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 |
|---|---|---|---|---|---|
| 1995/12/29 | 416 | 422 | 416 | 416 | 101,000 |
| 1995/12/28 | 418 | 424 | 415 | 416 | 263,000 |
| 1995/12/27 | 418 | 422 | 415 | 418 | 158,000 |
| 1995/12/26 | 415 | 418 | 414 | 418 | 112,000 |
| 1995/12/25 | 416 | 418 | 412 | 417 | 237,000 |
| 1995/12/22 | 420 | 425 | 411 | 416 | 268,000 |
| 1995/12/21 | 415 | 419 | 412 | 418 | 120,000 |
| 1995/12/20 | 418 | 418 | 410 | 410 | 111,000 |
| 1995/12/19 | 410 | 413 | 408 | 408 | 131,000 |
| 1995/12/18 | 415 | 418 | 412 | 412 | 247,000 |
| 1995/12/15 | 424 | 424 | 412 | 412 | 348,000 |
| 1995/12/14 | 420 | 424 | 411 | 424 | 189,000 |
| 1995/12/13 | 422 | 425 | 410 | 410 | 416,000 |
| 1995/12/12 | 415 | 420 | 406 | 420 | 98,000 |
| 1995/12/11 | 415 | 419 | 411 | 414 | 119,000 |
| 1995/12/08 | 426 | 426 | 414 | 415 | 1,618,000 |
| 1995/12/07 | 410 | 420 | 410 | 420 | 182,000 |
| 1995/12/06 | 407 | 418 | 407 | 417 | 220,000 |
| 1995/12/05 | 411 | 411 | 402 | 402 | 107,000 |
| 1995/12/04 | 410 | 428 | 410 | 411 | 142,000 |
| 1995/12/01 | 404 | 415 | 397 | 409 | 112,000 |
| 1995/11/30 | 407 | 418 | 403 | 404 | 287,000 |
| 1995/11/29 | 402 | 410 | 400 | 407 | 89,000 |
| 1995/11/28 | 398 | 414 | 395 | 406 | 185,000 |
| 1995/11/27 | 397 | 419 | 394 | 401 | 265,000 |
| 1995/11/24 | 391 | 399 | 382 | 399 | 188,000 |
| 1995/11/22 | 405 | 405 | 398 | 399 | 78,000 |
| 1995/11/21 | 395 | 405 | 395 | 405 | 312,000 |
| 1995/11/20 | 400 | 406 | 394 | 405 | 142,000 |
| 1995/11/17 | 399 | 400 | 395 | 396 | 153,000 |
| 1995/11/16 | 389 | 399 | 380 | 397 | 162,000 |
| 1995/11/15 | 395 | 395 | 384 | 390 | 68,000 |
| 1995/11/14 | 385 | 385 | 380 | 385 | 96,000 |
| 1995/11/13 | 387 | 390 | 375 | 375 | 89,000 |
| 1995/11/10 | 386 | 395 | 380 | 384 | 190,000 |
| 1995/11/09 | 397 | 401 | 385 | 385 | 155,000 |
| 1995/11/08 | 385 | 399 | 385 | 399 | 126,000 |
| 1995/11/07 | 383 | 388 | 383 | 385 | 67,000 |
| 1995/11/06 | 384 | 400 | 384 | 398 | 175,000 |
| 1995/11/02 | 382 | 391 | 378 | 389 | 161,000 |
| 1995/11/01 | 384 | 384 | 371 | 372 | 159,000 |
| 1995/10/31 | 373 | 385 | 373 | 384 | 266,000 |
| 1995/10/30 | 380 | 383 | 378 | 383 | 160,000 |
| 1995/10/27 | 385 | 385 | 380 | 380 | 338,000 |
| 1995/10/26 | 395 | 395 | 386 | 387 | 158,000 |
| 1995/10/25 | 386 | 395 | 386 | 395 | 173,000 |
| 1995/10/24 | 394 | 400 | 387 | 387 | 122,000 |
| 1995/10/23 | 393 | 397 | 385 | 397 | 116,000 |
| 1995/10/20 | 385 | 397 | 385 | 395 | 164,000 |
