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
2004/12/30 157 157 155 157 249,500
2004/12/29 155 159 154 155 416,000
2004/12/28 151 153 150 153 366,000
2004/12/27 151 152 149 150 825,000
2004/12/24 156 156 152 152 372,500
2004/12/22 156 156 152 154 384,500
2004/12/21 153 158 153 155 752,500
2004/12/20 146 155 146 154 1,041,000
2004/12/17 145 148 144 147 434,500
2004/12/16 146 150 144 144 645,000
2004/12/15 149 155 145 148 1,046,000
2004/12/14 152 154 146 146 843,000
2004/12/13 156 156 150 150 699,000
2004/12/10 160 161 152 156 1,569,500
2004/12/09 163 165 160 161 1,456,000
2004/12/08 160 173 158 166 5,235,000
2004/12/07 166 191 158 160 21,780,000
2004/12/06 160 162 152 162 2,822,000
2004/12/03 147 150 144 150 945,500
2004/12/02 145 146 143 146 769,000
2004/12/01 144 144 141 143 442,500
2004/11/30 144 144 141 143 507,000
2004/11/29 141 144 141 142 778,500
2004/11/26 139 142 137 141 1,034,000
2004/11/25 135 139 135 139 653,500
2004/11/24 135 136 133 135 405,500
2004/11/22 137 137 134 135 345,500
2004/11/19 137 139 136 137 467,500
2004/11/18 139 141 137 138 1,089,000
2004/11/17 142 144 133 137 2,315,500
2004/11/16 144 151 139 145 6,389,500
2004/11/15 154 195 153 159 3,750,000
2004/11/12 154 155 151 152 230,000
2004/11/11 154 155 152 152 176,000
2004/11/10 152 155 152 153 214,500
2004/11/09 153 155 151 155 156,500
2004/11/08 159 160 153 155 357,500
2004/11/05 153 156 151 156 235,000
2004/11/04 158 158 153 153 465,500
2004/11/02 152 154 148 153 419,500
2004/11/01 152 152 147 151 192,000
2004/10/29 153 153 145 151 231,500
2004/10/28 151 152 149 151 244,000
2004/10/27 149 150 147 149 271,500
2004/10/26 150 151 147 148 208,000
2004/10/25 155 155 148 151 720,500
2004/10/22 145 148 145 147 162,500
2004/10/21 149 149 146 148 213,000
2004/10/20 149 149 144 148 495,500
2004/10/19 142 155 142 150 526,000
2004/10/18 146 146 141 141 184,000
2004/10/15 140 146 140 144 414,000
2004/10/14 149 149 143 143 375,500
2004/10/13 151 152 148 148 609,000
2004/10/12 154 157 149 150 576,000
2004/10/08 158 160 154 157 972,500
2004/10/07 150 161 150 158 1,071,000
2004/10/06 145 148 143 148 189,500
2004/10/05 147 147 143 146 138,500
2004/10/04 145 147 143 146 288,500
2004/10/01 143 143 137 141 218,000
2004/09/30 143 143 139 140 156,500
2004/09/29 139 139 137 138 95,000
2004/09/28 138 140 137 137 114,500
2004/09/27 140 140 135 139 171,000
2004/09/24 142 142 138 140 127,000
2004/09/22 141 144 140 143 126,000
2004/09/21 145 146 141 141 136,500
2004/09/17 147 148 145 145 231,000
2004/09/16 150 150 145 149 169,000
2004/09/15 153 153 150 151 152,000
2004/09/14 155 156 152 153 153,500
2004/09/13 155 155 153 155 111,000
2004/09/10 155 157 151 154 414,000
2004/09/09 157 159 156 159 129,000
2004/09/08 163 164 158 159 245,500
2004/09/07 165 165 160 162 253,000
2004/09/06 153 163 153 163 453,500
2004/09/03 155 157 151 152 436,000
2004/09/02 158 158 152 154 179,500
2004/09/01 156 158 154 155 259,500
