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
2000/12/29 49 49 46 47 358,000
2000/12/28 47 48 46 47 337,000
2000/12/27 46 46 44 45 163,000
2000/12/26 45 46 44 46 215,000
2000/12/25 45 46 44 46 214,000
2000/12/22 43 45 43 44 144,000
2000/12/21 46 46 43 43 456,000
2000/12/20 47 47 45 45 204,000
2000/12/19 47 48 46 46 216,000
2000/12/18 48 48 46 48 192,000
2000/12/15 47 48 47 48 152,000
2000/12/14 48 48 47 47 267,000
2000/12/13 46 48 45 48 445,000
2000/12/12 47 47 44 45 429,000
2000/12/11 44 46 43 45 386,000
2000/12/08 42 44 42 43 2,177,000
2000/12/07 45 45 43 43 121,000
2000/12/06 45 45 43 45 195,000
2000/12/05 44 45 43 45 168,000
2000/12/04 46 46 44 46 337,000
2000/12/01 44 48 43 47 680,000
2000/11/30 44 45 43 44 867,000
2000/11/29 43 44 42 44 736,000
2000/11/28 43 43 42 42 380,000
2000/11/27 43 43 42 43 410,000
2000/11/24 42 42 41 42 215,000
2000/11/22 41 41 40 41 145,000
2000/11/21 40 42 40 40 139,000
2000/11/20 40 42 40 42 153,000
2000/11/17 41 41 40 40 171,000
2000/11/16 42 43 40 41 188,000
2000/11/15 43 43 42 43 223,000
2000/11/14 42 43 41 43 291,000
2000/11/13 42 42 41 42 263,000
2000/11/10 41 42 40 42 661,000
2000/11/09 42 43 41 41 182,000
2000/11/08 42 43 41 43 216,000
2000/11/07 43 44 41 43 160,000
2000/11/06 44 44 42 44 212,000
2000/11/02 44 44 43 44 417,000
2000/11/01 43 44 42 44 478,000
2000/10/31 42 42 41 42 457,000
2000/10/30 40 41 40 41 494,000
2000/10/27 40 41 38 38 410,000
2000/10/26 40 41 39 41 175,000
2000/10/25 41 41 40 40 261,000
2000/10/24 41 41 40 41 115,000
2000/10/23 41 41 40 41 150,000
2000/10/20 42 42 40 40 289,000
2000/10/19 40 43 39 43 644,000
2000/10/18 40 41 39 40 221,000
2000/10/17 41 41 40 40 100,000
2000/10/16 40 41 40 41 146,000
2000/10/13 41 42 40 40 578,000
2000/10/12 41 43 40 43 153,000
2000/10/11 42 42 40 41 175,000
2000/10/10 45 45 41 41 210,000
2000/10/06 45 45 44 45 210,000
2000/10/05 44 45 44 45 110,000
2000/10/04 44 45 44 45 197,000
2000/10/03 45 45 44 45 154,000
2000/10/02 45 45 44 44 677,000
2000/09/29 44 44 43 43 805,000
2000/09/28 42 43 41 41 207,000
2000/09/27 43 44 42 44 331,000
2000/09/26 44 45 42 44 485,000
2000/09/25 45 45 39 41 449,000
2000/09/22 40 40 38 40 185,000
2000/09/21 38 40 38 38 165,000
2000/09/20 40 40 39 39 205,000
2000/09/19 39 40 38 38 207,000
2000/09/18 40 40 38 40 157,000
2000/09/14 42 42 40 41 405,000
2000/09/13 41 42 40 40 127,000
2000/09/12 41 42 40 41 158,000
2000/09/11 43 43 41 42 524,000
2000/09/08 43 43 41 41 1,370,000
2000/09/07 42 42 41 41 362,000
2000/09/06 42 42 40 42 581,000
2000/09/05 42 42 41 41 174,000
2000/09/04 42 43 41 42 114,000
2000/09/01 43 43 41 41 169,000
