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 |
|---|---|---|---|---|---|
| 1991/12/30 | 883 | 899 | 870 | 870 | 344,000 |
| 1991/12/27 | 881 | 886 | 851 | 853 | 376,000 |
| 1991/12/26 | 880 | 884 | 865 | 881 | 291,000 |
| 1991/12/25 | 870 | 874 | 859 | 870 | 388,000 |
| 1991/12/24 | 870 | 870 | 845 | 846 | 394,000 |
| 1991/12/20 | 865 | 870 | 851 | 852 | 257,000 |
| 1991/12/19 | 880 | 880 | 861 | 861 | 501,000 |
| 1991/12/18 | 880 | 900 | 879 | 880 | 150,000 |
| 1991/12/17 | 910 | 924 | 900 | 910 | 266,000 |
| 1991/12/16 | 890 | 900 | 870 | 900 | 244,000 |
| 1991/12/13 | 890 | 890 | 865 | 880 | 1,665,000 |
| 1991/12/12 | 851 | 871 | 850 | 850 | 420,000 |
| 1991/12/11 | 850 | 861 | 841 | 861 | 648,000 |
| 1991/12/10 | 861 | 866 | 850 | 866 | 224,000 |
| 1991/12/09 | 870 | 880 | 867 | 879 | 102,000 |
| 1991/12/06 | 889 | 889 | 880 | 889 | 141,000 |
| 1991/12/05 | 879 | 885 | 870 | 883 | 162,000 |
| 1991/12/04 | 854 | 900 | 854 | 899 | 218,000 |
| 1991/12/03 | 841 | 865 | 841 | 854 | 513,000 |
| 1991/12/02 | 851 | 855 | 845 | 845 | 501,000 |
| 1991/11/29 | 872 | 881 | 850 | 865 | 694,000 |
| 1991/11/28 | 868 | 899 | 862 | 879 | 510,000 |
| 1991/11/27 | 899 | 899 | 884 | 884 | 410,000 |
| 1991/11/26 | 884 | 899 | 880 | 881 | 233,000 |
| 1991/11/25 | 894 | 901 | 883 | 884 | 207,000 |
| 1991/11/22 | 902 | 902 | 881 | 884 | 320,000 |
| 1991/11/21 | 913 | 917 | 902 | 909 | 412,000 |
| 1991/11/20 | 915 | 921 | 910 | 912 | 267,000 |
| 1991/11/19 | 933 | 933 | 915 | 915 | 344,000 |
| 1991/11/18 | 911 | 928 | 905 | 913 | 534,000 |
| 1991/11/15 | 946 | 948 | 931 | 931 | 406,000 |
| 1991/11/14 | 960 | 965 | 930 | 947 | 413,000 |
| 1991/11/13 | 970 | 977 | 955 | 960 | 162,000 |
| 1991/11/12 | 931 | 965 | 931 | 954 | 366,000 |
| 1991/11/11 | 949 | 955 | 941 | 949 | 133,000 |
| 1991/11/08 | 980 | 980 | 955 | 969 | 431,000 |
| 1991/11/07 | 981 | 990 | 975 | 975 | 311,000 |
| 1991/11/06 | 991 | 996 | 979 | 981 | 271,000 |
| 1991/11/05 | 1,030 | 1,030 | 990 | 1,000 | 287,000 |
| 1991/11/01 | 1,010 | 1,020 | 1,000 | 1,010 | 281,000 |
| 1991/10/31 | 1,020 | 1,030 | 1,010 | 1,030 | 253,000 |
| 1991/10/30 | 1,040 | 1,040 | 1,010 | 1,020 | 283,000 |
| 1991/10/29 | 1,040 | 1,050 | 1,020 | 1,030 | 313,000 |
| 1991/10/28 | 1,030 | 1,050 | 1,020 | 1,020 | 225,000 |
| 1991/10/25 | 1,020 | 1,020 | 1,000 | 1,020 | 442,000 |
| 1991/10/24 | 1,020 | 1,020 | 1,000 | 1,020 | 443,000 |
| 1991/10/23 | 1,030 | 1,050 | 1,000 | 1,000 | 604,000 |
| 1991/10/22 | 1,040 | 1,070 | 1,020 | 1,030 | 2,256,000 |
| 1991/10/21 | 1,010 | 1,070 | 1,000 | 1,040 | 2,134,000 |
| 1991/10/18 | 935 | 975 | 934 | 975 | 787,000 |
