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
2005/12/30 193 193 189 190 1,035,000
2005/12/29 193 193 189 192 3,811,000
2005/12/28 191 194 190 192 2,162,000
2005/12/27 193 194 191 191 1,407,000
2005/12/26 196 197 192 194 1,772,500
2005/12/22 200 201 192 194 3,217,500
2005/12/21 194 202 193 198 6,711,500
2005/12/20 191 197 190 194 1,940,000
2005/12/19 193 194 190 191 1,807,500
2005/12/16 201 201 193 195 4,168,500
2005/12/15 198 204 196 201 3,845,500
2005/12/14 198 200 195 196 2,036,000
2005/12/13 198 200 195 195 2,897,500
2005/12/12 200 203 198 200 3,000,000
2005/12/09 196 202 194 200 2,447,500
2005/12/08 200 202 195 197 2,619,500
2005/12/07 206 208 202 203 3,585,000
2005/12/06 213 213 206 209 2,937,000
2005/12/05 209 212 207 210 4,214,000
2005/12/02 212 214 205 207 8,857,000
2005/12/01 193 211 193 208 24,451,500
2005/11/30 189 191 188 190 1,900,000
2005/11/29 186 189 185 189 2,404,500
2005/11/28 191 194 186 188 2,667,000
2005/11/25 182 194 176 194 5,068,500
2005/11/24 190 204 186 187 7,920,000
2005/11/22 202 203 194 195 4,706,500
2005/11/21 204 205 200 202 2,913,000
2005/11/18 209 211 200 202 5,726,000
2005/11/17 211 213 203 208 6,281,000
2005/11/16 191 208 189 208 8,067,500
2005/11/15 203 206 193 195 5,752,500
2005/11/14 208 213 204 206 6,981,500
2005/11/11 218 224 214 217 7,928,500
2005/11/10 211 217 202 217 9,145,500
2005/11/09 215 221 211 213 11,929,500
2005/11/08 239 244 221 224 24,153,000
2005/11/07 218 235 217 234 24,086,000
2005/11/04 215 215 208 214 18,264,500
2005/11/02 198 216 195 203 39,811,000
2005/11/01 190 194 187 193 10,357,000
2005/10/31 185 189 182 186 15,458,000
2005/10/28 175 182 172 179 16,607,000
2005/10/27 174 184 174 177 49,465,000
2005/10/26 155 170 154 170 26,469,000
2005/10/25 157 158 153 155 5,040,500
2005/10/24 147 156 147 156 6,394,000
2005/10/21 145 148 143 147 1,632,000
2005/10/20 147 149 146 148 1,493,000
2005/10/19 152 152 145 148 3,721,000
2005/10/18 147 152 146 152 3,761,500
2005/10/17 154 154 144 146 4,283,500
2005/10/14 156 157 151 153 3,123,000
2005/10/13 152 155 151 155 3,442,000
2005/10/12 155 157 153 154 4,881,500
2005/10/11 150 153 149 152 4,644,000
2005/10/07 143 151 142 148 5,054,500
2005/10/06 150 151 143 144 3,578,000
2005/10/05 153 155 151 152 4,882,000
2005/10/04 158 159 152 153 4,001,000
2005/10/03 161 161 156 158 3,172,000
2005/09/30 160 161 156 161 3,911,000
2005/09/29 163 165 157 160 5,826,500
2005/09/28 155 158 152 158 5,386,000
2005/09/27 159 159 152 156 4,268,000
2005/09/26 165 168 157 158 9,913,000
2005/09/22 157 165 156 160 8,324,500
2005/09/21 172 174 160 160 12,549,500
2005/09/20 160 175 159 167 26,510,000
2005/09/16 152 159 151 158 14,537,000
2005/09/15 147 150 143 150 10,393,000
2005/09/14 145 152 142 146 23,209,000
2005/09/13 130 149 129 145 25,708,000
2005/09/12 136 136 127 128 6,622,000
2005/09/09 125 132 124 131 4,802,000
2005/09/08 125 125 123 124 2,837,000
2005/09/07 130 131 125 127 3,432,000
2005/09/06 133 133 127 128 5,587,500
2005/09/05 133 137 130 133 13,134,000
