日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 65 65 57 57 480,000
1999/12/29 57 61 56 56 482,000
1999/12/28 59 62 59 62 233,000
1999/12/27 62 63 60 61 296,000
1999/12/24 60 61 57 57 426,000
1999/12/22 55 56 54 55 414,000
1999/12/21 58 58 55 55 514,000
1999/12/20 60 60 55 58 482,000
1999/12/17 60 62 60 60 183,000
1999/12/16 61 61 60 61 334,000
1999/12/15 65 65 61 61 374,000
1999/12/14 65 67 64 65 934,000
1999/12/13 64 64 61 63 724,000
1999/12/10 60 61 59 59 2,557,000
1999/12/09 62 62 61 61 467,000
1999/12/08 63 63 61 61 450,000
1999/12/07 63 64 61 61 295,000
1999/12/06 64 65 62 63 360,000
1999/12/03 62 64 61 62 217,000
1999/12/02 64 65 61 62 627,000
1999/12/01 68 70 65 65 458,000
1999/11/30 68 70 67 70 677,000
1999/11/29 64 66 63 65 500,000
1999/11/26 65 65 62 63 436,000
1999/11/25 65 65 61 64 489,000
1999/11/24 65 66 62 63 322,000
1999/11/22 63 66 63 66 303,000
1999/11/19 65 70 63 63 383,000
1999/11/18 67 70 66 69 853,000
1999/11/17 61 67 61 65 523,000
1999/11/16 60 64 58 64 527,000
1999/11/15 62 63 60 60 490,000
1999/11/12 66 67 63 63 678,000
1999/11/11 67 69 65 66 322,000
1999/11/10 68 72 66 68 532,000
1999/11/09 70 71 68 68 282,000
1999/11/08 72 72 70 72 264,000
1999/11/05 72 75 72 72 168,000
1999/11/04 75 76 72 74 254,000
1999/11/02 74 75 72 74 618,000
1999/11/01 75 75 71 73 485,000
1999/10/29 71 75 71 71 266,000
1999/10/28 71 72 70 70 222,000
1999/10/27 72 73 71 71 277,000
1999/10/26 76 76 72 72 381,000
1999/10/25 78 78 73 73 344,000
1999/10/22 77 77 71 72 329,000
1999/10/21 77 77 74 77 148,000
1999/10/20 80 80 75 77 356,000
1999/10/19 82 82 76 79 323,000
1999/10/18 81 83 80 81 330,000
1999/10/15 83 84 76 82 364,000
1999/10/14 83 84 81 83 219,000
1999/10/13 80 83 80 83 206,000
1999/10/12 82 83 81 82 87,000
1999/10/08 80 85 79 79 771,000
1999/10/07 83 85 82 85 308,000
1999/10/06 81 83 80 81 142,000
1999/10/05 82 83 80 81 189,000
1999/10/04 80 82 79 80 130,000
1999/10/01 82 83 80 80 176,000
1999/09/30 84 86 84 84 731,000
1999/09/29 81 84 80 82 552,000
1999/09/28 80 82 80 80 164,000
1999/09/27 80 81 77 79 299,000
1999/09/24 82 82 76 80 432,000
1999/09/22 77 78 76 77 127,000
1999/09/21 76 79 74 79 170,000
1999/09/20 76 76 73 73 173,000
1999/09/17 78 78 71 72 926,000
1999/09/16 78 79 75 78 435,000
1999/09/14 78 82 77 82 364,000
1999/09/13 80 84 80 81 282,000
1999/09/10 75 83 75 82 2,009,000
1999/09/09 81 83 80 82 177,000
1999/09/08 83 83 80 80 112,000
1999/09/07 82 83 80 81 195,000
1999/09/06 81 83 81 82 177,000
1999/09/03 84 84 83 83 94,000
1999/09/02 82 84 82 82 223,000
1999/09/01 85 86 84 86 280,000