2004/08/31 158 158 155 156 328,000
2004/08/30 151 157 151 155 348,000
2004/08/27 145 148 144 148 115,000
2004/08/26 142 145 142 144 229,500
2004/08/25 139 140 136 140 153,000
2004/08/24 138 139 136 138 86,000
2004/08/23 140 140 137 138 82,500
2004/08/20 137 138 135 137 55,000
2004/08/19 138 139 135 138 73,500
2004/08/18 133 137 133 136 82,000
2004/08/17 142 142 131 133 87,500
2004/08/16 137 140 135 137 109,500
2004/08/13 147 147 140 141 208,000
2004/08/12 149 149 147 148 119,500
2004/08/11 149 150 144 149 413,500
2004/08/10 133 142 133 141 176,000
2004/08/09 124 137 124 137 235,000
2004/08/06 135 136 133 134 156,000
2004/08/05 138 145 137 139 206,500
2004/08/04 140 141 135 137 217,500
2004/08/03 143 145 141 143 145,000
2004/08/02 141 145 141 145 158,000
2004/07/30 138 144 138 141 380,000
2004/07/29 150 151 135 135 239,000
2004/07/28 153 153 146 148 218,000
2004/07/27 153 153 149 149 208,500
2004/07/26 154 159 153 153 163,500
2004/07/23 158 160 157 159 162,500
2004/07/22 158 160 158 159 90,500
2004/07/21 160 162 159 162 140,000
2004/07/20 159 162 159 161 165,000
2004/07/16 165 166 161 164 186,000
2004/07/15 169 170 165 165 114,000
2004/07/14 174 174 168 168 216,500
2004/07/13 170 171 166 169 135,500
2004/07/12 168 170 166 167 139,000
2004/07/09 159 165 158 163 220,000
2004/07/08 161 164 158 160 177,000
2004/07/07 163 163 156 160 342,500
2004/07/06 169 169 165 165 148,000
2004/07/05 169 171 166 169 229,500
2004/07/02 173 173 171 171 258,000
2004/07/01 178 183 175 175 559,500
2004/06/30 179 179 175 178 264,500
2004/06/29 175 178 172 178 294,000
2004/06/28 171 174 169 174 239,500
2004/06/25 170 171 167 168 274,000
2004/06/24 174 174 171 171 173,500
2004/06/23 173 175 172 172 175,000
2004/06/22 174 175 172 173 292,500
2004/06/21 179 181 178 178 182,000
2004/06/18 182 182 177 178 240,000
2004/06/17 184 184 181 182 242,500
2004/06/16 184 185 182 183 149,500
2004/06/15 186 186 181 181 265,500
2004/06/14 185 189 184 185 284,500
2004/06/11 187 187 182 184 501,500
2004/06/10 184 185 181 185 351,000
2004/06/09 177 183 177 183 351,000
2004/06/08 178 182 177 178 327,500
2004/06/07 173 179 173 178 221,000
2004/06/04 173 178 172 176 235,000
2004/06/03 179 181 175 176 182,500
2004/06/02 183 183 179 179 119,500
2004/06/01 176 183 176 182 237,000
2004/05/31 184 184 170 178 227,000
2004/05/28 185 186 178 183 382,000
2004/05/27 185 188 181 182 372,500
2004/05/26 190 190 185 186 660,500
2004/05/25 186 187 180 182 662,000
2004/05/24 181 190 178 179 810,500
2004/05/21 170 177 170 176 337,000
2004/05/20 167 181 163 171 707,000
2004/05/19 163 172 163 166 755,000
2004/05/18 153 168 152 162 978,500
2004/05/17 175 175 157 159 982,000
2004/05/14 181 183 177 179 378,500
2004/05/13 180 186 177 182 560,500
2004/05/12 183 186 180 185 582,000
2004/05/11 170 185 162 173 1,155,500
2004/05/10 190 193 175 175 1,429,000
2004/05/07 182 200 181 193 1,128,000
2004/05/06 198 200 188 188 809,500