| 1991/10/17 | 910 | 930 | 910 | 925 | 199,000 |
| 1991/10/16 | 925 | 930 | 910 | 910 | 263,000 |
| 1991/10/15 | 910 | 929 | 910 | 915 | 277,000 |
| 1991/10/14 | 918 | 930 | 900 | 900 | 234,000 |
| 1991/10/11 | 908 | 910 | 898 | 908 | 653,000 |
| 1991/10/09 | 936 | 938 | 899 | 938 | 1,127,000 |
| 1991/10/08 | 947 | 959 | 943 | 945 | 220,000 |
| 1991/10/07 | 940 | 960 | 940 | 946 | 307,000 |
| 1991/10/04 | 960 | 969 | 941 | 956 | 465,000 |
| 1991/10/03 | 951 | 980 | 950 | 965 | 702,000 |
| 1991/10/02 | 980 | 988 | 960 | 960 | 348,000 |
| 1991/10/01 | 965 | 1,000 | 955 | 981 | 686,000 |
| 1991/09/30 | 955 | 970 | 942 | 955 | 387,000 |
| 1991/09/27 | 994 | 998 | 950 | 955 | 819,000 |
| 1991/09/26 | 970 | 988 | 950 | 984 | 757,000 |
| 1991/09/25 | 974 | 980 | 940 | 953 | 1,119,000 |
| 1991/09/24 | 938 | 999 | 920 | 955 | 1,932,000 |
| 1991/09/20 | 1,040 | 1,060 | 951 | 952 | 2,807,000 |
| 1991/09/19 | 1,130 | 1,150 | 991 | 1,060 | 3,106,000 |
| 1991/09/18 | 1,080 | 1,230 | 1,070 | 1,110 | 7,142,000 |
| 1991/09/17 | 1,020 | 1,060 | 1,010 | 1,060 | 3,056,000 |
| 1991/09/13 | 911 | 960 | 911 | 960 | 4,987,000 |
| 1991/09/12 | 880 | 925 | 875 | 909 | 2,238,000 |
| 1991/09/11 | 831 | 860 | 827 | 840 | 641,000 |
| 1991/09/10 | 856 | 857 | 841 | 841 | 560,000 |
| 1991/09/09 | 885 | 895 | 855 | 858 | 626,000 |
| 1991/09/06 | 858 | 911 | 858 | 875 | 1,745,000 |
| 1991/09/05 | 840 | 859 | 830 | 838 | 2,382,000 |
| 1991/09/04 | 860 | 861 | 830 | 840 | 573,000 |
| 1991/09/03 | 874 | 875 | 850 | 850 | 441,000 |
| 1991/09/02 | 880 | 880 | 855 | 855 | 629,000 |
| 1991/08/30 | 830 | 881 | 830 | 870 | 904,000 |
| 1991/08/29 | 795 | 834 | 795 | 834 | 307,000 |
| 1991/08/28 | 802 | 802 | 783 | 786 | 565,000 |
| 1991/08/27 | 800 | 805 | 790 | 792 | 567,000 |
| 1991/08/26 | 807 | 812 | 796 | 797 | 535,000 |
| 1991/08/23 | 815 | 820 | 805 | 807 | 446,000 |
| 1991/08/22 | 844 | 844 | 815 | 815 | 497,000 |
| 1991/08/21 | 804 | 830 | 802 | 815 | 407,000 |
| 1991/08/20 | 801 | 807 | 780 | 802 | 583,000 |
| 1991/08/19 | 810 | 810 | 768 | 783 | 873,000 |
| 1991/08/16 | 816 | 820 | 807 | 815 | 481,000 |
| 1991/08/15 | 831 | 840 | 815 | 816 | 536,000 |
| 1991/08/14 | 839 | 845 | 820 | 831 | 359,000 |
| 1991/08/13 | 802 | 845 | 801 | 820 | 472,000 |
| 1991/08/12 | 856 | 860 | 816 | 816 | 771,000 |
| 1991/08/09 | 861 | 870 | 856 | 856 | 437,000 |
| 1991/08/08 | 879 | 879 | 860 | 860 | 201,000 |
| 1991/08/07 | 885 | 885 | 866 | 870 | 328,000 |
| 1991/08/06 | 891 | 891 | 865 | 865 | 626,000 |
| 1991/08/05 | 900 | 903 | 889 | 889 | 232,000 |
| 1991/08/02 | 920 | 920 | 900 | 905 | 379,000 |
