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 |
---|---|---|---|---|---|
1993/12/30 | 365 | 370 | 355 | 370 | 86,000 |
1993/12/29 | 369 | 372 | 356 | 370 | 307,000 |
1993/12/28 | 373 | 380 | 350 | 364 | 419,000 |
1993/12/27 | 370 | 375 | 362 | 375 | 193,000 |
1993/12/24 | 385 | 385 | 370 | 377 | 319,000 |
1993/12/22 | 375 | 380 | 375 | 380 | 230,000 |
1993/12/21 | 375 | 392 | 370 | 392 | 258,000 |
1993/12/20 | 388 | 395 | 380 | 380 | 284,000 |
1993/12/17 | 396 | 408 | 388 | 408 | 230,000 |
1993/12/16 | 389 | 394 | 385 | 387 | 226,000 |
1993/12/15 | 367 | 376 | 367 | 375 | 110,000 |
1993/12/14 | 379 | 379 | 365 | 377 | 219,000 |
1993/12/13 | 372 | 390 | 370 | 377 | 571,000 |
1993/12/10 | 368 | 378 | 365 | 370 | 1,265,000 |
1993/12/09 | 375 | 378 | 371 | 371 | 255,000 |
1993/12/08 | 370 | 370 | 351 | 360 | 421,000 |
1993/12/07 | 360 | 386 | 358 | 373 | 290,000 |
1993/12/06 | 375 | 379 | 370 | 370 | 223,000 |
1993/12/03 | 405 | 413 | 399 | 409 | 370,000 |
1993/12/02 | 407 | 432 | 405 | 420 | 938,000 |
1993/12/01 | 368 | 398 | 361 | 398 | 651,000 |
1993/11/30 | 335 | 372 | 335 | 358 | 677,000 |
1993/11/29 | 331 | 337 | 315 | 322 | 515,000 |
1993/11/26 | 367 | 374 | 350 | 356 | 329,000 |
1993/11/25 | 360 | 375 | 360 | 365 | 455,000 |
1993/11/24 | 370 | 378 | 360 | 361 | 417,000 |
1993/11/22 | 378 | 388 | 361 | 363 | 366,000 |
1993/11/19 | 386 | 397 | 380 | 388 | 373,000 |
1993/11/18 | 388 | 397 | 385 | 386 | 122,000 |
1993/11/17 | 392 | 398 | 385 | 385 | 152,000 |
1993/11/16 | 376 | 398 | 376 | 390 | 199,000 |
1993/11/15 | 403 | 404 | 375 | 386 | 538,000 |
1993/11/12 | 394 | 405 | 394 | 399 | 753,000 |
1993/11/11 | 403 | 415 | 396 | 399 | 379,000 |
1993/11/10 | 403 | 405 | 386 | 399 | 592,000 |
1993/11/09 | 405 | 410 | 395 | 395 | 432,000 |
1993/11/08 | 408 | 410 | 402 | 410 | 324,000 |
1993/11/05 | 405 | 412 | 385 | 407 | 649,000 |
1993/11/04 | 430 | 434 | 400 | 400 | 484,000 |
1993/11/02 | 431 | 435 | 430 | 432 | 204,000 |
1993/11/01 | 440 | 442 | 432 | 433 | 375,000 |
1993/10/29 | 447 | 447 | 441 | 442 | 286,000 |
1993/10/28 | 450 | 455 | 440 | 441 | 223,000 |
1993/10/27 | 455 | 458 | 448 | 455 | 250,000 |
1993/10/26 | 455 | 465 | 451 | 460 | 210,000 |
1993/10/25 | 469 | 469 | 450 | 450 | 332,000 |
1993/10/22 | 470 | 485 | 466 | 470 | 435,000 |
1993/10/21 | 468 | 471 | 465 | 470 | 114,000 |
1993/10/20 | 469 | 475 | 465 | 473 | 76,000 |
1993/10/19 | 465 | 472 | 465 | 465 | 78,000 |
1993/10/18 | 475 | 475 | 465 | 465 | 85,000 |
1993/10/15 | 456 | 470 | 456 | 465 | 209,000 |
1993/10/14 | 452 | 455 | 452 | 454 | 166,000 |
1993/10/13 | 458 | 459 | 450 | 450 | 308,000 |
1993/10/12 | 454 | 459 | 453 | 459 | 388,000 |
1993/10/08 | 450 | 465 | 450 | 465 | 393,000 |
1993/10/07 | 460 | 460 | 450 | 450 | 252,000 |
1993/10/06 | 451 | 465 | 450 | 465 | 218,000 |
1993/10/05 | 451 | 455 | 450 | 451 | 390,000 |
1993/10/04 | 450 | 455 | 450 | 451 | 178,000 |
