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 |