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 |
|---|---|---|---|---|---|
| 1996/12/30 | 257 | 262 | 254 | 260 | 222,000 |
| 1996/12/27 | 263 | 269 | 255 | 262 | 330,000 |
| 1996/12/26 | 260 | 260 | 250 | 258 | 626,000 |
| 1996/12/25 | 253 | 269 | 252 | 260 | 526,000 |
| 1996/12/24 | 261 | 265 | 251 | 251 | 1,517,000 |
| 1996/12/20 | 295 | 295 | 235 | 260 | 1,523,000 |
| 1996/12/19 | 310 | 314 | 300 | 300 | 365,000 |
| 1996/12/18 | 322 | 324 | 314 | 314 | 83,000 |
| 1996/12/17 | 330 | 331 | 316 | 320 | 502,000 |
| 1996/12/16 | 312 | 319 | 311 | 318 | 128,000 |
| 1996/12/13 | 314 | 314 | 305 | 312 | 1,730,000 |
| 1996/12/12 | 308 | 314 | 308 | 314 | 287,000 |
| 1996/12/11 | 310 | 315 | 308 | 312 | 229,000 |
| 1996/12/10 | 309 | 315 | 308 | 313 | 235,000 |
| 1996/12/09 | 313 | 314 | 308 | 313 | 367,000 |
| 1996/12/06 | 314 | 315 | 300 | 303 | 545,000 |
| 1996/12/05 | 315 | 320 | 313 | 315 | 329,000 |
| 1996/12/04 | 312 | 317 | 311 | 315 | 281,000 |
| 1996/12/03 | 315 | 319 | 310 | 317 | 322,000 |
| 1996/12/02 | 325 | 330 | 318 | 320 | 503,000 |
| 1996/11/29 | 312 | 312 | 305 | 308 | 686,000 |
| 1996/11/28 | 320 | 320 | 311 | 312 | 746,000 |
| 1996/11/27 | 336 | 340 | 320 | 320 | 1,412,000 |
| 1996/11/26 | 364 | 365 | 331 | 331 | 471,000 |
| 1996/11/25 | 386 | 386 | 364 | 370 | 266,000 |
| 1996/11/22 | 369 | 376 | 369 | 371 | 199,000 |
| 1996/11/21 | 380 | 385 | 368 | 369 | 231,000 |
| 1996/11/20 | 373 | 388 | 373 | 385 | 230,000 |
| 1996/11/19 | 371 | 373 | 368 | 373 | 210,000 |
| 1996/11/18 | 377 | 377 | 371 | 372 | 301,000 |
| 1996/11/15 | 384 | 384 | 376 | 377 | 169,000 |
| 1996/11/14 | 392 | 392 | 379 | 379 | 217,000 |
| 1996/11/13 | 385 | 389 | 370 | 372 | 391,000 |
| 1996/11/12 | 391 | 395 | 388 | 390 | 204,000 |
| 1996/11/11 | 389 | 399 | 384 | 396 | 181,000 |
| 1996/11/08 | 386 | 394 | 380 | 389 | 873,000 |
| 1996/11/07 | 392 | 392 | 381 | 381 | 306,000 |
| 1996/11/06 | 384 | 398 | 384 | 397 | 184,000 |
| 1996/11/05 | 383 | 384 | 380 | 383 | 163,000 |
| 1996/11/01 | 385 | 390 | 380 | 383 | 230,000 |
| 1996/10/31 | 393 | 398 | 380 | 380 | 296,000 |
| 1996/10/30 | 397 | 400 | 391 | 391 | 179,000 |
| 1996/10/29 | 400 | 403 | 393 | 395 | 226,000 |
| 1996/10/28 | 395 | 400 | 392 | 400 | 193,000 |
| 1996/10/25 | 402 | 403 | 399 | 400 | 336,000 |
| 1996/10/24 | 400 | 405 | 396 | 403 | 624,000 |
| 1996/10/23 | 411 | 415 | 403 | 405 | 212,000 |
| 1996/10/22 | 418 | 420 | 412 | 416 | 380,000 |
