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 |
---|---|---|---|---|---|
1994/12/30 | 411 | 420 | 410 | 416 | 128,000 |
1994/12/29 | 411 | 420 | 410 | 420 | 200,000 |
1994/12/28 | 420 | 430 | 417 | 417 | 113,000 |
1994/12/27 | 422 | 423 | 416 | 422 | 192,000 |
1994/12/26 | 405 | 417 | 400 | 415 | 307,000 |
1994/12/22 | 396 | 405 | 394 | 405 | 347,000 |
1994/12/21 | 402 | 402 | 396 | 397 | 123,000 |
1994/12/20 | 396 | 404 | 391 | 403 | 177,000 |
1994/12/19 | 391 | 396 | 388 | 396 | 170,000 |
1994/12/16 | 392 | 397 | 390 | 396 | 93,000 |
1994/12/15 | 394 | 398 | 388 | 397 | 119,000 |
1994/12/14 | 385 | 390 | 385 | 385 | 95,000 |
1994/12/13 | 394 | 394 | 385 | 385 | 148,000 |
1994/12/12 | 395 | 399 | 393 | 394 | 60,000 |
1994/12/09 | 410 | 410 | 395 | 395 | 848,000 |
1994/12/08 | 403 | 414 | 401 | 405 | 97,000 |
1994/12/07 | 400 | 404 | 398 | 404 | 107,000 |
1994/12/06 | 404 | 409 | 400 | 409 | 164,000 |
1994/12/05 | 392 | 404 | 392 | 404 | 481,000 |
1994/12/02 | 390 | 399 | 390 | 391 | 127,000 |
1994/12/01 | 393 | 398 | 390 | 391 | 195,000 |
1994/11/30 | 392 | 399 | 392 | 393 | 359,000 |
1994/11/29 | 386 | 395 | 386 | 392 | 111,000 |
1994/11/28 | 393 | 399 | 386 | 386 | 127,000 |
1994/11/25 | 390 | 398 | 390 | 393 | 342,000 |
1994/11/24 | 385 | 390 | 381 | 389 | 133,000 |
1994/11/22 | 400 | 400 | 395 | 395 | 219,000 |
1994/11/21 | 404 | 404 | 400 | 400 | 55,000 |
1994/11/18 | 401 | 405 | 401 | 404 | 112,000 |
1994/11/17 | 410 | 411 | 403 | 406 | 42,000 |
1994/11/16 | 412 | 412 | 403 | 405 | 114,000 |
1994/11/15 | 405 | 412 | 405 | 412 | 104,000 |
1994/11/14 | 400 | 405 | 400 | 405 | 112,000 |
1994/11/11 | 409 | 409 | 400 | 405 | 382,000 |
1994/11/10 | 405 | 409 | 404 | 404 | 156,000 |
1994/11/09 | 413 | 417 | 406 | 410 | 121,000 |
1994/11/08 | 412 | 418 | 407 | 418 | 118,000 |
1994/11/07 | 415 | 415 | 410 | 412 | 52,000 |
1994/11/04 | 415 | 420 | 410 | 420 | 124,000 |
1994/11/02 | 418 | 418 | 406 | 406 | 187,000 |
1994/11/01 | 416 | 420 | 416 | 418 | 128,000 |
1994/10/31 | 418 | 424 | 418 | 424 | 281,000 |
1994/10/28 | 424 | 425 | 411 | 418 | 226,000 |
1994/10/27 | 422 | 425 | 422 | 424 | 115,000 |
1994/10/26 | 425 | 425 | 420 | 421 | 136,000 |
1994/10/25 | 426 | 429 | 424 | 425 | 145,000 |
1994/10/24 | 430 | 430 | 428 | 429 | 60,000 |
1994/10/21 | 434 | 435 | 426 | 430 | 99,000 |