2000/08/31 43 43 42 43 775,000
2000/08/30 43 43 41 41 892,000
2000/08/29 42 43 41 42 194,000
2000/08/28 43 43 42 42 487,000
2000/08/25 44 44 41 41 561,000
2000/08/24 42 43 41 43 429,000
2000/08/23 42 43 41 41 193,000
2000/08/22 42 43 41 43 221,000
2000/08/21 42 43 41 41 134,000
2000/08/18 42 43 41 43 203,000
2000/08/17 42 43 41 43 132,000
2000/08/16 41 43 41 43 287,000
2000/08/15 42 43 41 41 231,000
2000/08/14 44 44 42 42 288,000
2000/08/11 43 45 43 43 676,000
2000/08/10 44 45 43 43 188,000
2000/08/09 45 45 43 45 248,000
2000/08/08 43 45 42 42 259,000
2000/08/07 44 45 43 45 196,000
2000/08/04 44 44 42 44 497,000
2000/08/03 43 44 42 44 363,000
2000/08/02 44 45 43 45 165,000
2000/08/01 46 46 44 44 729,000
2000/07/31 45 45 43 43 858,000
2000/07/28 43 44 43 43 256,000
2000/07/27 44 45 43 43 223,000
2000/07/26 44 45 43 45 373,000
2000/07/25 44 44 43 43 726,000
2000/07/24 45 45 42 43 480,000
2000/07/21 45 46 45 46 387,000
2000/07/19 45 46 45 46 196,000
2000/07/18 46 47 45 46 409,000
2000/07/17 48 48 46 46 546,000
2000/07/14 45 48 45 46 865,000
2000/07/13 48 48 45 45 938,000
2000/07/12 50 50 49 49 261,000
2000/07/11 50 51 50 50 388,000
2000/07/10 50 51 50 50 215,000
2000/07/07 50 51 50 50 234,000
2000/07/06 50 51 50 51 515,000
2000/07/05 52 53 50 51 499,000
2000/07/04 55 55 52 52 602,000
2000/07/03 54 55 53 54 771,000
2000/06/30 52 53 50 52 1,189,000
2000/06/29 50 50 49 49 694,000
2000/06/28 47 49 47 48 483,000
2000/06/27 47 47 46 47 317,000
2000/06/26 47 47 46 47 612,000
2000/06/23 47 47 45 45 885,000
2000/06/22 45 46 45 46 899,000
2000/06/21 46 47 45 45 708,000
2000/06/20 47 48 46 46 494,000
2000/06/19 48 48 46 46 522,000
2000/06/16 47 48 46 47 508,000
2000/06/15 47 48 46 46 586,000
2000/06/14 47 48 46 48 940,000
2000/06/13 48 49 47 47 742,000
2000/06/12 47 49 47 48 861,000
2000/06/09 46 52 46 47 1,895,000
2000/06/08 51 52 51 51 86,000
2000/06/07 51 52 51 51 228,000
2000/06/06 52 53 51 52 287,000
2000/06/05 53 54 51 52 235,000
2000/06/02 55 56 53 54 342,000
2000/06/01 56 56 55 56 169,000
2000/05/31 57 58 56 56 547,000
2000/05/30 58 58 55 55 643,000
2000/05/29 55 57 55 57 96,000
2000/05/26 57 57 55 55 404,000
2000/05/25 57 58 56 56 430,000
2000/05/24 55 57 55 56 342,000
2000/05/23 55 57 55 56 261,000
2000/05/22 56 57 55 56 253,000
2000/05/19 57 58 56 57 157,000
2000/05/18 57 58 57 57 144,000
2000/05/17 56 58 56 57 176,000
2000/05/16 58 58 57 58 169,000
2000/05/15 58 59 57 58 151,000
2000/05/12 60 60 57 58 1,129,000
2000/05/11 59 60 58 60 180,000
2000/05/10 59 60 58 58 268,000
2000/05/09 60 60 59 59 208,000
2000/05/08 61 61 59 59 246,000
