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
2001/12/28 23 23 20 22 730,000
2001/12/27 20 21 19 21 340,000
2001/12/26 20 21 19 20 333,000
2001/12/25 20 20 19 19 418,000
2001/12/21 22 22 20 20 388,000
2001/12/20 20 22 18 19 825,000
2001/12/19 20 21 18 18 728,000
2001/12/18 20 22 20 21 431,000
2001/12/17 22 22 21 21 303,000
2001/12/14 21 22 20 22 4,233,000
2001/12/13 22 23 20 20 1,526,000
2001/12/12 22 23 20 21 2,573,000
2001/12/11 27 29 22 23 8,137,000
2001/12/10 18 23 17 21 7,012,000
2001/12/07 15 17 13 16 12,779,000
2001/12/06 23 24 12 18 3,982,000
2001/12/05 22 24 22 22 905,000
2001/12/04 25 25 22 22 961,000
2001/12/03 25 26 24 24 779,000
2001/11/30 27 28 26 26 695,000
2001/11/29 29 29 27 27 761,000
2001/11/28 30 30 27 27 690,000
2001/11/27 27 31 27 30 733,000
2001/11/26 27 28 26 28 496,000
2001/11/22 28 28 26 28 525,000
2001/11/21 26 28 26 27 555,000
2001/11/20 26 27 26 26 540,000
2001/11/19 27 27 26 26 622,000
2001/11/16 28 29 26 27 736,000
2001/11/15 28 29 27 29 702,000
2001/11/14 30 30 28 28 810,000
2001/11/13 31 31 30 31 415,000
2001/11/12 30 31 30 30 520,000
2001/11/09 31 32 30 30 612,000
2001/11/08 32 32 31 32 321,000
2001/11/07 31 32 31 31 481,000
2001/11/06 30 31 30 31 446,000
2001/11/05 31 32 30 30 756,000
2001/11/02 32 33 31 32 505,000
2001/11/01 34 34 32 32 731,000
2001/10/31 35 35 33 34 610,000
2001/10/30 35 35 33 34 682,000
2001/10/29 35 36 34 34 800,000
2001/10/26 36 37 34 35 827,000
2001/10/25 33 35 33 34 676,000
2001/10/24 33 33 32 32 332,000
2001/10/23 33 33 32 32 377,000
2001/10/22 32 33 31 31 377,000
2001/10/19 33 34 31 31 840,000
2001/10/18 33 34 33 33 216,000
2001/10/17 35 35 33 33 485,000
2001/10/16 34 35 34 34 251,000
2001/10/15 35 36 34 34 650,000
2001/10/12 36 36 33 35 1,602,000
2001/10/11 36 36 34 36 810,000
2001/10/10 38 38 35 35 521,000
2001/10/09 37 38 36 37 258,000
2001/10/05 39 40 37 37 181,000
2001/10/04 39 40 38 40 281,000
2001/10/03 38 39 38 38 287,000
2001/10/02 40 40 38 39 496,000
2001/10/01 37 39 36 39 435,000
2001/09/28 38 39 37 37 428,000
2001/09/27 37 37 36 37 366,000
2001/09/26 36 36 34 35 127,000
2001/09/25 36 36 35 36 296,000
2001/09/21 35 35 33 33 538,000
2001/09/20 37 38 35 36 647,000
2001/09/19 38 40 38 38 347,000
2001/09/18 37 40 37 40 465,000
2001/09/17 40 40 36 36 689,000
2001/09/14 37 41 37 41 1,124,000
2001/09/13 40 41 38 38 623,000
2001/09/12 42 42 40 40 356,000
2001/09/11 41 43 40 41 300,000
2001/09/10 43 43 40 40 841,000
2001/09/07 44 45 43 43 312,000
2001/09/06 47 47 43 45 482,000
2001/09/05 48 48 46 46 308,000
2001/09/04 48 49 47 48 221,000
2001/09/03 48 49 48 48 222,000