| 1996/10/21 | 420 | 425 | 411 | 415 | 292,000 |
| 1996/10/18 | 442 | 453 | 435 | 446 | 1,042,000 |
| 1996/10/17 | 416 | 423 | 415 | 416 | 182,000 |
| 1996/10/16 | 418 | 418 | 410 | 415 | 151,000 |
| 1996/10/15 | 415 | 418 | 407 | 416 | 306,000 |
| 1996/10/14 | 420 | 420 | 410 | 417 | 70,000 |
| 1996/10/11 | 415 | 421 | 407 | 421 | 328,000 |
| 1996/10/09 | 417 | 421 | 410 | 410 | 110,000 |
| 1996/10/08 | 420 | 430 | 416 | 422 | 109,000 |
| 1996/10/07 | 424 | 428 | 420 | 428 | 51,000 |
| 1996/10/04 | 418 | 426 | 418 | 425 | 74,000 |
| 1996/10/03 | 434 | 435 | 429 | 432 | 122,000 |
| 1996/10/02 | 431 | 433 | 426 | 433 | 214,000 |
| 1996/10/01 | 425 | 445 | 425 | 431 | 262,000 |
| 1996/09/30 | 435 | 440 | 433 | 440 | 178,000 |
| 1996/09/27 | 427 | 445 | 427 | 432 | 231,000 |
| 1996/09/26 | 436 | 446 | 427 | 427 | 217,000 |
| 1996/09/25 | 433 | 435 | 425 | 429 | 208,000 |
| 1996/09/24 | 441 | 446 | 437 | 437 | 155,000 |
| 1996/09/20 | 449 | 450 | 442 | 450 | 172,000 |
| 1996/09/19 | 439 | 450 | 439 | 450 | 188,000 |
| 1996/09/18 | 439 | 442 | 435 | 440 | 224,000 |
| 1996/09/17 | 438 | 442 | 437 | 439 | 332,000 |
| 1996/09/13 | 425 | 440 | 421 | 438 | 1,430,000 |
| 1996/09/12 | 420 | 422 | 414 | 420 | 123,000 |
| 1996/09/11 | 418 | 420 | 408 | 420 | 225,000 |
| 1996/09/10 | 411 | 425 | 411 | 424 | 156,000 |
| 1996/09/09 | 419 | 419 | 401 | 406 | 156,000 |
| 1996/09/06 | 408 | 408 | 400 | 400 | 127,000 |
| 1996/09/05 | 414 | 419 | 412 | 415 | 80,000 |
| 1996/09/04 | 423 | 423 | 410 | 414 | 137,000 |
| 1996/09/03 | 408 | 415 | 406 | 413 | 143,000 |
| 1996/09/02 | 405 | 415 | 402 | 410 | 244,000 |
| 1996/08/30 | 410 | 415 | 404 | 406 | 244,000 |
| 1996/08/29 | 420 | 426 | 415 | 415 | 92,000 |
| 1996/08/28 | 418 | 424 | 410 | 411 | 128,000 |
| 1996/08/27 | 410 | 429 | 410 | 425 | 70,000 |
| 1996/08/26 | 423 | 423 | 414 | 414 | 185,000 |
| 1996/08/23 | 428 | 429 | 419 | 423 | 71,000 |
| 1996/08/22 | 425 | 431 | 424 | 428 | 98,000 |
| 1996/08/21 | 432 | 446 | 429 | 431 | 129,000 |
| 1996/08/20 | 435 | 435 | 417 | 427 | 108,000 |
| 1996/08/19 | 415 | 435 | 415 | 435 | 114,000 |
| 1996/08/16 | 417 | 425 | 414 | 416 | 38,000 |
| 1996/08/15 | 414 | 424 | 414 | 424 | 61,000 |
| 1996/08/14 | 412 | 419 | 411 | 419 | 128,000 |
| 1996/08/13 | 409 | 423 | 409 | 423 | 81,000 |
| 1996/08/12 | 410 | 410 | 405 | 409 | 105,000 |
| 1996/08/09 | 411 | 415 | 409 | 410 | 422,000 |
| 1996/08/08 | 410 | 417 | 410 | 411 | 198,000 |