1999/08/31 84 88 83 88 576,000
1999/08/30 86 86 82 83 578,000
1999/08/27 85 86 80 82 818,000
1999/08/26 87 87 84 84 294,000
1999/08/25 88 88 83 85 519,000
1999/08/24 90 90 83 83 370,000
1999/08/23 86 90 83 85 768,000
1999/08/20 83 84 78 80 756,000
1999/08/19 81 84 80 84 240,000
1999/08/18 81 83 80 80 183,000
1999/08/17 81 83 81 82 143,000
1999/08/16 81 84 80 80 249,000
1999/08/13 80 81 80 80 656,000
1999/08/12 82 82 80 80 131,000
1999/08/11 79 85 79 82 185,000
1999/08/10 79 80 77 80 250,000
1999/08/09 80 81 78 78 219,000
1999/08/06 83 84 80 80 268,000
1999/08/05 85 85 82 84 291,000
1999/08/04 82 85 82 85 328,000
1999/08/03 84 86 82 86 323,000
1999/08/02 85 87 84 87 461,000
1999/07/30 86 89 84 84 439,000
1999/07/29 85 87 82 82 402,000
1999/07/28 89 89 85 85 212,000
1999/07/27 92 93 86 89 247,000
1999/07/26 91 94 90 91 461,000
1999/07/23 86 90 84 90 488,000
1999/07/22 89 89 84 84 267,000
1999/07/21 87 89 86 89 312,000
1999/07/19 83 88 83 88 265,000
1999/07/16 85 85 82 83 423,000
1999/07/15 86 88 85 85 372,000
1999/07/14 87 88 86 86 188,000
1999/07/13 88 91 85 87 368,000
1999/07/12 92 92 88 92 239,000
1999/07/09 91 95 90 93 904,000
1999/07/08 91 94 91 92 354,000
1999/07/07 93 94 91 91 244,000
1999/07/06 92 93 91 91 323,000
1999/07/05 93 95 93 93 281,000
1999/07/02 96 97 94 96 648,000
1999/07/01 95 96 93 96 1,132,000
1999/06/30 96 96 92 92 580,000
1999/06/29 97 97 93 95 492,000
1999/06/28 95 97 94 97 300,000
1999/06/25 93 97 92 93 300,000
1999/06/24 92 96 92 94 172,000
1999/06/23 93 97 93 93 220,000
1999/06/22 95 96 93 95 321,000
1999/06/21 98 98 95 96 175,000
1999/06/18 97 98 95 95 363,000
1999/06/17 98 99 96 97 198,000
1999/06/16 97 99 96 99 172,000
1999/06/15 98 99 95 99 162,000
1999/06/14 95 99 95 99 534,000
1999/06/11 93 100 93 99 2,691,000
1999/06/10 95 98 95 98 384,000
1999/06/09 93 96 93 94 181,000
1999/06/08 96 96 94 94 155,000
1999/06/07 95 97 91 96 203,000
1999/06/04 92 96 91 93 140,000
1999/06/03 94 95 91 92 160,000
1999/06/02 96 97 94 97 233,000
1999/06/01 94 97 93 97 482,000
1999/05/31 94 94 90 93 580,000
1999/05/28 93 93 90 91 234,000
1999/05/27 97 97 93 96 225,000
1999/05/26 96 98 94 95 373,000
1999/05/25 94 97 93 96 321,000
1999/05/24 96 96 93 93 254,000
1999/05/21 93 99 93 95 233,000
1999/05/20 93 96 91 91 293,000
1999/05/19 99 99 95 95 524,000
1999/05/18 97 99 95 96 312,000
1999/05/17 100 100 97 97 498,000
1999/05/14 102 102 99 100 1,093,000
1999/05/13 102 102 100 101 600,000
1999/05/12 100 102 100 102 867,000
1999/05/11 98 102 96 101 2,287,000
1999/05/10 96 98 95 97 576,000
1999/05/07 96 97 95 95 760,000