2000/05/02 61 62 60 61 504,000
2000/05/01 60 62 58 58 704,000
2000/04/28 57 59 57 58 396,000
2000/04/27 58 60 57 57 330,000
2000/04/26 60 60 58 58 579,000
2000/04/25 63 63 60 61 721,000
2000/04/24 58 63 56 63 926,000
2000/04/21 56 64 53 64 1,634,000
2000/04/20 56 57 55 55 1,070,000
2000/04/19 58 62 56 56 1,278,000
2000/04/18 62 64 58 59 506,000
2000/04/17 60 64 60 62 858,000
2000/04/14 63 65 63 65 753,000
2000/04/13 64 66 63 64 438,000
2000/04/12 60 64 60 64 507,000
2000/04/11 59 62 58 60 489,000
2000/04/10 56 60 51 59 767,000
2000/04/07 67 67 64 66 348,000
2000/04/06 67 67 66 67 387,000
2000/04/05 65 67 65 67 223,000
2000/04/04 66 68 64 65 456,000
2000/04/03 68 68 66 66 244,000
2000/03/31 68 69 66 66 580,000
2000/03/30 67 68 66 66 655,000
2000/03/29 66 67 64 64 399,000
2000/03/28 68 68 65 67 263,000
2000/03/27 68 70 60 60 673,000
2000/03/24 63 65 60 65 618,000
2000/03/23 60 60 58 58 182,000
2000/03/22 59 60 58 58 327,000
2000/03/21 57 58 56 58 320,000
2000/03/17 59 59 56 56 399,000
2000/03/16 54 60 54 56 616,000
2000/03/15 66 67 62 64 323,000
2000/03/14 70 70 65 69 548,000
2000/03/13 68 70 66 70 1,004,000
2000/03/10 68 70 63 63 2,161,000
2000/03/09 62 63 61 63 402,000
2000/03/08 61 63 61 61 254,000
2000/03/07 57 60 56 60 592,000
2000/03/06 55 57 54 57 356,000
2000/03/03 55 56 53 56 162,000
2000/03/02 54 55 53 54 109,000
2000/03/01 55 55 53 54 370,000
2000/02/29 54 56 53 56 496,000
2000/02/28 57 57 52 52 917,000
2000/02/25 52 53 51 53 582,000
2000/02/24 51 52 50 50 468,000
2000/02/23 53 53 51 51 300,000
2000/02/22 51 53 51 52 273,000
2000/02/21 52 54 51 51 162,000
2000/02/18 53 54 51 54 274,000
2000/02/17 55 56 54 54 227,000
2000/02/16 54 55 52 54 553,000
2000/02/15 55 56 52 55 458,000
2000/02/14 55 57 54 55 217,000
2000/02/10 56 58 55 56 633,000
2000/02/09 56 57 56 57 185,000
2000/02/08 57 58 56 58 139,000
2000/02/07 57 59 57 58 302,000
2000/02/04 59 60 57 58 307,000
2000/02/03 60 61 59 59 341,000
2000/02/02 62 63 61 63 273,000
2000/02/01 63 63 61 63 551,000
2000/01/31 60 62 59 62 617,000
2000/01/28 58 60 56 59 493,000
2000/01/27 59 61 58 59 505,000
2000/01/26 61 62 60 60 356,000
2000/01/25 62 62 59 59 549,000
2000/01/24 61 62 59 59 306,000
2000/01/21 61 62 60 62 167,000
2000/01/20 64 64 61 62 323,000
2000/01/19 63 63 62 62 191,000
2000/01/18 62 63 62 62 168,000
2000/01/17 61 63 61 62 333,000
2000/01/14 61 63 60 61 401,000
2000/01/13 63 63 61 62 144,000
2000/01/12 62 62 60 62 165,000
2000/01/11 62 62 60 62 238,000
2000/01/07 62 64 61 63 392,000
2000/01/06 64 64 60 60 251,000
2000/01/05 61 64 60 64 504,000
2000/01/04 61 61 58 58 596,000

このページの先頭へ