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 |
|---|---|---|---|---|---|
| 2006/12/29 | 68 | 70 | 68 | 70 | 2,069,000 |
| 2006/12/28 | 69 | 70 | 68 | 68 | 3,363,000 |
| 2006/12/27 | 71 | 71 | 69 | 69 | 3,148,500 |
| 2006/12/26 | 68 | 71 | 67 | 70 | 11,418,000 |
| 2006/12/25 | 71 | 72 | 68 | 68 | 7,388,000 |
| 2006/12/22 | 74 | 74 | 71 | 72 | 5,458,000 |
| 2006/12/21 | 75 | 76 | 74 | 75 | 6,025,500 |
| 2006/12/20 | 72 | 76 | 71 | 75 | 6,751,500 |
| 2006/12/19 | 75 | 75 | 72 | 72 | 6,804,000 |
| 2006/12/18 | 77 | 78 | 75 | 75 | 5,100,000 |
| 2006/12/15 | 77 | 78 | 76 | 77 | 4,585,000 |
| 2006/12/14 | 77 | 79 | 77 | 78 | 3,145,000 |
| 2006/12/13 | 77 | 77 | 76 | 77 | 2,088,500 |
| 2006/12/12 | 79 | 79 | 77 | 78 | 2,014,000 |
| 2006/12/11 | 78 | 79 | 77 | 79 | 3,022,500 |
| 2006/12/08 | 79 | 80 | 77 | 79 | 4,023,500 |
| 2006/12/07 | 79 | 80 | 79 | 80 | 1,205,500 |
| 2006/12/06 | 80 | 81 | 79 | 79 | 2,857,500 |
| 2006/12/05 | 82 | 82 | 80 | 80 | 1,814,500 |
| 2006/12/04 | 80 | 82 | 80 | 82 | 1,758,500 |
| 2006/12/01 | 82 | 82 | 80 | 82 | 2,298,000 |
| 2006/11/30 | 84 | 85 | 81 | 82 | 3,360,500 |
| 2006/11/29 | 83 | 85 | 82 | 84 | 3,081,500 |
| 2006/11/28 | 80 | 83 | 79 | 82 | 2,759,000 |
| 2006/11/27 | 79 | 81 | 78 | 81 | 2,530,500 |
| 2006/11/24 | 81 | 81 | 77 | 79 | 3,782,500 |
| 2006/11/22 | 76 | 80 | 74 | 80 | 4,046,500 |
| 2006/11/21 | 76 | 79 | 76 | 76 | 4,425,500 |
| 2006/11/20 | 80 | 80 | 74 | 76 | 9,336,000 |
| 2006/11/17 | 86 | 86 | 81 | 81 | 6,251,500 |
| 2006/11/16 | 86 | 87 | 86 | 86 | 1,958,000 |
| 2006/11/15 | 90 | 90 | 85 | 85 | 4,820,000 |
| 2006/11/14 | 87 | 90 | 87 | 90 | 1,887,500 |
| 2006/11/13 | 88 | 88 | 85 | 88 | 2,590,000 |
| 2006/11/10 | 88 | 90 | 88 | 88 | 1,968,500 |
| 2006/11/09 | 88 | 90 | 88 | 88 | 2,435,500 |
| 2006/11/08 | 90 | 91 | 88 | 88 | 2,927,500 |
| 2006/11/07 | 92 | 93 | 90 | 90 | 3,075,500 |
| 2006/11/06 | 92 | 92 | 90 | 92 | 2,598,000 |
| 2006/11/02 | 94 | 94 | 92 | 92 | 2,308,000 |
| 2006/11/01 | 94 | 95 | 93 | 95 | 3,395,000 |
| 2006/10/31 | 98 | 98 | 94 | 94 | 9,900,500 |
| 2006/10/30 | 93 | 97 | 92 | 97 | 12,591,500 |
| 2006/10/27 | 92 | 94 | 91 | 93 | 8,475,000 |
| 2006/10/26 | 92 | 92 | 91 | 92 | 1,349,000 |
| 2006/10/25 | 92 | 92 | 91 | 92 | 1,812,500 |
| 2006/10/24 | 92 | 94 | 91 | 91 | 5,488,000 |
| 2006/10/23 | 92 | 92 | 91 | 92 | 1,420,000 |
| 2006/10/20 | 92 | 92 | 91 | 92 | 1,459,500 |
| 2006/10/19 | 92 | 93 | 91 | 91 | 2,432,000 |