1999/05/06 93 95 91 95 692,000
1999/04/30 92 92 89 89 571,000
1999/04/28 90 91 88 91 182,000
1999/04/27 92 93 89 91 155,000
1999/04/26 89 93 86 92 737,000
1999/04/23 91 91 87 90 481,000
1999/04/22 92 92 88 90 301,000
1999/04/21 92 94 90 91 450,000
1999/04/20 93 94 92 92 501,000
1999/04/19 95 95 91 93 552,000
1999/04/16 93 95 92 94 460,000
1999/04/15 95 96 93 93 609,000
1999/04/14 97 98 94 94 685,000
1999/04/13 92 95 90 93 1,383,000
1999/04/12 93 94 91 92 253,000
1999/04/09 99 99 88 93 1,621,000
1999/04/08 87 92 87 89 305,000
1999/04/07 87 90 86 86 341,000
1999/04/06 89 91 87 87 170,000
1999/04/05 90 93 87 89 345,000
1999/04/02 88 93 87 92 385,000
1999/04/01 87 92 86 92 335,000
1999/03/31 91 92 86 88 618,000
1999/03/30 93 93 86 86 526,000
1999/03/29 93 93 90 90 210,000
1999/03/26 95 95 90 92 492,000
1999/03/25 95 95 90 95 658,000
1999/03/24 88 94 87 90 484,000
1999/03/23 97 98 86 86 829,000
1999/03/19 89 94 86 92 718,000
1999/03/18 93 94 80 86 1,000,000
1999/03/17 105 115 90 92 3,578,000
1999/03/16 83 105 82 100 3,461,000
1999/03/15 80 83 77 78 825,000
1999/03/12 72 80 72 80 2,579,000
1999/03/11 70 79 69 73 1,184,000
1999/03/10 68 69 64 69 407,000
1999/03/09 68 68 64 67 318,000
1999/03/08 65 71 65 68 321,000
1999/03/05 65 70 63 70 568,000
1999/03/04 67 67 63 65 97,000
1999/03/03 65 65 63 64 441,000
1999/03/02 69 70 65 65 637,000
1999/03/01 69 69 66 68 552,000
1999/02/26 66 68 65 68 411,000
1999/02/25 66 66 63 65 502,000
1999/02/24 68 68 63 63 140,000
1999/02/23 63 68 63 68 210,000
1999/02/22 65 66 62 63 287,000
1999/02/19 64 65 62 63 307,000
1999/02/18 66 66 64 66 166,000
1999/02/17 69 69 65 66 256,000
1999/02/16 65 69 65 67 132,000
1999/02/15 67 69 64 65 353,000
1999/02/12 66 70 66 67 327,000
1999/02/10 70 70 68 68 251,000
1999/02/09 68 70 67 69 65,000
1999/02/08 67 69 66 67 136,000
1999/02/05 69 70 66 68 311,000
1999/02/04 70 70 66 69 429,000
1999/02/03 71 72 69 69 300,000
1999/02/02 72 73 71 72 594,000
1999/02/01 73 73 70 72 575,000
1999/01/29 72 72 71 71 262,000
1999/01/28 73 73 70 71 223,000
1999/01/27 73 73 71 73 297,000
1999/01/26 73 74 71 73 527,000
1999/01/25 73 73 69 71 440,000
1999/01/22 69 74 69 70 362,000
1999/01/21 72 74 70 74 171,000
1999/01/20 72 73 69 73 163,000
1999/01/19 71 72 69 72 112,000
1999/01/18 70 73 69 70 116,000
1999/01/14 69 72 68 71 214,000
1999/01/13 67 70 66 70 166,000
1999/01/12 68 69 66 66 597,000
1999/01/11 69 70 68 69 150,000
1999/01/08 71 72 71 71 261,000
1999/01/07 73 74 71 72 85,000
1999/01/06 73 73 70 73 108,000
1999/01/05 74 74 68 71 583,000
1999/01/04 77 77 69 69 490,000

このページの先頭へ