2005/09/02 123 131 123 129 31,667,500
2005/09/01 116 122 114 120 17,319,500
2005/08/31 116 116 114 114 1,001,000
2005/08/30 118 119 114 115 3,639,000
2005/08/29 118 118 117 117 653,000
2005/08/26 118 118 116 117 1,280,500
2005/08/25 117 118 116 118 1,329,500
2005/08/24 118 119 116 117 1,838,500
2005/08/23 118 119 117 118 1,103,000
2005/08/22 118 120 116 117 2,262,000
2005/08/19 118 119 117 117 1,585,000
2005/08/18 119 120 117 118 1,078,000
2005/08/17 119 120 117 118 2,224,000
2005/08/16 116 118 116 118 1,029,000
2005/08/15 119 119 115 116 2,883,000
2005/08/12 114 118 114 117 5,823,000
2005/08/11 112 114 111 113 1,621,500
2005/08/10 111 112 110 111 1,622,000
2005/08/09 108 111 108 110 1,116,500
2005/08/08 107 108 106 107 1,132,000
2005/08/05 109 112 109 109 997,000
2005/08/04 112 112 107 109 2,147,500
2005/08/03 112 113 112 112 656,000
2005/08/02 112 113 112 112 1,164,000
2005/08/01 114 115 112 112 2,663,500
2005/07/29 115 116 113 113 2,306,500
2005/07/28 118 118 114 115 2,857,000
2005/07/27 122 123 116 118 6,898,500
2005/07/26 114 124 114 119 9,080,500
2005/07/25 115 115 113 114 1,166,000
2005/07/22 113 114 113 113 992,000
2005/07/21 115 116 113 113 1,207,500
2005/07/20 113 115 112 113 1,237,500
2005/07/19 114 115 113 113 492,000
2005/07/15 115 116 114 114 694,500
2005/07/14 115 116 115 115 377,000
2005/07/13 116 116 114 116 828,500
2005/07/12 116 117 115 115 1,153,000
2005/07/11 116 118 116 116 824,000
2005/07/08 120 120 115 116 3,113,500
2005/07/07 116 124 115 120 7,497,000
2005/07/06 115 117 115 116 723,000
2005/07/05 118 118 115 115 1,277,500
2005/07/04 118 119 116 116 627,500
2005/07/01 116 119 115 119 749,000
2005/06/30 119 119 116 116 1,229,000
2005/06/29 119 120 118 120 255,500
2005/06/28 118 119 117 119 311,500
2005/06/27 119 119 117 118 533,000
2005/06/24 120 121 118 119 1,335,500
2005/06/23 123 123 120 120 1,505,500
2005/06/22 120 123 119 122 1,493,500
2005/06/21 121 121 119 119 1,016,000
2005/06/20 120 121 119 120 810,000
2005/06/17 120 121 119 119 823,000
2005/06/16 117 121 117 119 1,037,500
2005/06/15 116 118 115 117 514,000
2005/06/14 119 119 117 117 524,500
2005/06/13 118 120 117 118 605,000
2005/06/10 119 120 118 118 1,078,500
2005/06/09 121 122 117 118 1,640,500
2005/06/08 122 124 118 121 7,004,000
2005/06/07 117 122 116 122 9,374,500
2005/06/06 113 120 113 115 2,856,500
2005/06/03 110 111 110 111 951,500
2005/06/02 108 110 108 110 972,500
2005/06/01 105 107 105 107 839,500
2005/05/31 107 108 105 107 855,000
2005/05/30 108 108 107 108 480,000
2005/05/27 107 111 104 107 1,428,000
2005/05/26 113 114 108 108 874,000
2005/05/25 117 117 114 114 354,500
2005/05/24 116 117 115 117 440,000
2005/05/23 118 118 115 115 626,000
2005/05/20 119 120 117 118 684,500
2005/05/19 115 119 113 118 897,000
2005/05/18 117 119 115 115 591,000
2005/05/17 122 122 113 115 1,098,000
2005/05/16 126 126 121 121 551,000
2005/05/13 126 126 125 126 512,000
2005/05/12 127 128 126 126 277,000
2005/05/11 128 128 126 126 498,000
2005/05/10 130 131 127 128 1,001,000