1993/10/01 | 450 | 465 | 450 | 457 | 255,000 |
1993/09/30 | 465 | 465 | 450 | 450 | 373,000 |
1993/09/29 | 470 | 470 | 457 | 460 | 255,000 |
1993/09/28 | 480 | 480 | 472 | 478 | 143,000 |
1993/09/27 | 480 | 488 | 480 | 480 | 164,000 |
1993/09/24 | 485 | 489 | 480 | 484 | 462,000 |
1993/09/22 | 480 | 489 | 480 | 489 | 253,000 |
1993/09/21 | 490 | 505 | 487 | 499 | 271,000 |
1993/09/20 | 480 | 490 | 480 | 485 | 140,000 |
1993/09/17 | 490 | 491 | 480 | 485 | 296,000 |
1993/09/16 | 495 | 495 | 485 | 485 | 345,000 |
1993/09/14 | 502 | 515 | 495 | 495 | 208,000 |
1993/09/13 | 492 | 509 | 492 | 509 | 215,000 |
1993/09/10 | 485 | 495 | 485 | 494 | 1,062,000 |
1993/09/09 | 486 | 500 | 486 | 495 | 238,000 |
1993/09/08 | 488 | 496 | 486 | 490 | 112,000 |
1993/09/07 | 496 | 496 | 489 | 494 | 96,000 |
1993/09/06 | 497 | 500 | 493 | 493 | 169,000 |
1993/09/03 | 500 | 510 | 498 | 498 | 342,000 |
1993/09/02 | 497 | 504 | 497 | 502 | 85,000 |
1993/09/01 | 503 | 505 | 496 | 504 | 98,000 |
1993/08/31 | 500 | 508 | 495 | 505 | 321,000 |
1993/08/30 | 505 | 509 | 495 | 501 | 96,000 |
1993/08/27 | 493 | 505 | 493 | 505 | 167,000 |
1993/08/26 | 501 | 501 | 488 | 498 | 89,000 |
1993/08/25 | 499 | 499 | 491 | 497 | 299,000 |
1993/08/24 | 490 | 500 | 489 | 500 | 136,000 |
1993/08/23 | 496 | 503 | 492 | 492 | 72,000 |
1993/08/20 | 508 | 510 | 501 | 501 | 230,000 |
1993/08/19 | 510 | 514 | 503 | 508 | 185,000 |
1993/08/18 | 500 | 517 | 500 | 510 | 192,000 |
1993/08/17 | 510 | 510 | 501 | 502 | 136,000 |
1993/08/16 | 491 | 509 | 491 | 509 | 159,000 |
1993/08/13 | 504 | 510 | 492 | 508 | 399,000 |
1993/08/12 | 510 | 510 | 504 | 504 | 286,000 |
1993/08/11 | 494 | 506 | 492 | 504 | 159,000 |
1993/08/10 | 500 | 504 | 495 | 495 | 169,000 |
1993/08/09 | 487 | 500 | 487 | 500 | 98,000 |
1993/08/06 | 496 | 499 | 487 | 491 | 97,000 |
1993/08/05 | 504 | 504 | 495 | 496 | 110,000 |
1993/08/04 | 494 | 505 | 484 | 495 | 181,000 |
1993/08/03 | 492 | 506 | 492 | 495 | 205,000 |
1993/08/02 | 498 | 498 | 493 | 497 | 232,000 |
1993/07/30 | 498 | 506 | 491 | 498 | 391,000 |
1993/07/29 | 460 | 500 | 460 | 491 | 438,000 |
1993/07/28 | 460 | 465 | 455 | 461 | 289,000 |
1993/07/27 | 438 | 455 | 438 | 455 | 265,000 |
1993/07/26 | 441 | 441 | 432 | 438 | 489,000 |
1993/07/23 | 455 | 455 | 450 | 451 | 433,000 |
1993/07/22 | 462 | 468 | 460 | 460 | 274,000 |
1993/07/21 | 476 | 476 | 461 | 462 | 408,000 |
1993/07/20 | 477 | 477 | 470 | 471 | 277,000 |
1993/07/19 | 484 | 492 | 473 | 481 | 881,000 |
1993/07/16 | 501 | 509 | 470 | 484 | 1,695,000 |
1993/07/15 | 512 | 517 | 510 | 511 | 538,000 |
1993/07/14 | 519 | 520 | 512 | 512 | 254,000 |
1993/07/13 | 512 | 520 | 512 | 515 | 296,000 |
1993/07/12 | 535 | 535 | 515 | 517 | 370,000 |
1993/07/09 | 517 | 538 | 517 | 525 | 488,000 |
1993/07/08 | 516 | 525 | 515 | 517 | 158,000 |
1993/07/07 | 519 | 524 | 516 | 524 | 132,000 |
1993/07/06 | 526 | 544 | 526 | 539 | 247,000 |