2004/04/30 194 204 189 201 1,938,000
2004/04/28 186 207 184 204 3,742,500
2004/04/27 190 191 178 181 1,696,000
2004/04/26 205 205 193 194 1,000,500
2004/04/23 209 209 203 206 599,000
2004/04/22 212 212 200 208 793,500
2004/04/21 205 211 202 207 1,098,500
2004/04/20 208 218 204 212 1,146,500
2004/04/19 222 222 201 213 1,444,000
2004/04/16 230 231 221 224 2,255,000
2004/04/15 242 242 212 219 3,965,500
2004/04/14 240 243 235 241 2,879,000
2004/04/13 270 270 235 243 11,037,000
2004/04/12 220 267 218 249 16,332,000
2004/04/09 216 230 199 206 12,986,500
2004/04/08 175 220 172 220 15,022,000
2004/04/07 167 172 160 170 2,211,000
2004/04/06 165 172 157 165 1,993,500
2004/04/05 159 164 157 164 1,129,500
2004/04/02 155 155 150 155 829,500
2004/04/01 159 159 153 155 1,136,500
2004/03/31 152 158 150 157 896,500
2004/03/30 163 163 155 155 529,500
2004/03/29 165 165 160 160 523,000
2004/03/26 169 170 160 163 980,000
2004/03/25 168 170 162 164 1,021,000
2004/03/24 160 166 160 166 1,628,500
2004/03/23 158 161 152 160 1,498,500
2004/03/22 160 163 160 161 910,000
2004/03/19 155 164 153 164 2,650,500
2004/03/18 182 183 156 160 5,508,500
2004/03/17 163 175 161 172 6,829,000
2004/03/16 135 155 133 153 3,398,000
2004/03/15 122 133 122 130 1,074,000
2004/03/12 123 124 116 121 853,000
2004/03/11 123 125 120 125 1,049,500
2004/03/10 118 128 115 125 1,854,000
2004/03/09 111 115 111 115 449,500
2004/03/08 111 113 110 111 399,500
2004/03/05 112 114 108 108 645,000
2004/03/04 106 111 105 109 898,000
2004/03/03 104 106 101 105 308,000
2004/03/02 104 105 103 104 390,000
2004/03/01 100 104 99 102 520,500
2004/02/27 100 100 98 99 212,000
2004/02/26 98 100 96 100 179,500
2004/02/25 99 99 97 97 217,500
2004/02/24 99 100 98 98 321,500
2004/02/23 101 102 100 101 136,000
2004/02/20 103 103 100 101 156,500
2004/02/19 102 104 101 102 310,000
2004/02/18 105 106 103 104 378,500
2004/02/17 105 106 104 105 543,500
2004/02/16 102 105 100 105 448,500
2004/02/13 99 100 98 99 237,000
2004/02/12 98 100 97 98 176,500
2004/02/10 97 100 96 97 316,500
2004/02/09 100 101 98 98 410,000
2004/02/06 99 102 97 102 276,500
2004/02/05 99 99 95 99 415,000
2004/02/04 104 105 101 101 300,000
2004/02/03 106 106 104 104 219,500
2004/02/02 107 108 107 108 202,000
2004/01/30 106 106 104 106 285,500
2004/01/29 107 107 103 104 276,500
2004/01/28 108 108 100 106 483,000
2004/01/27 114 114 110 110 376,000
2004/01/26 120 120 112 113 1,582,000
2004/01/23 113 117 112 115 1,905,000
2004/01/22 110 111 107 109 556,000
2004/01/21 111 111 108 108 325,000
2004/01/20 113 114 111 111 237,000
2004/01/19 114 115 111 112 395,000
2004/01/16 110 113 110 113 493,500
2004/01/15 112 114 110 112 1,007,500
2004/01/14 115 119 111 111 2,001,500
2004/01/13 103 112 102 112 1,266,000
2004/01/09 100 102 99 101 540,000
2004/01/08 98 101 98 99 255,500
2004/01/07 97 99 96 97 498,000
2004/01/06 103 104 99 99 613,000
2004/01/05 106 106 99 100 285,000

このページの先頭へ