1994/10/20 | 440 | 445 | 435 | 440 | 353,000 |
1994/10/19 | 440 | 440 | 435 | 440 | 113,000 |
1994/10/18 | 440 | 440 | 435 | 440 | 139,000 |
1994/10/17 | 441 | 446 | 439 | 440 | 81,000 |
1994/10/14 | 457 | 459 | 441 | 441 | 477,000 |
1994/10/13 | 453 | 460 | 450 | 459 | 117,000 |
1994/10/12 | 440 | 458 | 440 | 458 | 112,000 |
1994/10/11 | 440 | 445 | 440 | 440 | 75,000 |
1994/10/07 | 444 | 444 | 440 | 440 | 90,000 |
1994/10/06 | 433 | 436 | 433 | 434 | 136,000 |
1994/10/05 | 424 | 433 | 424 | 433 | 161,000 |
1994/10/04 | 435 | 435 | 428 | 434 | 109,000 |
1994/10/03 | 422 | 431 | 422 | 426 | 67,000 |
1994/09/30 | 430 | 439 | 420 | 423 | 312,000 |
1994/09/29 | 428 | 433 | 428 | 429 | 89,000 |
1994/09/28 | 430 | 434 | 425 | 425 | 158,000 |
1994/09/27 | 447 | 447 | 425 | 430 | 196,000 |
1994/09/26 | 446 | 460 | 446 | 446 | 100,000 |
1994/09/22 | 468 | 468 | 444 | 450 | 306,000 |
1994/09/21 | 450 | 463 | 450 | 458 | 261,000 |
1994/09/20 | 447 | 450 | 446 | 450 | 160,000 |
1994/09/19 | 451 | 451 | 445 | 445 | 247,000 |
1994/09/16 | 460 | 460 | 451 | 451 | 105,000 |
1994/09/14 | 460 | 460 | 456 | 460 | 97,000 |
1994/09/13 | 464 | 464 | 455 | 461 | 159,000 |
1994/09/12 | 455 | 459 | 455 | 459 | 75,000 |
1994/09/09 | 454 | 463 | 452 | 460 | 970,000 |
1994/09/08 | 460 | 462 | 443 | 444 | 211,000 |
1994/09/07 | 466 | 468 | 465 | 466 | 152,000 |
1994/09/06 | 476 | 476 | 470 | 471 | 114,000 |
1994/09/05 | 485 | 485 | 476 | 476 | 92,000 |
1994/09/02 | 479 | 485 | 476 | 476 | 173,000 |
1994/09/01 | 473 | 475 | 470 | 475 | 169,000 |
1994/08/31 | 483 | 483 | 468 | 473 | 245,000 |
1994/08/30 | 478 | 484 | 477 | 478 | 56,000 |
1994/08/29 | 480 | 495 | 480 | 482 | 123,000 |
1994/08/26 | 468 | 475 | 465 | 470 | 141,000 |
1994/08/25 | 475 | 477 | 468 | 473 | 267,000 |
1994/08/24 | 466 | 475 | 465 | 470 | 207,000 |
1994/08/23 | 470 | 475 | 469 | 470 | 104,000 |
1994/08/22 | 471 | 473 | 470 | 470 | 83,000 |
1994/08/19 | 470 | 476 | 470 | 473 | 177,000 |
1994/08/18 | 478 | 478 | 472 | 474 | 132,000 |
1994/08/17 | 472 | 479 | 472 | 479 | 142,000 |
1994/08/16 | 469 | 478 | 469 | 476 | 175,000 |
1994/08/15 | 473 | 475 | 469 | 469 | 122,000 |
1994/08/12 | 474 | 474 | 468 | 468 | 384,000 |
1994/08/11 | 470 | 475 | 470 | 471 | 241,000 |
1994/08/10 | 478 | 480 | 470 | 475 | 362,000 |
1994/08/09 | 480 | 480 | 470 | 473 | 161,000 |