| 1995/10/19 | 393 | 399 | 390 | 390 | 241,000 |
| 1995/10/18 | 400 | 400 | 386 | 391 | 339,000 |
| 1995/10/17 | 406 | 409 | 400 | 400 | 245,000 |
| 1995/10/16 | 405 | 423 | 405 | 409 | 133,000 |
| 1995/10/13 | 405 | 413 | 402 | 405 | 184,000 |
| 1995/10/12 | 407 | 415 | 400 | 410 | 291,000 |
| 1995/10/11 | 414 | 417 | 410 | 410 | 108,000 |
| 1995/10/09 | 417 | 426 | 408 | 412 | 133,000 |
| 1995/10/06 | 410 | 430 | 408 | 427 | 194,000 |
| 1995/10/05 | 423 | 423 | 411 | 413 | 170,000 |
| 1995/10/04 | 429 | 429 | 423 | 424 | 112,000 |
| 1995/10/03 | 412 | 430 | 412 | 414 | 114,000 |
| 1995/10/02 | 411 | 417 | 411 | 411 | 381,000 |
| 1995/09/29 | 435 | 440 | 421 | 421 | 447,000 |
| 1995/09/28 | 435 | 436 | 428 | 430 | 124,000 |
| 1995/09/27 | 430 | 438 | 426 | 438 | 131,000 |
| 1995/09/26 | 426 | 440 | 425 | 440 | 142,000 |
| 1995/09/25 | 420 | 430 | 420 | 425 | 267,000 |
| 1995/09/22 | 423 | 432 | 420 | 424 | 142,000 |
| 1995/09/21 | 436 | 439 | 436 | 438 | 141,000 |
| 1995/09/20 | 465 | 465 | 440 | 440 | 398,000 |
| 1995/09/19 | 430 | 456 | 430 | 455 | 199,000 |
| 1995/09/18 | 467 | 467 | 435 | 435 | 238,000 |
| 1995/09/14 | 468 | 468 | 460 | 462 | 289,000 |
| 1995/09/13 | 454 | 458 | 450 | 458 | 327,000 |
| 1995/09/12 | 460 | 469 | 450 | 454 | 409,000 |
| 1995/09/11 | 445 | 460 | 430 | 460 | 440,000 |
| 1995/09/08 | 450 | 455 | 435 | 447 | 2,704,000 |
| 1995/09/07 | 406 | 410 | 403 | 410 | 140,000 |
| 1995/09/06 | 414 | 420 | 405 | 405 | 180,000 |
| 1995/09/05 | 414 | 419 | 403 | 419 | 189,000 |
| 1995/09/04 | 422 | 427 | 415 | 419 | 117,000 |
| 1995/09/01 | 422 | 430 | 422 | 422 | 128,000 |
| 1995/08/31 | 436 | 444 | 432 | 432 | 248,000 |
| 1995/08/30 | 449 | 449 | 431 | 431 | 141,000 |
| 1995/08/29 | 444 | 449 | 430 | 449 | 218,000 |
| 1995/08/28 | 439 | 445 | 429 | 444 | 105,000 |
| 1995/08/25 | 444 | 444 | 428 | 436 | 175,000 |
| 1995/08/24 | 428 | 449 | 428 | 449 | 146,000 |
| 1995/08/23 | 434 | 440 | 428 | 439 | 129,000 |
| 1995/08/22 | 439 | 453 | 439 | 439 | 291,000 |
| 1995/08/21 | 444 | 446 | 430 | 434 | 92,000 |
| 1995/08/18 | 440 | 448 | 440 | 448 | 237,000 |
| 1995/08/17 | 444 | 455 | 440 | 445 | 523,000 |
| 1995/08/16 | 440 | 460 | 440 | 454 | 728,000 |
| 1995/08/15 | 418 | 435 | 417 | 435 | 321,000 |
| 1995/08/14 | 410 | 425 | 410 | 418 | 190,000 |
| 1995/08/11 | 405 | 407 | 401 | 403 | 430,000 |
| 1995/08/10 | 393 | 399 | 385 | 391 | 209,000 |
| 1995/08/09 | 385 | 405 | 381 | 400 | 202,000 |