1993/07/05 | 528 | 528 | 518 | 524 | 116,000 |
1993/07/02 | 518 | 533 | 512 | 518 | 214,000 |
1993/07/01 | 526 | 550 | 521 | 548 | 397,000 |
1993/06/30 | 510 | 524 | 507 | 516 | 322,000 |
1993/06/29 | 527 | 529 | 507 | 507 | 154,000 |
1993/06/28 | 515 | 535 | 515 | 527 | 82,000 |
1993/06/25 | 521 | 524 | 508 | 515 | 286,000 |
1993/06/24 | 509 | 519 | 509 | 519 | 143,000 |
1993/06/23 | 520 | 522 | 505 | 508 | 216,000 |
1993/06/22 | 502 | 525 | 500 | 518 | 396,000 |
1993/06/21 | 530 | 533 | 501 | 510 | 378,000 |
1993/06/18 | 531 | 549 | 531 | 544 | 224,000 |
1993/06/17 | 536 | 550 | 531 | 550 | 286,000 |
1993/06/16 | 550 | 551 | 540 | 541 | 430,000 |
1993/06/15 | 571 | 571 | 551 | 551 | 290,000 |
1993/06/14 | 564 | 564 | 550 | 561 | 252,000 |
1993/06/11 | 577 | 577 | 565 | 565 | 1,290,000 |
1993/06/10 | 571 | 575 | 565 | 567 | 270,000 |
1993/06/08 | 580 | 588 | 570 | 571 | 366,000 |
1993/06/07 | 581 | 591 | 575 | 581 | 156,000 |
1993/06/04 | 590 | 597 | 572 | 572 | 356,000 |
1993/06/03 | 580 | 596 | 580 | 585 | 1,113,000 |
1993/06/02 | 576 | 590 | 571 | 578 | 283,000 |
1993/06/01 | 566 | 576 | 565 | 566 | 298,000 |
1993/05/31 | 580 | 590 | 568 | 571 | 498,000 |
1993/05/28 | 582 | 598 | 581 | 582 | 390,000 |
1993/05/27 | 599 | 615 | 589 | 590 | 470,000 |
1993/05/26 | 581 | 600 | 581 | 591 | 275,000 |
1993/05/25 | 585 | 587 | 581 | 585 | 318,000 |
1993/05/24 | 589 | 590 | 582 | 585 | 221,000 |
1993/05/21 | 575 | 599 | 572 | 599 | 224,000 |
1993/05/20 | 598 | 598 | 571 | 580 | 242,000 |
1993/05/19 | 573 | 588 | 570 | 580 | 334,000 |
1993/05/18 | 595 | 600 | 583 | 583 | 521,000 |
1993/05/17 | 598 | 610 | 595 | 601 | 226,000 |
1993/05/14 | 600 | 609 | 596 | 598 | 1,029,000 |
1993/05/13 | 612 | 620 | 610 | 610 | 394,000 |
1993/05/12 | 625 | 625 | 610 | 611 | 689,000 |
1993/05/11 | 630 | 630 | 620 | 625 | 1,318,000 |
1993/05/10 | 600 | 610 | 595 | 609 | 605,000 |
1993/05/07 | 581 | 600 | 581 | 600 | 513,000 |
1993/05/06 | 590 | 600 | 581 | 587 | 278,000 |
1993/04/30 | 605 | 606 | 586 | 600 | 545,000 |
1993/04/28 | 600 | 600 | 585 | 596 | 436,000 |
1993/04/27 | 569 | 580 | 556 | 572 | 279,000 |
1993/04/26 | 566 | 570 | 550 | 550 | 175,000 |
1993/04/23 | 561 | 561 | 550 | 556 | 265,000 |
1993/04/22 | 570 | 580 | 550 | 551 | 268,000 |
1993/04/21 | 570 | 570 | 551 | 570 | 260,000 |
1993/04/20 | 566 | 582 | 565 | 565 | 233,000 |
1993/04/19 | 576 | 581 | 565 | 570 | 310,000 |
1993/04/16 | 610 | 610 | 580 | 581 | 426,000 |
1993/04/15 | 596 | 605 | 590 | 605 | 383,000 |
1993/04/14 | 625 | 625 | 600 | 612 | 919,000 |
1993/04/13 | 590 | 615 | 590 | 615 | 755,000 |
1993/04/12 | 598 | 600 | 580 | 595 | 274,000 |
1993/04/09 | 597 | 607 | 586 | 598 | 1,048,000 |
1993/04/08 | 607 | 609 | 596 | 597 | 862,000 |
1993/04/07 | 601 | 630 | 601 | 602 | 1,648,000 |
1993/04/06 | 634 | 635 | 586 | 591 | 1,930,000 |
1993/04/05 | 560 | 636 | 556 | 624 | 4,023,000 |
1993/04/02 | 543 | 566 | 539 | 539 | 1,449,000 |