1994/08/08 | 475 | 478 | 472 | 478 | 195,000 |
1994/08/05 | 482 | 483 | 475 | 477 | 85,000 |
1994/08/04 | 487 | 487 | 480 | 487 | 94,000 |
1994/08/03 | 483 | 495 | 482 | 482 | 137,000 |
1994/08/02 | 467 | 488 | 467 | 488 | 295,000 |
1994/08/01 | 480 | 480 | 466 | 467 | 360,000 |
1994/07/29 | 489 | 489 | 475 | 480 | 350,000 |
1994/07/28 | 490 | 495 | 480 | 490 | 238,000 |
1994/07/27 | 500 | 500 | 486 | 490 | 328,000 |
1994/07/26 | 492 | 500 | 492 | 500 | 96,000 |
1994/07/25 | 490 | 500 | 490 | 497 | 202,000 |
1994/07/22 | 504 | 505 | 500 | 500 | 143,000 |
1994/07/21 | 501 | 506 | 500 | 506 | 95,000 |
1994/07/20 | 509 | 509 | 506 | 506 | 45,000 |
1994/07/19 | 506 | 510 | 506 | 509 | 95,000 |
1994/07/18 | 510 | 510 | 503 | 504 | 63,000 |
1994/07/15 | 514 | 514 | 509 | 509 | 90,000 |
1994/07/14 | 509 | 515 | 508 | 508 | 124,000 |
1994/07/13 | 502 | 512 | 500 | 509 | 104,000 |
1994/07/12 | 502 | 505 | 502 | 502 | 132,000 |
1994/07/11 | 501 | 515 | 501 | 502 | 129,000 |
1994/07/08 | 510 | 515 | 506 | 509 | 364,000 |
1994/07/07 | 514 | 515 | 508 | 510 | 271,000 |
1994/07/06 | 501 | 507 | 500 | 500 | 150,000 |
1994/07/05 | 500 | 509 | 500 | 502 | 109,000 |
1994/07/04 | 505 | 510 | 500 | 501 | 79,000 |
1994/07/01 | 492 | 510 | 488 | 510 | 512,000 |
1994/06/30 | 488 | 514 | 488 | 511 | 430,000 |
1994/06/29 | 512 | 512 | 492 | 502 | 252,000 |
1994/06/28 | 490 | 508 | 490 | 508 | 247,000 |
1994/06/27 | 497 | 497 | 481 | 485 | 396,000 |
1994/06/24 | 519 | 519 | 502 | 502 | 372,000 |
1994/06/23 | 501 | 521 | 497 | 521 | 219,000 |
1994/06/22 | 495 | 505 | 486 | 496 | 290,000 |
1994/06/21 | 508 | 519 | 505 | 505 | 212,000 |
1994/06/20 | 528 | 529 | 505 | 510 | 648,000 |
1994/06/17 | 525 | 527 | 522 | 526 | 792,000 |
1994/06/16 | 526 | 526 | 522 | 522 | 111,000 |
1994/06/15 | 514 | 529 | 514 | 522 | 1,032,000 |
1994/06/14 | 506 | 520 | 506 | 515 | 873,000 |
1994/06/13 | 504 | 520 | 501 | 520 | 174,000 |
1994/06/10 | 531 | 531 | 511 | 514 | 1,063,000 |
1994/06/09 | 513 | 515 | 510 | 511 | 255,000 |
1994/06/08 | 513 | 515 | 506 | 515 | 331,000 |
1994/06/07 | 508 | 513 | 504 | 510 | 143,000 |
1994/06/06 | 502 | 509 | 502 | 504 | 141,000 |
1994/06/03 | 505 | 508 | 503 | 508 | 169,000 |
1994/06/02 | 505 | 512 | 503 | 505 | 393,000 |
1994/06/01 | 505 | 507 | 502 | 502 | 230,000 |
1994/05/31 | 500 | 505 | 496 | 505 | 267,000 |