| 1996/08/07 | 415 | 418 | 410 | 410 | 82,000 |
| 1996/08/06 | 418 | 419 | 416 | 416 | 162,000 |
| 1996/08/05 | 420 | 424 | 417 | 418 | 70,000 |
| 1996/08/02 | 420 | 423 | 412 | 412 | 94,000 |
| 1996/08/01 | 410 | 425 | 403 | 420 | 287,000 |
| 1996/07/31 | 414 | 418 | 410 | 410 | 280,000 |
| 1996/07/30 | 414 | 418 | 413 | 413 | 119,000 |
| 1996/07/29 | 428 | 428 | 410 | 410 | 157,000 |
| 1996/07/26 | 425 | 429 | 415 | 428 | 162,000 |
| 1996/07/25 | 422 | 438 | 415 | 425 | 345,000 |
| 1996/07/24 | 428 | 428 | 399 | 402 | 400,000 |
| 1996/07/23 | 433 | 437 | 430 | 431 | 124,000 |
| 1996/07/22 | 441 | 445 | 438 | 438 | 180,000 |
| 1996/07/19 | 440 | 449 | 438 | 442 | 140,000 |
| 1996/07/18 | 433 | 440 | 433 | 438 | 140,000 |
| 1996/07/17 | 442 | 442 | 432 | 432 | 98,000 |
| 1996/07/16 | 430 | 440 | 430 | 432 | 138,000 |
| 1996/07/15 | 436 | 440 | 433 | 440 | 128,000 |
| 1996/07/12 | 438 | 443 | 430 | 436 | 413,000 |
| 1996/07/11 | 446 | 451 | 445 | 448 | 368,000 |
| 1996/07/10 | 451 | 452 | 446 | 446 | 135,000 |
| 1996/07/09 | 450 | 452 | 447 | 451 | 174,000 |
| 1996/07/08 | 459 | 459 | 440 | 445 | 288,000 |
| 1996/07/05 | 472 | 472 | 461 | 461 | 489,000 |
| 1996/07/04 | 466 | 471 | 466 | 471 | 88,000 |
| 1996/07/03 | 472 | 473 | 466 | 473 | 322,000 |
| 1996/07/02 | 473 | 473 | 465 | 470 | 141,000 |
| 1996/07/01 | 480 | 480 | 469 | 470 | 181,000 |
| 1996/06/28 | 482 | 483 | 469 | 480 | 102,000 |
| 1996/06/27 | 479 | 483 | 475 | 483 | 72,000 |
| 1996/06/26 | 473 | 480 | 470 | 475 | 128,000 |
| 1996/06/25 | 468 | 480 | 467 | 473 | 322,000 |
| 1996/06/24 | 480 | 484 | 465 | 467 | 147,000 |
| 1996/06/21 | 475 | 480 | 475 | 480 | 143,000 |
| 1996/06/20 | 476 | 476 | 467 | 470 | 170,000 |
| 1996/06/19 | 475 | 485 | 475 | 484 | 131,000 |
| 1996/06/18 | 484 | 488 | 472 | 480 | 164,000 |
| 1996/06/17 | 489 | 489 | 480 | 483 | 164,000 |
| 1996/06/14 | 482 | 490 | 480 | 489 | 1,625,000 |
| 1996/06/13 | 470 | 479 | 468 | 470 | 147,000 |
| 1996/06/12 | 470 | 485 | 465 | 485 | 209,000 |
| 1996/06/11 | 465 | 470 | 460 | 465 | 134,000 |
| 1996/06/10 | 471 | 477 | 470 | 470 | 82,000 |
| 1996/06/07 | 481 | 481 | 465 | 465 | 144,000 |
| 1996/06/06 | 480 | 489 | 475 | 475 | 91,000 |
| 1996/06/05 | 473 | 477 | 470 | 475 | 100,000 |
| 1996/06/04 | 470 | 483 | 470 | 478 | 169,000 |
| 1996/06/03 | 495 | 495 | 460 | 460 | 266,000 |
| 1996/05/31 | 489 | 495 | 489 | 492 | 228,000 |
| 1996/05/30 | 499 | 500 | 490 | 493 | 261,000 |