1993/04/01 | 541 | 545 | 533 | 543 | 306,000 |
1993/03/31 | 560 | 560 | 521 | 521 | 444,000 |
1993/03/30 | 564 | 575 | 550 | 550 | 748,000 |
1993/03/29 | 542 | 555 | 540 | 554 | 461,000 |
1993/03/26 | 558 | 558 | 542 | 542 | 398,000 |
1993/03/25 | 543 | 558 | 540 | 540 | 508,000 |
1993/03/24 | 530 | 540 | 520 | 533 | 379,000 |
1993/03/23 | 531 | 539 | 520 | 520 | 367,000 |
1993/03/22 | 531 | 540 | 530 | 539 | 823,000 |
1993/03/19 | 566 | 566 | 550 | 551 | 1,335,000 |
1993/03/18 | 535 | 538 | 522 | 536 | 939,000 |
1993/03/17 | 526 | 538 | 521 | 527 | 1,183,000 |
1993/03/16 | 515 | 533 | 510 | 527 | 1,749,000 |
1993/03/15 | 500 | 507 | 495 | 501 | 602,000 |
1993/03/12 | 487 | 498 | 487 | 496 | 1,516,000 |
1993/03/11 | 501 | 501 | 491 | 492 | 440,000 |
1993/03/10 | 492 | 505 | 491 | 504 | 1,259,000 |
1993/03/09 | 490 | 510 | 485 | 491 | 1,682,000 |
1993/03/08 | 445 | 479 | 440 | 470 | 647,000 |
1993/03/05 | 435 | 440 | 428 | 435 | 322,000 |
1993/03/04 | 438 | 438 | 430 | 430 | 652,000 |
1993/03/03 | 440 | 443 | 434 | 436 | 260,000 |
1993/03/02 | 440 | 445 | 435 | 444 | 415,000 |
1993/03/01 | 431 | 445 | 431 | 445 | 655,000 |
1993/02/26 | 436 | 440 | 431 | 435 | 990,000 |
1993/02/25 | 449 | 450 | 431 | 431 | 913,000 |
1993/02/24 | 448 | 453 | 444 | 448 | 677,000 |
1993/02/23 | 453 | 460 | 448 | 448 | 382,000 |
1993/02/22 | 455 | 469 | 455 | 456 | 465,000 |
1993/02/19 | 456 | 469 | 455 | 468 | 603,000 |
1993/02/18 | 460 | 465 | 450 | 455 | 230,000 |
1993/02/17 | 447 | 460 | 447 | 460 | 169,000 |
1993/02/16 | 469 | 470 | 456 | 456 | 589,000 |
1993/02/15 | 454 | 470 | 450 | 464 | 425,000 |
1993/02/12 | 450 | 458 | 445 | 455 | 623,000 |
1993/02/10 | 444 | 449 | 441 | 445 | 179,000 |
1993/02/09 | 455 | 460 | 445 | 454 | 196,000 |
1993/02/08 | 461 | 461 | 455 | 460 | 149,000 |
1993/02/05 | 461 | 466 | 461 | 461 | 324,000 |
1993/02/04 | 475 | 475 | 461 | 461 | 414,000 |
1993/02/03 | 470 | 480 | 466 | 471 | 521,000 |
1993/02/02 | 465 | 470 | 460 | 461 | 344,000 |
1993/02/01 | 461 | 461 | 455 | 460 | 267,000 |
1993/01/29 | 453 | 459 | 446 | 457 | 432,000 |
1993/01/28 | 415 | 451 | 414 | 448 | 257,000 |
1993/01/27 | 419 | 420 | 411 | 415 | 156,000 |
1993/01/26 | 411 | 425 | 405 | 411 | 301,000 |
1993/01/25 | 420 | 420 | 411 | 411 | 246,000 |
1993/01/22 | 411 | 414 | 411 | 411 | 255,000 |
1993/01/21 | 422 | 422 | 410 | 414 | 211,000 |
1993/01/20 | 438 | 438 | 426 | 427 | 231,000 |
1993/01/19 | 434 | 440 | 430 | 438 | 171,000 |
1993/01/18 | 419 | 435 | 419 | 435 | 288,000 |
1993/01/14 | 421 | 423 | 412 | 419 | 156,000 |
1993/01/13 | 429 | 429 | 411 | 422 | 277,000 |
1993/01/12 | 423 | 428 | 421 | 425 | 321,000 |
1993/01/11 | 440 | 440 | 430 | 433 | 172,000 |
1993/01/08 | 431 | 447 | 431 | 445 | 413,000 |
1993/01/07 | 440 | 449 | 436 | 436 | 222,000 |
1993/01/06 | 435 | 442 | 433 | 433 | 359,000 |
1993/01/05 | 458 | 458 | 430 | 433 | 423,000 |
1993/01/04 | 462 | 465 | 452 | 453 | 210,000 |