1994/05/30 | 505 | 505 | 495 | 496 | 184,000 |
1994/05/27 | 500 | 502 | 490 | 499 | 180,000 |
1994/05/26 | 506 | 507 | 500 | 500 | 138,000 |
1994/05/25 | 501 | 506 | 501 | 506 | 343,000 |
1994/05/24 | 496 | 507 | 496 | 506 | 454,000 |
1994/05/23 | 500 | 505 | 496 | 505 | 160,000 |
1994/05/20 | 505 | 505 | 495 | 500 | 186,000 |
1994/05/19 | 490 | 500 | 485 | 500 | 180,000 |
1994/05/18 | 500 | 500 | 487 | 494 | 102,000 |
1994/05/17 | 487 | 492 | 487 | 490 | 80,000 |
1994/05/16 | 505 | 506 | 490 | 490 | 122,000 |
1994/05/13 | 504 | 505 | 495 | 503 | 408,000 |
1994/05/12 | 494 | 504 | 491 | 504 | 104,000 |
1994/05/11 | 503 | 505 | 499 | 499 | 148,000 |
1994/05/10 | 482 | 488 | 481 | 487 | 99,000 |
1994/05/09 | 485 | 485 | 481 | 482 | 51,000 |
1994/05/06 | 480 | 490 | 480 | 485 | 35,000 |
1994/05/02 | 480 | 484 | 480 | 480 | 247,000 |
1994/04/28 | 481 | 485 | 480 | 483 | 152,000 |
1994/04/27 | 483 | 485 | 480 | 481 | 100,000 |
1994/04/26 | 490 | 490 | 480 | 480 | 166,000 |
1994/04/25 | 495 | 498 | 490 | 490 | 248,000 |
1994/04/22 | 500 | 500 | 492 | 500 | 101,000 |
1994/04/21 | 492 | 495 | 485 | 490 | 137,000 |
1994/04/20 | 500 | 508 | 480 | 482 | 129,000 |
1994/04/19 | 501 | 510 | 501 | 501 | 107,000 |
1994/04/18 | 512 | 519 | 510 | 511 | 286,000 |
1994/04/15 | 495 | 514 | 490 | 508 | 376,000 |
1994/04/14 | 491 | 495 | 476 | 492 | 263,000 |
1994/04/13 | 483 | 491 | 480 | 486 | 385,000 |
1994/04/12 | 490 | 490 | 481 | 481 | 300,000 |
1994/04/11 | 491 | 499 | 488 | 490 | 80,000 |
1994/04/08 | 490 | 500 | 470 | 496 | 637,000 |
1994/04/07 | 493 | 499 | 485 | 494 | 197,000 |
1994/04/06 | 493 | 498 | 490 | 492 | 179,000 |
1994/04/05 | 470 | 483 | 470 | 478 | 162,000 |
1994/04/04 | 474 | 474 | 464 | 471 | 271,000 |
1994/04/01 | 495 | 498 | 483 | 484 | 154,000 |
1994/03/31 | 495 | 498 | 481 | 495 | 446,000 |
1994/03/30 | 482 | 488 | 480 | 480 | 261,000 |
1994/03/29 | 489 | 499 | 488 | 492 | 131,000 |
1994/03/28 | 481 | 510 | 481 | 499 | 156,000 |
1994/03/25 | 495 | 495 | 486 | 490 | 251,000 |
1994/03/24 | 490 | 493 | 485 | 493 | 153,000 |
1994/03/23 | 493 | 497 | 488 | 488 | 469,000 |
1994/03/22 | 504 | 512 | 498 | 498 | 206,000 |
1994/03/18 | 519 | 520 | 503 | 504 | 219,000 |
1994/03/17 | 518 | 524 | 511 | 517 | 203,000 |
1994/03/16 | 525 | 528 | 517 | 528 | 336,000 |