2005/05/09 133 135 129 130 973,000
2005/05/06 130 131 130 131 294,000
2005/05/02 130 131 129 129 304,500
2005/04/28 129 130 127 130 490,000
2005/04/27 129 129 127 128 497,000
2005/04/26 130 130 127 129 534,000
2005/04/25 131 131 128 128 819,500
2005/04/22 131 133 128 130 813,000
2005/04/21 127 129 126 127 1,198,500
2005/04/20 135 136 129 130 1,266,500
2005/04/19 127 136 126 134 1,732,000
2005/04/18 128 129 124 126 1,742,000
2005/04/15 134 134 130 131 1,644,000
2005/04/14 137 137 135 136 1,034,000
2005/04/13 140 140 139 139 524,500
2005/04/12 142 142 138 140 1,057,500
2005/04/11 143 143 141 142 1,139,000
2005/04/08 142 143 141 142 1,078,000
2005/04/07 141 143 139 141 1,804,500
2005/04/06 140 143 139 140 1,921,500
2005/04/05 143 144 138 140 2,243,500
2005/04/04 145 146 142 144 1,012,000
2005/04/01 145 146 143 146 810,000
2005/03/31 147 148 145 146 694,500
2005/03/30 146 147 145 146 588,000
2005/03/29 151 151 146 146 2,068,000
2005/03/28 152 153 150 152 1,112,000
2005/03/25 153 154 150 151 1,088,000
2005/03/24 156 157 153 154 965,500
2005/03/23 160 160 155 156 1,269,500
2005/03/22 162 162 159 159 1,309,000
2005/03/18 157 160 157 160 809,000
2005/03/17 158 158 157 157 374,000
2005/03/16 158 158 157 158 502,000
2005/03/15 159 160 157 158 1,352,500
2005/03/14 159 161 158 158 2,259,500
2005/03/11 160 161 157 157 2,004,000
2005/03/10 159 161 158 159 1,372,000
2005/03/09 157 160 157 159 1,466,500
2005/03/08 159 160 156 156 579,500
2005/03/07 163 163 158 159 1,365,000
2005/03/04 163 164 160 161 1,137,000
2005/03/03 160 165 160 161 5,149,500
2005/03/02 157 161 156 158 2,217,000
2005/03/01 156 157 155 156 646,500
2005/02/28 157 157 155 155 747,500
2005/02/25 154 156 154 155 602,000
2005/02/24 153 154 152 154 362,500
2005/02/23 155 155 152 152 453,500
2005/02/22 157 158 154 155 850,000
2005/02/21 160 160 156 156 793,500
2005/02/18 160 161 157 159 1,229,000
2005/02/17 155 163 154 157 2,506,500
2005/02/16 154 155 154 154 365,500
2005/02/15 159 160 154 154 1,115,000
2005/02/14 162 163 158 159 1,129,500
2005/02/10 164 164 160 161 636,000
2005/02/09 165 166 163 164 732,000
2005/02/08 167 167 164 164 491,500
2005/02/07 167 167 165 166 614,500
2005/02/04 169 170 166 166 619,500
2005/02/03 173 173 169 170 948,000
2005/02/02 168 172 166 172 1,151,000
2005/02/01 170 173 167 168 1,596,500
2005/01/31 171 172 168 168 432,000
2005/01/28 170 171 168 170 422,500
2005/01/27 171 172 170 171 507,000
2005/01/26 169 171 168 171 900,500
2005/01/25 171 171 166 168 1,738,500
2005/01/24 175 178 168 171 6,150,000
2005/01/21 158 161 158 160 141,500
2005/01/20 161 161 158 159 276,500
2005/01/19 164 164 162 162 362,000
2005/01/18 160 168 160 162 1,767,500
2005/01/17 158 160 157 159 322,000
2005/01/14 156 159 155 158 285,500
2005/01/13 160 160 156 157 259,000
2005/01/12 160 161 158 159 409,000
2005/01/11 160 161 158 161 529,000
2005/01/07 163 163 158 160 649,000
2005/01/06 156 165 156 162 1,845,500
2005/01/05 158 159 155 158 393,000
2005/01/04 158 159 157 158 322,500

このページの先頭へ