2001/08/31 50 50 49 49 321,000
2001/08/30 50 50 49 50 431,000
2001/08/29 50 51 50 50 545,000
2001/08/28 50 50 49 50 392,000
2001/08/27 49 50 47 50 610,000
2001/08/24 49 49 47 47 218,000
2001/08/23 49 49 47 47 330,000
2001/08/22 47 49 46 47 353,000
2001/08/21 47 47 46 46 207,000
2001/08/20 47 48 46 46 174,000
2001/08/17 47 48 47 47 248,000
2001/08/16 47 49 47 47 287,000
2001/08/15 49 49 47 48 273,000
2001/08/14 48 49 47 49 442,000
2001/08/13 48 48 46 46 294,000
2001/08/10 46 48 46 46 566,000
2001/08/09 47 48 46 46 161,000
2001/08/08 47 48 47 47 82,000
2001/08/07 46 48 46 48 193,000
2001/08/06 46 48 46 47 159,000
2001/08/03 48 48 46 46 146,000
2001/08/02 48 48 47 48 458,000
2001/08/01 47 47 46 46 369,000
2001/07/31 45 47 45 47 372,000
2001/07/30 48 48 46 47 416,000
2001/07/27 45 47 45 45 204,000
2001/07/26 46 47 45 45 173,000
2001/07/25 47 47 45 45 186,000
2001/07/24 44 46 44 46 255,000
2001/07/23 46 47 44 44 373,000
2001/07/19 48 48 46 46 155,000
2001/07/18 47 48 46 46 108,000
2001/07/17 47 48 47 48 106,000
2001/07/16 49 49 48 48 149,000
2001/07/13 47 49 47 48 832,000
2001/07/12 48 49 47 48 334,000
2001/07/11 48 48 46 47 361,000
2001/07/10 47 47 46 46 348,000
2001/07/09 47 48 46 46 141,000
2001/07/06 48 49 47 47 132,000
2001/07/05 47 49 47 49 217,000
2001/07/04 49 49 47 47 243,000
2001/07/03 49 49 48 49 172,000
2001/07/02 50 50 47 47 404,000
2001/06/29 50 50 49 50 409,000
2001/06/28 49 50 47 48 484,000
2001/06/27 48 49 47 49 361,000
2001/06/26 45 47 45 47 250,000
2001/06/25 47 47 45 47 182,000
2001/06/22 47 47 45 45 138,000
2001/06/21 45 47 45 46 273,000
2001/06/20 45 47 45 45 356,000
2001/06/19 47 48 45 45 238,000
2001/06/18 46 47 46 47 97,000
2001/06/15 47 47 46 46 288,000
2001/06/14 49 49 47 47 288,000
2001/06/13 48 49 47 48 372,000
2001/06/12 49 50 46 46 371,000
2001/06/11 50 50 48 48 302,000
2001/06/08 52 52 47 50 2,394,000
2001/06/07 45 47 45 47 218,000
2001/06/06 46 47 45 47 349,000
2001/06/05 47 48 45 45 337,000
2001/06/04 48 48 47 48 285,000
2001/06/01 50 50 48 49 222,000
2001/05/31 50 51 49 51 462,000
2001/05/30 52 52 49 49 363,000
2001/05/29 52 53 50 50 556,000
2001/05/28 51 52 51 51 360,000
2001/05/25 49 51 48 50 644,000
2001/05/24 48 50 48 48 371,000
2001/05/23 52 52 50 50 540,000
2001/05/22 53 54 52 52 301,000
2001/05/21 53 54 53 54 349,000
2001/05/18 53 55 53 53 613,000
2001/05/17 53 54 52 53 355,000
2001/05/16 54 54 53 53 309,000
2001/05/15 55 56 54 54 437,000
2001/05/14 56 56 55 55 309,000
2001/05/11 57 58 56 56 756,000
2001/05/10 55 58 55 56 440,000
2001/05/09 53 56 53 56 485,000
2001/05/08 54 56 53 56 607,000