| 1996/05/29 | 490 | 498 | 481 | 498 | 560,000 |
| 1996/05/28 | 493 | 495 | 488 | 489 | 204,000 |
| 1996/05/27 | 490 | 490 | 472 | 489 | 121,000 |
| 1996/05/24 | 480 | 490 | 472 | 488 | 163,000 |
| 1996/05/23 | 476 | 480 | 466 | 470 | 133,000 |
| 1996/05/22 | 485 | 485 | 475 | 476 | 162,000 |
| 1996/05/21 | 485 | 490 | 475 | 485 | 182,000 |
| 1996/05/20 | 479 | 498 | 479 | 485 | 292,000 |
| 1996/05/17 | 484 | 490 | 470 | 473 | 189,000 |
| 1996/05/16 | 494 | 495 | 483 | 489 | 370,000 |
| 1996/05/15 | 475 | 497 | 469 | 495 | 396,000 |
| 1996/05/14 | 461 | 467 | 455 | 461 | 110,000 |
| 1996/05/13 | 478 | 479 | 460 | 460 | 188,000 |
| 1996/05/10 | 471 | 479 | 465 | 478 | 502,000 |
| 1996/05/09 | 497 | 497 | 471 | 471 | 693,000 |
| 1996/05/08 | 520 | 530 | 491 | 497 | 3,107,000 |
| 1996/05/07 | 451 | 510 | 448 | 510 | 1,081,000 |
| 1996/05/02 | 451 | 461 | 446 | 446 | 245,000 |
| 1996/05/01 | 460 | 460 | 451 | 451 | 142,000 |
| 1996/04/30 | 456 | 461 | 454 | 456 | 285,000 |
| 1996/04/26 | 465 | 466 | 461 | 461 | 286,000 |
| 1996/04/25 | 464 | 466 | 459 | 463 | 373,000 |
| 1996/04/24 | 460 | 464 | 455 | 464 | 333,000 |
| 1996/04/23 | 465 | 469 | 451 | 452 | 398,000 |
| 1996/04/22 | 463 | 463 | 455 | 460 | 115,000 |
| 1996/04/19 | 462 | 470 | 457 | 464 | 515,000 |
| 1996/04/18 | 451 | 465 | 450 | 465 | 541,000 |
| 1996/04/17 | 455 | 455 | 448 | 449 | 302,000 |
| 1996/04/16 | 460 | 460 | 455 | 455 | 364,000 |
| 1996/04/15 | 452 | 460 | 451 | 460 | 175,000 |
| 1996/04/12 | 450 | 454 | 444 | 444 | 373,000 |
| 1996/04/11 | 448 | 456 | 445 | 450 | 258,000 |
| 1996/04/10 | 458 | 464 | 444 | 444 | 507,000 |
| 1996/04/09 | 450 | 458 | 447 | 454 | 407,000 |
| 1996/04/08 | 447 | 450 | 441 | 445 | 133,000 |
| 1996/04/05 | 445 | 450 | 445 | 447 | 282,000 |
| 1996/04/04 | 446 | 450 | 439 | 445 | 427,000 |
| 1996/04/03 | 446 | 446 | 437 | 437 | 210,000 |
| 1996/04/02 | 447 | 447 | 426 | 431 | 205,000 |
| 1996/04/01 | 433 | 449 | 433 | 447 | 451,000 |
| 1996/03/29 | 428 | 442 | 428 | 432 | 122,000 |
| 1996/03/28 | 438 | 445 | 438 | 442 | 178,000 |
| 1996/03/27 | 432 | 438 | 427 | 438 | 117,000 |
| 1996/03/26 | 423 | 439 | 417 | 432 | 267,000 |
| 1996/03/25 | 417 | 423 | 396 | 413 | 227,000 |
| 1996/03/22 | 426 | 426 | 411 | 414 | 116,000 |
| 1996/03/21 | 425 | 430 | 420 | 426 | 138,000 |
| 1996/03/19 | 424 | 427 | 420 | 420 | 400,000 |
| 1996/03/18 | 425 | 425 | 420 | 423 | 253,000 |