| 1991/08/01 | 925 | 929 | 910 | 924 | 472,000 |
| 1991/07/31 | 935 | 935 | 915 | 915 | 552,000 |
| 1991/07/30 | 909 | 930 | 909 | 920 | 592,000 |
| 1991/07/29 | 903 | 910 | 898 | 900 | 240,000 |
| 1991/07/26 | 891 | 905 | 891 | 891 | 480,000 |
| 1991/07/25 | 900 | 915 | 886 | 890 | 315,000 |
| 1991/07/24 | 863 | 911 | 860 | 898 | 456,000 |
| 1991/07/23 | 862 | 875 | 858 | 863 | 603,000 |
| 1991/07/22 | 881 | 890 | 866 | 866 | 354,000 |
| 1991/07/19 | 910 | 915 | 872 | 881 | 539,000 |
| 1991/07/18 | 880 | 925 | 867 | 915 | 1,001,000 |
| 1991/07/17 | 890 | 903 | 865 | 885 | 1,609,000 |
| 1991/07/16 | 995 | 999 | 910 | 910 | 1,794,000 |
| 1991/07/15 | 969 | 1,010 | 950 | 995 | 1,686,000 |
| 1991/07/12 | 880 | 929 | 871 | 929 | 1,608,000 |
| 1991/07/11 | 831 | 880 | 811 | 857 | 1,554,000 |
| 1991/07/10 | 750 | 821 | 734 | 821 | 1,145,000 |
| 1991/07/09 | 732 | 796 | 696 | 721 | 1,772,000 |
| 1991/07/08 | 797 | 799 | 729 | 731 | 2,461,000 |
| 1991/07/05 | 810 | 820 | 800 | 806 | 784,000 |
| 1991/07/04 | 788 | 823 | 787 | 810 | 1,270,000 |
| 1991/07/03 | 850 | 860 | 785 | 818 | 2,320,000 |
| 1991/07/02 | 901 | 913 | 870 | 870 | 760,000 |
| 1991/07/01 | 900 | 908 | 885 | 901 | 1,458,000 |
| 1991/06/28 | 909 | 915 | 866 | 870 | 1,842,000 |
| 1991/06/27 | 900 | 920 | 892 | 919 | 1,012,000 |
| 1991/06/26 | 975 | 975 | 901 | 910 | 1,454,000 |
| 1991/06/25 | 904 | 970 | 885 | 965 | 2,241,000 |
| 1991/06/24 | 1,020 | 1,040 | 904 | 924 | 2,822,000 |
| 1991/06/21 | 1,030 | 1,050 | 1,020 | 1,020 | 563,000 |
| 1991/06/20 | 1,010 | 1,040 | 1,010 | 1,020 | 619,000 |
| 1991/06/19 | 1,050 | 1,050 | 1,020 | 1,020 | 824,000 |
| 1991/06/18 | 1,060 | 1,070 | 1,050 | 1,050 | 378,000 |
| 1991/06/17 | 1,090 | 1,100 | 1,060 | 1,070 | 467,000 |
| 1991/06/14 | 1,130 | 1,130 | 1,090 | 1,090 | 2,159,000 |
| 1991/06/13 | 1,060 | 1,140 | 1,050 | 1,110 | 569,000 |
| 1991/06/12 | 1,110 | 1,120 | 1,020 | 1,060 | 1,679,000 |
| 1991/06/11 | 1,100 | 1,120 | 1,100 | 1,100 | 281,000 |
| 1991/06/10 | 1,100 | 1,110 | 1,100 | 1,100 | 298,000 |
| 1991/06/07 | 1,110 | 1,120 | 1,100 | 1,100 | 211,000 |
| 1991/06/06 | 1,140 | 1,140 | 1,100 | 1,110 | 364,000 |
| 1991/06/05 | 1,130 | 1,150 | 1,120 | 1,130 | 233,000 |
| 1991/06/04 | 1,130 | 1,140 | 1,130 | 1,130 | 240,000 |
| 1991/06/03 | 1,120 | 1,150 | 1,120 | 1,150 | 289,000 |
| 1991/05/31 | 1,150 | 1,150 | 1,120 | 1,120 | 683,000 |
| 1991/05/30 | 1,120 | 1,180 | 1,120 | 1,120 | 1,376,000 |
| 1991/05/29 | 1,090 | 1,120 | 1,060 | 1,120 | 1,216,000 |
| 1991/05/28 | 1,090 | 1,090 | 1,070 | 1,070 | 625,000 |
| 1991/05/27 | 1,070 | 1,120 | 1,060 | 1,100 | 1,004,000 |
