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
2002/12/30 24 24 22 22 301,000
2002/12/27 21 21 20 21 71,000
2002/12/26 20 21 19 21 92,000
2002/12/25 21 21 19 20 202,000
2002/12/24 19 21 19 19 202,000
2002/12/20 19 21 19 20 144,000
2002/12/19 20 20 19 20 126,000
2002/12/18 20 21 20 20 201,000
2002/12/17 20 21 20 21 169,000
2002/12/16 21 21 20 20 73,000
2002/12/13 21 22 21 21 424,000
2002/12/12 22 22 21 22 376,000
2002/12/11 21 22 21 21 375,000
2002/12/10 23 23 21 23 240,000
2002/12/09 22 22 21 21 49,000
2002/12/06 22 22 21 22 336,000
2002/12/05 22 23 22 22 156,000
2002/12/04 23 24 22 22 88,000
2002/12/03 22 24 22 22 226,000
2002/12/02 23 23 22 22 351,000
2002/11/29 23 23 21 22 395,000
2002/11/28 22 23 21 23 409,000
2002/11/27 22 22 20 20 446,000
2002/11/26 22 22 20 21 84,000
2002/11/25 21 22 20 22 302,000
2002/11/22 21 21 20 20 166,000
2002/11/21 19 21 19 21 128,000
2002/11/20 20 20 19 19 207,000
2002/11/19 20 21 20 20 165,000
2002/11/18 20 21 20 21 140,000
2002/11/15 21 22 20 21 298,000
2002/11/14 23 23 21 21 242,000
2002/11/13 23 23 21 21 192,000
2002/11/12 23 23 21 22 266,000
2002/11/11 22 23 21 22 221,000
2002/11/08 21 22 21 21 222,000
2002/11/07 22 23 21 22 120,000
2002/11/06 23 23 22 23 123,000
2002/11/05 23 24 22 23 81,000
2002/11/01 23 24 22 24 164,000
2002/10/31 24 24 23 24 400,000
2002/10/30 24 24 23 23 372,000
2002/10/29 24 24 23 23 369,000
2002/10/28 23 23 21 22 346,000
2002/10/25 22 22 21 22 176,000
2002/10/24 22 22 19 22 413,000
2002/10/23 22 23 22 23 68,000
2002/10/22 24 24 22 22 71,000
2002/10/21 23 24 22 23 123,000
2002/10/18 24 24 23 23 313,000
2002/10/17 23 24 23 24 42,000
2002/10/16 25 25 23 24 228,000
2002/10/15 24 25 23 24 242,000
2002/10/11 23 24 23 23 366,000
2002/10/10 23 23 22 23 281,000
2002/10/09 23 24 22 22 273,000
2002/10/08 18 23 18 22 552,000
2002/10/07 22 22 18 18 1,093,000
2002/10/04 24 24 22 22 1,270,000
2002/10/03 24 25 24 24 1,188,000
2002/10/02 26 26 23 24 5,668,000
2002/10/01 32 32 23 23 2,770,000
2002/09/30 33 33 31 32 548,000
2002/09/27 33 33 31 33 538,000
2002/09/26 31 33 31 32 245,000
2002/09/25 32 33 31 31 231,000
2002/09/24 32 32 31 32 214,000
2002/09/20 32 33 31 31 293,000
2002/09/19 31 33 31 33 442,000
2002/09/18 29 32 29 32 240,000
2002/09/17 30 31 29 31 285,000
2002/09/13 31 32 29 29 2,742,000
2002/09/12 30 35 29 33 644,000
2002/09/11 28 30 27 30 259,000
2002/09/10 28 29 26 26 535,000
2002/09/09 24 26 24 25 261,000
2002/09/06 23 26 23 26 681,000
2002/09/05 30 31 28 28 655,000
2002/09/04 31 32 30 31 366,000
2002/09/03 33 34 31 31 290,000
2002/09/02 34 34 32 32 354,000