| 1996/03/15 | 413 | 425 | 413 | 425 | 367,000 |
| 1996/03/14 | 396 | 415 | 396 | 415 | 192,000 |
| 1996/03/13 | 407 | 413 | 395 | 400 | 234,000 |
| 1996/03/12 | 400 | 415 | 400 | 404 | 283,000 |
| 1996/03/11 | 401 | 404 | 395 | 395 | 252,000 |
| 1996/03/08 | 400 | 415 | 398 | 409 | 3,022,000 |
| 1996/03/07 | 405 | 420 | 405 | 420 | 176,000 |
| 1996/03/06 | 411 | 420 | 406 | 419 | 195,000 |
| 1996/03/05 | 420 | 425 | 416 | 416 | 217,000 |
| 1996/03/04 | 405 | 414 | 405 | 407 | 77,000 |
| 1996/03/01 | 410 | 418 | 405 | 417 | 81,000 |
| 1996/02/29 | 410 | 416 | 410 | 410 | 230,000 |
| 1996/02/28 | 407 | 416 | 405 | 410 | 111,000 |
| 1996/02/27 | 418 | 423 | 405 | 405 | 368,000 |
| 1996/02/26 | 411 | 415 | 410 | 410 | 244,000 |
| 1996/02/23 | 418 | 420 | 415 | 420 | 99,000 |
| 1996/02/22 | 419 | 424 | 416 | 416 | 103,000 |
| 1996/02/21 | 425 | 426 | 415 | 416 | 84,000 |
| 1996/02/20 | 425 | 430 | 414 | 430 | 152,000 |
| 1996/02/19 | 429 | 430 | 420 | 430 | 105,000 |
| 1996/02/16 | 424 | 433 | 423 | 430 | 159,000 |
| 1996/02/15 | 437 | 442 | 430 | 439 | 135,000 |
| 1996/02/14 | 438 | 447 | 438 | 444 | 114,000 |
| 1996/02/13 | 441 | 446 | 433 | 440 | 85,000 |
| 1996/02/09 | 450 | 450 | 441 | 441 | 404,000 |
| 1996/02/08 | 450 | 450 | 442 | 450 | 152,000 |
| 1996/02/07 | 442 | 450 | 440 | 450 | 202,000 |
| 1996/02/06 | 443 | 443 | 436 | 440 | 146,000 |
| 1996/02/05 | 447 | 447 | 440 | 443 | 305,000 |
| 1996/02/02 | 447 | 455 | 437 | 449 | 165,000 |
| 1996/02/01 | 441 | 450 | 441 | 449 | 171,000 |
| 1996/01/31 | 447 | 450 | 436 | 439 | 286,000 |
| 1996/01/30 | 452 | 455 | 446 | 446 | 214,000 |
| 1996/01/29 | 454 | 454 | 443 | 446 | 110,000 |
| 1996/01/26 | 447 | 460 | 441 | 460 | 173,000 |
| 1996/01/25 | 455 | 455 | 442 | 448 | 250,000 |
| 1996/01/24 | 434 | 449 | 430 | 449 | 147,000 |
| 1996/01/23 | 437 | 440 | 431 | 431 | 112,000 |
| 1996/01/22 | 438 | 438 | 427 | 438 | 56,000 |
| 1996/01/19 | 453 | 453 | 436 | 437 | 106,000 |
| 1996/01/18 | 457 | 458 | 447 | 453 | 117,000 |
| 1996/01/17 | 460 | 460 | 455 | 457 | 165,000 |
| 1996/01/16 | 452 | 460 | 444 | 460 | 233,000 |
| 1996/01/12 | 452 | 455 | 448 | 452 | 303,000 |
| 1996/01/11 | 448 | 453 | 440 | 447 | 311,000 |
| 1996/01/10 | 450 | 462 | 450 | 458 | 281,000 |
| 1996/01/09 | 454 | 460 | 450 | 460 | 193,000 |
| 1996/01/08 | 465 | 466 | 455 | 456 | 521,000 |
| 1996/01/05 | 425 | 465 | 425 | 460 | 651,000 |
| 1996/01/04 | 429 | 438 | 426 | 438 | 322,000 |