| 1991/05/24 | 1,070 | 1,080 | 1,020 | 1,060 | 1,765,000 |
| 1991/05/23 | 1,100 | 1,100 | 1,080 | 1,100 | 460,000 |
| 1991/05/22 | 1,100 | 1,110 | 1,080 | 1,080 | 441,000 |
| 1991/05/21 | 1,070 | 1,090 | 1,030 | 1,080 | 1,375,000 |
| 1991/05/20 | 1,170 | 1,190 | 1,070 | 1,070 | 1,562,000 |
| 1991/05/17 | 1,140 | 1,190 | 1,130 | 1,190 | 1,098,000 |
| 1991/05/16 | 1,220 | 1,220 | 1,100 | 1,120 | 1,730,000 |
| 1991/05/15 | 1,220 | 1,230 | 1,210 | 1,230 | 1,265,000 |
| 1991/05/14 | 1,300 | 1,320 | 1,220 | 1,230 | 760,000 |
| 1991/05/13 | 1,310 | 1,330 | 1,300 | 1,300 | 221,000 |
| 1991/05/10 | 1,310 | 1,330 | 1,300 | 1,330 | 362,000 |
| 1991/05/09 | 1,290 | 1,330 | 1,280 | 1,310 | 239,000 |
| 1991/05/08 | 1,260 | 1,290 | 1,260 | 1,290 | 244,000 |
| 1991/05/07 | 1,290 | 1,310 | 1,280 | 1,280 | 94,000 |
| 1991/05/02 | 1,300 | 1,320 | 1,300 | 1,300 | 242,000 |
| 1991/05/01 | 1,270 | 1,300 | 1,270 | 1,300 | 403,000 |
| 1991/04/30 | 1,270 | 1,280 | 1,260 | 1,280 | 422,000 |
| 1991/04/26 | 1,280 | 1,290 | 1,260 | 1,280 | 494,000 |
| 1991/04/25 | 1,310 | 1,320 | 1,260 | 1,260 | 536,000 |
| 1991/04/24 | 1,360 | 1,360 | 1,310 | 1,320 | 314,000 |
| 1991/04/23 | 1,290 | 1,350 | 1,290 | 1,350 | 428,000 |
| 1991/04/22 | 1,310 | 1,320 | 1,300 | 1,300 | 224,000 |
| 1991/04/19 | 1,300 | 1,330 | 1,290 | 1,330 | 412,000 |
| 1991/04/18 | 1,340 | 1,340 | 1,310 | 1,310 | 489,000 |
| 1991/04/17 | 1,360 | 1,380 | 1,330 | 1,330 | 755,000 |
| 1991/04/16 | 1,350 | 1,370 | 1,340 | 1,360 | 767,000 |
| 1991/04/15 | 1,390 | 1,390 | 1,350 | 1,370 | 424,000 |
| 1991/04/12 | 1,400 | 1,410 | 1,380 | 1,390 | 731,000 |
| 1991/04/11 | 1,390 | 1,410 | 1,380 | 1,390 | 680,000 |
| 1991/04/10 | 1,380 | 1,390 | 1,360 | 1,370 | 468,000 |
| 1991/04/09 | 1,430 | 1,440 | 1,390 | 1,400 | 938,000 |
| 1991/04/08 | 1,420 | 1,450 | 1,420 | 1,430 | 855,000 |
| 1991/04/05 | 1,470 | 1,480 | 1,420 | 1,420 | 1,206,000 |
| 1991/04/04 | 1,400 | 1,460 | 1,400 | 1,460 | 2,175,000 |
| 1991/04/03 | 1,420 | 1,430 | 1,380 | 1,380 | 1,940,000 |
| 1991/04/02 | 1,280 | 1,400 | 1,270 | 1,380 | 1,696,000 |
| 1991/04/01 | 1,250 | 1,290 | 1,250 | 1,280 | 698,000 |
| 1991/03/29 | 1,290 | 1,320 | 1,270 | 1,270 | 1,209,000 |
| 1991/03/28 | 1,250 | 1,320 | 1,240 | 1,320 | 2,132,000 |
| 1991/03/27 | 1,350 | 1,360 | 1,230 | 1,270 | 4,219,000 |
| 1991/03/26 | 1,420 | 1,450 | 1,370 | 1,370 | 2,474,000 |
| 1991/03/25 | 1,480 | 1,490 | 1,450 | 1,450 | 2,387,000 |
| 1991/03/22 | 1,480 | 1,500 | 1,470 | 1,480 | 1,488,000 |
| 1991/03/20 | 1,440 | 1,520 | 1,410 | 1,450 | 3,223,000 |
| 1991/03/19 | 1,360 | 1,470 | 1,360 | 1,450 | 3,424,000 |