| 1995/08/08 | 386 | 399 | 377 | 379 | 118,000 |
| 1995/08/07 | 395 | 395 | 375 | 376 | 140,000 |
| 1995/08/04 | 389 | 397 | 388 | 389 | 146,000 |
| 1995/08/03 | 405 | 405 | 388 | 389 | 228,000 |
| 1995/08/02 | 370 | 397 | 370 | 395 | 265,000 |
| 1995/08/01 | 388 | 390 | 375 | 375 | 440,000 |
| 1995/07/31 | 381 | 399 | 380 | 381 | 452,000 |
| 1995/07/28 | 391 | 394 | 380 | 385 | 310,000 |
| 1995/07/27 | 390 | 405 | 390 | 400 | 217,000 |
| 1995/07/26 | 391 | 399 | 391 | 399 | 218,000 |
| 1995/07/25 | 404 | 407 | 391 | 391 | 263,000 |
| 1995/07/24 | 407 | 420 | 407 | 419 | 172,000 |
| 1995/07/21 | 410 | 412 | 400 | 412 | 176,000 |
| 1995/07/20 | 399 | 410 | 390 | 408 | 181,000 |
| 1995/07/19 | 411 | 415 | 400 | 400 | 268,000 |
| 1995/07/18 | 435 | 435 | 410 | 414 | 228,000 |
| 1995/07/17 | 427 | 440 | 417 | 426 | 304,000 |
| 1995/07/14 | 430 | 430 | 405 | 422 | 404,000 |
| 1995/07/13 | 445 | 448 | 425 | 425 | 492,000 |
| 1995/07/12 | 410 | 445 | 406 | 440 | 762,000 |
| 1995/07/11 | 398 | 415 | 385 | 410 | 369,000 |
| 1995/07/10 | 414 | 414 | 387 | 390 | 583,000 |
| 1995/07/07 | 377 | 410 | 371 | 404 | 647,000 |
| 1995/07/06 | 345 | 370 | 336 | 370 | 171,000 |
| 1995/07/05 | 336 | 349 | 336 | 349 | 120,000 |
| 1995/07/04 | 335 | 335 | 331 | 335 | 131,000 |
| 1995/07/03 | 335 | 335 | 323 | 325 | 496,000 |
| 1995/06/30 | 329 | 339 | 323 | 335 | 352,000 |
| 1995/06/29 | 338 | 347 | 323 | 331 | 376,000 |
| 1995/06/28 | 331 | 335 | 321 | 333 | 398,000 |
| 1995/06/27 | 349 | 352 | 331 | 331 | 187,000 |
| 1995/06/26 | 360 | 360 | 353 | 354 | 151,000 |
| 1995/06/23 | 361 | 373 | 356 | 363 | 248,000 |
| 1995/06/22 | 350 | 364 | 342 | 363 | 119,000 |
| 1995/06/21 | 342 | 355 | 340 | 354 | 121,000 |
| 1995/06/20 | 348 | 349 | 335 | 340 | 251,000 |
| 1995/06/19 | 336 | 349 | 335 | 338 | 217,000 |
| 1995/06/16 | 355 | 364 | 332 | 336 | 373,000 |
| 1995/06/15 | 355 | 355 | 330 | 350 | 376,000 |
| 1995/06/14 | 359 | 368 | 355 | 355 | 183,000 |
| 1995/06/13 | 360 | 367 | 350 | 354 | 505,000 |
| 1995/06/12 | 365 | 365 | 345 | 355 | 262,000 |
| 1995/06/09 | 375 | 389 | 375 | 380 | 1,143,000 |
| 1995/06/08 | 388 | 390 | 385 | 390 | 226,000 |
| 1995/06/07 | 392 | 399 | 392 | 398 | 89,000 |
| 1995/06/06 | 425 | 425 | 391 | 391 | 180,000 |
| 1995/06/05 | 409 | 417 | 405 | 415 | 61,000 |
| 1995/06/02 | 408 | 430 | 400 | 404 | 163,000 |
| 1995/06/01 | 397 | 405 | 392 | 401 | 145,000 |
| 1995/05/31 | 396 | 407 | 385 | 392 | 325,000 |
