000 |
| 1990/01/24 | 1,470 | 1,470 | 1,420 | 1,420 | 415,000 |
| 1990/01/23 | 1,470 | 1,490 | 1,440 | 1,450 | 598,000 |
| 1990/01/22 | 1,470 | 1,490 | 1,450 | 1,450 | 303,000 |
| 1990/01/19 | 1,410 | 1,490 | 1,410 | 1,490 | 345,000 |
| 1990/01/18 | 1,440 | 1,470 | 1,420 | 1,440 | 200,000 |
| 1990/01/17 | 1,470 | 1,500 | 1,460 | 1,460 | 366,000 |
| 1990/01/16 | 1,450 | 1,470 | 1,430 | 1,450 | 236,000 |
| 1990/01/12 | 1,470 | 1,480 | 1,450 | 1,450 | 378,000 |
| 1990/01/11 | 1,450 | 1,510 | 1,450 | 1,500 | 216,000 |
| 1990/01/10 | 1,500 | 1,500 | 1,460 | 1,480 | 237,000 |
| 1990/01/09 | 1,510 | 1,510 | 1,490 | 1,500 | 450,000 |
| 1990/01/08 | 1,510 | 1,530 | 1,510 | 1,510 | 408,000 |
| 1990/01/05 | 1,490 | 1,540 | 1,490 | 1,510 | 253,000 |
| 1990/01/04 | 1,490 | 1,510 | 1,470 | 1,480 | 144,000 |