2002/08/30 34 34 32 34 341,000
2002/08/29 33 34 32 32 295,000
2002/08/28 33 33 32 33 264,000
2002/08/27 32 33 32 33 145,000
2002/08/26 30 33 30 33 404,000
2002/08/23 32 33 31 31 253,000
2002/08/22 32 32 31 32 342,000
2002/08/21 32 33 32 32 177,000
2002/08/20 33 34 32 33 298,000
2002/08/19 34 34 33 34 199,000
2002/08/16 34 35 33 34 105,000
2002/08/15 35 35 33 34 220,000
2002/08/14 34 34 33 33 158,000
2002/08/13 34 34 33 33 242,000
2002/08/12 33 34 33 33 277,000
2002/08/09 33 35 33 35 648,000
2002/08/08 34 34 33 34 197,000
2002/08/07 34 34 33 34 175,000
2002/08/06 34 34 33 34 201,000
2002/08/05 34 34 33 34 158,000
2002/08/02 33 35 33 33 145,000
2002/08/01 35 35 33 34 296,000
2002/07/31 35 35 33 34 356,000
2002/07/30 34 35 33 33 316,000
2002/07/29 35 35 33 33 618,000
2002/07/26 33 34 33 33 216,000
2002/07/25 34 35 33 34 240,000
2002/07/24 33 34 32 34 218,000
2002/07/23 31 34 31 33 158,000
2002/07/22 31 34 30 32 327,000
2002/07/19 34 35 32 32 335,000
2002/07/18 35 36 34 34 235,000
2002/07/17 35 36 34 36 225,000
2002/07/16 36 37 35 36 269,000
2002/07/15 38 38 36 36 265,000
2002/07/12 37 37 36 36 691,000
2002/07/11 37 37 36 36 282,000
2002/07/10 37 38 36 36 376,000
2002/07/09 36 37 35 36 282,000
2002/07/08 36 38 36 36 277,000
2002/07/05 37 38 36 36 221,000
2002/07/04 37 38 36 36 183,000
2002/07/03 37 38 36 38 282,000
2002/07/02 38 38 36 36 428,000
2002/07/01 37 37 35 35 526,000
2002/06/28 36 36 33 35 369,000
2002/06/27 34 35 31 32 414,000
2002/06/26 32 33 30 30 479,000
2002/06/25 35 35 32 34 414,000
2002/06/24 34 35 33 33 195,000
2002/06/21 35 36 34 34 256,000
2002/06/20 35 36 34 34 464,000
2002/06/19 36 37 35 35 410,000
2002/06/18 37 37 35 35 290,000
2002/06/17 38 39 35 35 308,000
2002/06/14 41 41 38 38 2,019,000
2002/06/13 41 41 39 39 321,000
2002/06/12 41 41 40 41 217,000
2002/06/11 41 42 40 40 213,000
2002/06/10 41 41 39 39 508,000
2002/06/07 42 42 40 41 354,000
2002/06/06 41 42 40 42 873,000
2002/06/05 40 41 39 40 410,000
2002/06/04 40 40 38 38 479,000
2002/06/03 40 40 38 40 261,000
2002/05/31 39 40 38 40 507,000
2002/05/30 39 39 37 38 340,000
2002/05/29 39 39 37 37 357,000
2002/05/28 39 40 37 39 590,000
2002/05/27 39 39 37 38 505,000
2002/05/24 37 38 36 38 480,000
2002/05/23 37 37 35 36 278,000
2002/05/22 35 37 35 37 787,000
2002/05/21 34 36 34 35 81,000
2002/05/20 34 36 34 36 197,000
2002/05/17 35 36 34 34 250,000
2002/05/16 35 36 34 36 176,000
2002/05/15 36 36 34 36 344,000
2002/05/14 36 36 34 34 217,000
2002/05/13 35 35 34 34 293,000
2002/05/10 36 36 34 34 303,000
2002/05/09 35 35 34 34 169,000
2002/05/08 35 36 34 35 249,000