| 1995/05/30 | 391 | 410 | 391 | 399 | 174,000 |
| 1995/05/29 | 385 | 391 | 382 | 391 | 122,000 |
| 1995/05/26 | 395 | 397 | 391 | 392 | 94,000 |
| 1995/05/25 | 409 | 412 | 396 | 400 | 363,000 |
| 1995/05/24 | 407 | 415 | 405 | 414 | 79,000 |
| 1995/05/23 | 405 | 422 | 402 | 422 | 118,000 |
| 1995/05/22 | 410 | 410 | 401 | 405 | 198,000 |
| 1995/05/19 | 414 | 418 | 409 | 412 | 250,000 |
| 1995/05/18 | 428 | 428 | 411 | 415 | 199,000 |
| 1995/05/17 | 420 | 428 | 419 | 419 | 142,000 |
| 1995/05/16 | 436 | 436 | 412 | 415 | 254,000 |
| 1995/05/15 | 432 | 437 | 422 | 437 | 137,000 |
| 1995/05/12 | 442 | 446 | 419 | 427 | 336,000 |
| 1995/05/11 | 447 | 447 | 437 | 437 | 253,000 |
| 1995/05/10 | 437 | 448 | 437 | 442 | 179,000 |
| 1995/05/09 | 444 | 445 | 435 | 438 | 182,000 |
| 1995/05/08 | 440 | 445 | 438 | 445 | 170,000 |
| 1995/05/02 | 425 | 439 | 425 | 439 | 247,000 |
| 1995/05/01 | 429 | 434 | 425 | 434 | 70,000 |
| 1995/04/28 | 444 | 444 | 433 | 434 | 286,000 |
| 1995/04/27 | 440 | 440 | 431 | 439 | 140,000 |
| 1995/04/26 | 433 | 437 | 422 | 430 | 156,000 |
| 1995/04/25 | 433 | 448 | 433 | 438 | 353,000 |
| 1995/04/24 | 435 | 439 | 434 | 438 | 135,000 |
| 1995/04/21 | 428 | 439 | 428 | 439 | 216,000 |
| 1995/04/20 | 415 | 422 | 415 | 422 | 223,000 |
| 1995/04/19 | 409 | 415 | 406 | 410 | 411,000 |
| 1995/04/18 | 411 | 416 | 410 | 416 | 105,000 |
| 1995/04/17 | 407 | 413 | 406 | 412 | 236,000 |
| 1995/04/14 | 432 | 436 | 412 | 417 | 409,000 |
| 1995/04/13 | 425 | 435 | 423 | 435 | 163,000 |
| 1995/04/12 | 414 | 428 | 414 | 427 | 106,000 |
| 1995/04/11 | 425 | 428 | 418 | 424 | 144,000 |
| 1995/04/10 | 406 | 415 | 397 | 415 | 209,000 |
| 1995/04/07 | 407 | 412 | 403 | 410 | 206,000 |
| 1995/04/06 | 410 | 421 | 405 | 416 | 130,000 |
| 1995/04/05 | 410 | 419 | 397 | 415 | 211,000 |
| 1995/04/04 | 397 | 410 | 392 | 405 | 298,000 |
| 1995/04/03 | 398 | 409 | 392 | 396 | 426,000 |
| 1995/03/31 | 435 | 440 | 393 | 398 | 426,000 |
| 1995/03/30 | 415 | 424 | 411 | 415 | 126,000 |
| 1995/03/29 | 433 | 433 | 411 | 411 | 196,000 |
| 1995/03/28 | 423 | 440 | 416 | 428 | 159,000 |
| 1995/03/27 | 405 | 417 | 404 | 408 | 353,000 |
| 1995/03/24 | 415 | 423 | 402 | 411 | 279,000 |
| 1995/03/23 | 430 | 430 | 415 | 415 | 328,000 |
| 1995/03/22 | 426 | 434 | 425 | 426 | 339,000 |
| 1995/03/20 | 417 | 433 | 417 | 431 | 293,000 |
| 1995/03/17 | 436 | 443 | 421 | 427 | 351,000 |
| 1995/03/16 | 447 | 450 | 435 | 435 | 166,000 |