2001/05/07 61 61 56 57 1,200,000
2001/05/02 66 67 60 62 1,507,000
2001/05/01 60 68 59 67 3,381,000
2001/04/27 56 61 55 60 2,470,000
2001/04/26 54 56 53 55 991,000
2001/04/25 54 55 53 54 390,000
2001/04/24 54 54 52 54 390,000
2001/04/23 53 54 53 53 353,000
2001/04/20 53 54 51 52 460,000
2001/04/19 54 54 53 53 442,000
2001/04/18 51 55 51 54 717,000
2001/04/17 52 52 51 51 352,000
2001/04/16 51 53 51 51 375,000
2001/04/13 52 53 51 51 912,000
2001/04/12 51 52 50 52 383,000
2001/04/11 50 52 49 50 588,000
2001/04/10 51 51 49 49 388,000
2001/04/09 51 52 50 50 391,000
2001/04/06 52 52 50 51 611,000
2001/04/05 49 53 49 51 905,000
2001/04/04 50 51 49 51 310,000
2001/04/03 50 52 49 49 382,000
2001/04/02 50 50 49 49 315,000
2001/03/30 50 50 48 48 341,000
2001/03/29 50 50 49 49 420,000
2001/03/28 49 50 48 49 405,000
2001/03/27 48 49 47 47 268,000
2001/03/26 48 49 46 49 320,000
2001/03/23 50 50 47 47 261,000
2001/03/22 50 50 48 49 193,000
2001/03/21 46 50 45 50 622,000
2001/03/19 47 49 44 45 467,000
2001/03/16 45 48 45 46 296,000
2001/03/15 45 47 44 45 499,000
2001/03/14 46 47 45 45 355,000
2001/03/13 46 47 45 45 514,000
2001/03/12 47 47 45 45 338,000
2001/03/09 44 48 44 46 1,823,000
2001/03/08 46 48 45 45 284,000
2001/03/07 49 50 46 46 186,000
2001/03/06 50 51 49 49 276,000
2001/03/05 51 51 47 50 197,000
2001/03/02 51 52 50 51 313,000
2001/03/01 52 52 50 52 646,000
2001/02/28 52 52 49 52 915,000
2001/02/27 49 52 48 49 758,000
2001/02/26 48 48 47 47 357,000
2001/02/23 47 48 46 47 212,000
2001/02/22 47 47 45 45 141,000
2001/02/21 46 47 45 46 128,000
2001/02/20 47 48 45 46 243,000
2001/02/19 48 48 47 47 151,000
2001/02/16 48 48 47 48 197,000
2001/02/15 48 48 47 48 333,000
2001/02/14 48 48 47 48 431,000
2001/02/13 47 48 46 48 381,000
2001/02/09 45 47 44 47 746,000
2001/02/08 45 46 44 46 175,000
2001/02/07 44 45 43 45 236,000
2001/02/06 46 46 44 44 150,000
2001/02/05 47 47 45 46 144,000
2001/02/02 45 47 45 47 185,000
2001/02/01 47 48 45 45 417,000
2001/01/31 47 47 46 47 333,000
2001/01/30 46 47 45 45 393,000
2001/01/29 45 45 44 45 480,000
2001/01/26 44 45 43 43 227,000
2001/01/25 45 45 43 44 156,000
2001/01/24 44 44 43 43 197,000
2001/01/23 45 45 44 44 152,000
2001/01/22 45 45 44 44 181,000
2001/01/19 46 46 45 45 274,000
2001/01/18 45 46 45 45 255,000
2001/01/17 47 47 45 45 239,000
2001/01/16 47 48 46 47 153,000
2001/01/15 47 48 47 47 247,000
2001/01/12 47 48 46 47 820,000
2001/01/11 48 48 46 46 353,000
2001/01/10 47 48 46 46 256,000
2001/01/09 47 48 45 47 171,000
2001/01/05 48 49 46 46 456,000
2001/01/04 50 50 45 45 398,000

このページの先頭へ