2002/05/07 36 36 34 34 499,000
2002/05/02 35 35 34 35 278,000
2002/05/01 35 35 33 35 281,000
2002/04/30 35 35 33 34 428,000
2002/04/26 33 34 33 33 316,000
2002/04/25 35 35 33 33 184,000
2002/04/24 34 35 34 35 120,000
2002/04/23 33 35 33 34 310,000
2002/04/22 34 35 33 33 371,000
2002/04/19 34 35 34 35 120,000
2002/04/18 34 36 34 34 171,000
2002/04/17 35 36 34 35 360,000
2002/04/16 35 36 33 35 591,000
2002/04/15 36 36 34 35 464,000
2002/04/12 35 36 34 34 699,000
2002/04/11 36 36 34 34 352,000
2002/04/10 35 36 34 36 614,000
2002/04/09 34 35 34 35 180,000
2002/04/08 33 35 33 34 189,000
2002/04/05 34 35 33 35 411,000
2002/04/04 33 34 33 33 179,000
2002/04/03 33 35 33 35 274,000
2002/04/02 35 35 33 33 474,000
2002/04/01 36 36 33 34 565,000
2002/03/29 37 37 34 34 495,000
2002/03/28 35 36 34 36 446,000
2002/03/27 36 36 35 35 282,000
2002/03/26 36 37 35 37 266,000
2002/03/25 36 37 35 36 295,000
2002/03/22 36 37 35 37 435,000
2002/03/20 38 38 36 36 618,000
2002/03/19 37 38 37 38 325,000
2002/03/18 38 38 36 37 438,000
2002/03/15 38 39 37 39 770,000
2002/03/14 39 39 38 39 700,000
2002/03/13 39 40 38 38 1,008,000
2002/03/12 40 40 37 37 633,000
2002/03/11 36 39 35 37 1,155,000
2002/03/08 37 37 35 36 2,548,000
2002/03/07 39 40 36 37 1,253,000
2002/03/06 44 44 38 38 3,430,000
2002/03/05 50 53 40 43 14,548,000
2002/03/04 29 37 27 35 6,227,000
2002/03/01 39 44 39 44 1,831,000
2002/02/28 35 38 35 38 1,136,000
2002/02/27 34 35 33 35 944,000
2002/02/26 33 34 32 33 1,467,000
2002/02/25 32 34 31 32 1,286,000
2002/02/22 29 32 28 32 1,593,000
2002/02/21 25 29 25 29 1,528,000
2002/02/20 25 26 25 25 398,000
2002/02/19 25 26 25 25 556,000
2002/02/18 25 26 24 25 715,000
2002/02/15 25 26 24 24 1,750,000
2002/02/14 25 25 23 23 486,000
2002/02/13 25 25 24 25 483,000
2002/02/12 25 25 24 24 704,000
2002/02/08 23 24 21 24 1,614,000
2002/02/07 21 22 21 21 240,000
2002/02/06 22 23 21 21 380,000
2002/02/05 22 23 22 22 420,000
2002/02/04 22 23 22 23 757,000
2002/02/01 24 25 23 23 492,000
2002/01/31 26 27 24 25 758,000
2002/01/30 24 29 23 26 3,556,000
2002/01/29 23 24 22 24 978,000
2002/01/28 22 22 21 22 644,000
2002/01/25 22 22 20 21 321,000
2002/01/24 20 22 20 21 515,000
2002/01/23 21 22 20 22 350,000
2002/01/22 21 22 20 20 427,000
2002/01/21 21 23 21 21 389,000
2002/01/18 21 22 21 22 307,000
2002/01/17 23 23 21 21 215,000
2002/01/16 22 23 21 23 358,000
2002/01/15 23 23 21 21 585,000
2002/01/11 24 24 22 22 622,000
2002/01/10 24 24 22 22 576,000
2002/01/09 23 24 22 24 304,000
2002/01/08 24 25 23 23 533,000
2002/01/07 23 24 22 24 582,000
2002/01/04 25 25 21 22 634,000

このページの先頭へ