| 1995/03/15 | 435 | 459 | 435 | 457 | 256,000 |
| 1995/03/14 | 446 | 446 | 434 | 434 | 139,000 |
| 1995/03/13 | 445 | 449 | 434 | 449 | 337,000 |
| 1995/03/10 | 455 | 463 | 430 | 430 | 1,751,000 |
| 1995/03/09 | 462 | 468 | 456 | 468 | 136,000 |
| 1995/03/08 | 466 | 470 | 450 | 455 | 228,000 |
| 1995/03/07 | 472 | 477 | 466 | 469 | 96,000 |
| 1995/03/06 | 463 | 473 | 461 | 470 | 98,000 |
| 1995/03/03 | 467 | 480 | 467 | 473 | 163,000 |
| 1995/03/02 | 466 | 481 | 463 | 472 | 344,000 |
| 1995/03/01 | 472 | 472 | 455 | 457 | 516,000 |
| 1995/02/28 | 470 | 490 | 470 | 477 | 401,000 |
| 1995/02/27 | 459 | 470 | 455 | 470 | 658,000 |
| 1995/02/24 | 500 | 502 | 479 | 479 | 364,000 |
| 1995/02/23 | 500 | 500 | 486 | 500 | 270,000 |
| 1995/02/22 | 503 | 504 | 495 | 496 | 263,000 |
| 1995/02/21 | 495 | 506 | 493 | 493 | 345,000 |
| 1995/02/20 | 506 | 509 | 497 | 500 | 183,000 |
| 1995/02/17 | 488 | 521 | 488 | 502 | 526,000 |
| 1995/02/16 | 504 | 505 | 491 | 493 | 384,000 |
| 1995/02/15 | 504 | 509 | 500 | 501 | 311,000 |
| 1995/02/14 | 501 | 513 | 501 | 503 | 289,000 |
| 1995/02/13 | 528 | 535 | 513 | 519 | 624,000 |
| 1995/02/10 | 512 | 530 | 506 | 525 | 716,000 |
| 1995/02/09 | 512 | 515 | 500 | 508 | 505,000 |
| 1995/02/08 | 517 | 518 | 507 | 509 | 750,000 |
| 1995/02/07 | 529 | 545 | 518 | 518 | 1,010,000 |
| 1995/02/06 | 519 | 525 | 507 | 520 | 833,000 |
| 1995/02/03 | 545 | 553 | 507 | 522 | 1,373,000 |
| 1995/02/02 | 571 | 581 | 537 | 542 | 1,786,000 |
| 1995/02/01 | 610 | 635 | 570 | 581 | 4,092,000 |
| 1995/01/31 | 635 | 635 | 572 | 607 | 5,053,000 |
| 1995/01/30 | 522 | 615 | 516 | 615 | 5,947,000 |
| 1995/01/27 | 522 | 529 | 505 | 515 | 1,347,000 |
| 1995/01/26 | 534 | 555 | 502 | 512 | 2,896,000 |
| 1995/01/25 | 475 | 550 | 475 | 514 | 3,436,000 |
| 1995/01/24 | 446 | 472 | 446 | 470 | 606,000 |
| 1995/01/23 | 464 | 475 | 446 | 446 | 766,000 |
| 1995/01/20 | 451 | 465 | 450 | 459 | 840,000 |
| 1995/01/19 | 480 | 484 | 456 | 456 | 3,021,000 |
| 1995/01/18 | 460 | 484 | 458 | 465 | 1,976,000 |
| 1995/01/17 | 402 | 418 | 400 | 416 | 351,000 |
| 1995/01/13 | 405 | 405 | 398 | 402 | 578,000 |
| 1995/01/12 | 409 | 409 | 399 | 400 | 90,000 |
| 1995/01/11 | 410 | 410 | 405 | 409 | 128,000 |
| 1995/01/10 | 401 | 410 | 401 | 410 | 95,000 |
| 1995/01/09 | 407 | 407 | 401 | 406 | 87,000 |
| 1995/01/06 | 409 | 410 | 407 | 409 | 52,000 |
| 1995/01/05 | 414 | 414 | 405 | 408 | 85,000 |
| 1995/01/04 | 411 | 416 | 409 | 409 | 163,000 |