| 1991/03/18 | 1,330 | 1,370 | 1,320 | 1,360 | 1,310,000 |
| 1991/03/15 | 1,270 | 1,330 | 1,260 | 1,310 | 2,505,000 |
| 1991/03/14 | 1,270 | 1,280 | 1,220 | 1,240 | 2,294,000 |
| 1991/03/13 | 1,240 | 1,320 | 1,230 | 1,310 | 2,866,000 |
| 1991/03/12 | 1,260 | 1,290 | 1,210 | 1,250 | 1,968,000 |
| 1991/03/11 | 1,250 | 1,310 | 1,250 | 1,270 | 3,116,000 |
| 1991/03/08 | 1,200 | 1,230 | 1,160 | 1,230 | 4,493,000 |
| 1991/03/07 | 1,140 | 1,200 | 1,120 | 1,140 | 3,613,000 |
| 1991/03/06 | 1,040 | 1,140 | 1,020 | 1,120 | 2,849,000 |
| 1991/03/05 | 1,020 | 1,060 | 1,010 | 1,040 | 596,000 |
| 1991/03/04 | 1,030 | 1,030 | 1,000 | 1,020 | 261,000 |
| 1991/03/01 | 1,040 | 1,040 | 1,020 | 1,030 | 1,369,000 |
| 1991/02/28 | 1,030 | 1,040 | 1,010 | 1,020 | 424,000 |
| 1991/02/27 | 1,040 | 1,040 | 980 | 990 | 519,000 |
| 1991/02/26 | 1,080 | 1,090 | 1,020 | 1,050 | 721,000 |
| 1991/02/25 | 1,070 | 1,100 | 1,050 | 1,070 | 1,090,000 |
| 1991/02/22 | 952 | 1,050 | 950 | 1,050 | 1,755,000 |
| 1991/02/21 | 956 | 957 | 944 | 954 | 851,000 |
| 1991/02/20 | 935 | 962 | 920 | 962 | 1,649,000 |
| 1991/02/19 | 942 | 975 | 935 | 950 | 1,865,000 |
| 1991/02/18 | 912 | 932 | 912 | 932 | 831,000 |
| 1991/02/15 | 770 | 840 | 762 | 832 | 948,000 |
| 1991/02/14 | 775 | 800 | 775 | 780 | 592,000 |
| 1991/02/13 | 788 | 810 | 780 | 785 | 485,000 |
| 1991/02/12 | 773 | 800 | 761 | 789 | 838,000 |
| 1991/02/08 | 740 | 746 | 736 | 743 | 656,000 |
| 1991/02/07 | 745 | 749 | 735 | 740 | 353,000 |
| 1991/02/06 | 733 | 749 | 733 | 735 | 659,000 |
| 1991/02/05 | 728 | 730 | 708 | 728 | 731,000 |
| 1991/02/04 | 669 | 710 | 669 | 708 | 470,000 |
| 1991/02/01 | 665 | 698 | 665 | 679 | 827,000 |
| 1991/01/31 | 730 | 744 | 655 | 655 | 1,039,000 |
| 1991/01/30 | 629 | 725 | 629 | 715 | 1,322,000 |
| 1991/01/29 | 629 | 630 | 625 | 625 | 270,000 |
| 1991/01/28 | 629 | 630 | 617 | 620 | 575,000 |
| 1991/01/25 | 606 | 630 | 606 | 630 | 768,000 |
| 1991/01/24 | 605 | 617 | 600 | 605 | 1,233,000 |
| 1991/01/23 | 585 | 610 | 580 | 610 | 1,805,000 |
| 1991/01/22 | 612 | 630 | 612 | 620 | 1,241,000 |
| 1991/01/21 | 640 | 655 | 611 | 655 | 4,242,000 |
| 1991/01/18 | 710 | 710 | 710 | 710 | 203,000 |
| 1991/01/17 | 804 | 825 | 804 | 820 | 248,000 |
| 1991/01/16 | 840 | 845 | 814 | 814 | 562,000 |
| 1991/01/14 | 835 | 860 | 835 | 860 | 100,000 |
| 1991/01/11 | 868 | 873 | 850 | 865 | 236,000 |
| 1991/01/10 | 830 | 860 | 830 | 858 | 301,000 |
| 1991/01/09 | 845 | 850 | 831 | 850 | 290,000 |
| 1991/01/08 | 851 | 855 | 840 | 851 | 285,000 |
| 1991/01/07 | 860 | 885 | 860 | 885 | 171,000 |
| 1991/01/04 | 875 | 878 | 861 | 878 | 197,000 |