1994/03/15 | 528 | 528 | 516 | 521 | 255,000 |
1994/03/14 | 515 | 530 | 514 | 525 | 389,000 |
1994/03/11 | 520 | 520 | 503 | 515 | 1,232,000 |
1994/03/10 | 509 | 509 | 498 | 508 | 250,000 |
1994/03/09 | 492 | 498 | 490 | 491 | 178,000 |
1994/03/08 | 495 | 510 | 493 | 500 | 227,000 |
1994/03/07 | 504 | 510 | 490 | 490 | 272,000 |
1994/03/04 | 500 | 509 | 497 | 508 | 253,000 |
1994/03/03 | 492 | 510 | 492 | 500 | 169,000 |
1994/03/02 | 510 | 515 | 492 | 492 | 188,000 |
1994/03/01 | 510 | 515 | 510 | 512 | 121,000 |
1994/02/28 | 500 | 515 | 496 | 513 | 467,000 |
1994/02/25 | 500 | 500 | 490 | 492 | 243,000 |
1994/02/24 | 496 | 500 | 490 | 495 | 198,000 |
1994/02/23 | 491 | 495 | 480 | 481 | 247,000 |
1994/02/22 | 490 | 495 | 486 | 486 | 249,000 |
1994/02/21 | 465 | 490 | 465 | 489 | 179,000 |
1994/02/18 | 481 | 485 | 470 | 470 | 206,000 |
1994/02/17 | 485 | 486 | 470 | 477 | 249,000 |
1994/02/16 | 480 | 495 | 479 | 485 | 327,000 |
1994/02/15 | 461 | 486 | 461 | 479 | 772,000 |
1994/02/14 | 495 | 500 | 484 | 486 | 689,000 |
1994/02/10 | 524 | 524 | 509 | 520 | 534,000 |
1994/02/09 | 542 | 545 | 515 | 515 | 669,000 |
1994/02/08 | 545 | 550 | 530 | 539 | 724,000 |
1994/02/07 | 545 | 545 | 528 | 532 | 427,000 |
1994/02/04 | 525 | 535 | 525 | 535 | 379,000 |
1994/02/03 | 550 | 553 | 530 | 535 | 840,000 |
1994/02/02 | 530 | 549 | 530 | 538 | 976,000 |
1994/02/01 | 555 | 555 | 537 | 545 | 1,838,000 |
1994/01/31 | 535 | 535 | 535 | 535 | 1,524,000 |
1994/01/28 | 460 | 460 | 442 | 455 | 508,000 |
1994/01/27 | 475 | 495 | 446 | 457 | 851,000 |
1994/01/26 | 456 | 472 | 451 | 472 | 795,000 |
1994/01/25 | 442 | 455 | 433 | 451 | 606,000 |
1994/01/24 | 425 | 440 | 425 | 432 | 733,000 |
1994/01/21 | 458 | 470 | 458 | 470 | 1,004,000 |
1994/01/20 | 450 | 455 | 446 | 454 | 574,000 |
1994/01/19 | 426 | 450 | 426 | 446 | 491,000 |
1994/01/18 | 435 | 440 | 421 | 426 | 393,000 |
1994/01/17 | 440 | 445 | 432 | 445 | 387,000 |
1994/01/14 | 433 | 440 | 420 | 440 | 564,000 |
1994/01/13 | 440 | 446 | 430 | 430 | 619,000 |
1994/01/12 | 415 | 439 | 415 | 439 | 613,000 |
1994/01/11 | 425 | 425 | 417 | 425 | 793,000 |
1994/01/10 | 400 | 405 | 398 | 404 | 426,000 |
1994/01/07 | 387 | 395 | 381 | 383 | 267,000 |
1994/01/06 | 394 | 398 | 386 | 387 | 289,000 |
1994/01/05 | 382 | 384 | 376 | 384 | 178,000 |
1994/01/04 | 370 | 375 | 367 | 367 | 214,000 |