| 2006/10/18 | 92 | 92 | 90 | 92 | 2,143,500 |
| 2006/10/17 | 93 | 94 | 91 | 93 | 2,639,000 |
| 2006/10/16 | 90 | 93 | 90 | 93 | 3,843,000 |
| 2006/10/13 | 89 | 90 | 88 | 90 | 2,030,500 |
| 2006/10/12 | 85 | 88 | 85 | 88 | 2,594,500 |
| 2006/10/11 | 88 | 90 | 86 | 88 | 3,098,500 |
| 2006/10/10 | 88 | 91 | 87 | 90 | 2,705,500 |
| 2006/10/06 | 90 | 91 | 89 | 90 | 2,160,000 |
| 2006/10/05 | 91 | 92 | 90 | 92 | 2,498,000 |
| 2006/10/04 | 92 | 93 | 90 | 90 | 3,168,000 |
| 2006/10/03 | 93 | 93 | 91 | 92 | 3,776,000 |
| 2006/10/02 | 93 | 95 | 92 | 94 | 6,029,000 |
| 2006/09/29 | 93 | 93 | 91 | 93 | 5,455,000 |
| 2006/09/28 | 88 | 90 | 86 | 90 | 6,263,000 |
| 2006/09/27 | 85 | 88 | 84 | 86 | 7,226,000 |
| 2006/09/26 | 88 | 89 | 83 | 83 | 5,476,000 |
| 2006/09/25 | 89 | 89 | 87 | 87 | 3,284,500 |
| 2006/09/22 | 91 | 92 | 90 | 90 | 3,000,000 |
| 2006/09/21 | 92 | 93 | 91 | 92 | 1,670,500 |
| 2006/09/20 | 92 | 92 | 91 | 92 | 1,845,500 |
| 2006/09/19 | 94 | 95 | 91 | 92 | 4,415,000 |
| 2006/09/15 | 91 | 94 | 91 | 94 | 5,846,500 |
| 2006/09/14 | 94 | 95 | 92 | 92 | 3,995,000 |
| 2006/09/13 | 100 | 100 | 92 | 95 | 5,823,000 |
| 2006/09/12 | 101 | 101 | 97 | 98 | 5,145,000 |
| 2006/09/11 | 103 | 103 | 100 | 100 | 2,881,000 |
| 2006/09/08 | 101 | 103 | 100 | 102 | 4,234,500 |
| 2006/09/07 | 102 | 103 | 101 | 102 | 4,515,500 |
| 2006/09/06 | 104 | 107 | 103 | 104 | 7,537,000 |
| 2006/09/05 | 102 | 105 | 101 | 105 | 4,483,000 |
| 2006/09/04 | 102 | 103 | 101 | 102 | 3,516,000 |
| 2006/09/01 | 99 | 101 | 99 | 101 | 1,875,500 |
| 2006/08/31 | 100 | 101 | 99 | 99 | 3,150,500 |
| 2006/08/30 | 101 | 102 | 99 | 99 | 2,924,500 |
| 2006/08/29 | 101 | 102 | 100 | 101 | 2,190,000 |
| 2006/08/28 | 101 | 102 | 98 | 100 | 4,831,000 |
| 2006/08/25 | 100 | 103 | 98 | 102 | 8,494,500 |
| 2006/08/24 | 104 | 105 | 101 | 102 | 5,779,000 |
| 2006/08/23 | 107 | 107 | 104 | 105 | 5,160,000 |
| 2006/08/22 | 106 | 108 | 105 | 107 | 6,243,500 |
| 2006/08/21 | 105 | 108 | 105 | 106 | 8,498,000 |
| 2006/08/18 | 105 | 106 | 103 | 105 | 5,525,000 |
| 2006/08/17 | 104 | 107 | 104 | 105 | 12,675,000 |
| 2006/08/16 | 102 | 104 | 99 | 103 | 14,120,500 |
| 2006/08/15 | 96 | 102 | 95 | 101 | 13,333,000 |
| 2006/08/14 | 92 | 96 | 90 | 95 | 5,546,000 |
| 2006/08/11 | 93 | 94 | 92 | 93 | 5,442,000 |
| 2006/08/10 | 89 | 92 | 88 | 92 | 8,822,000 |
| 2006/08/09 | 89 | 90 | 86 | 89 | 8,426,500 |
| 2006/08/08 | 91 | 92 | 88 | 90 | 5,182,500 |
| 2006/08/07 | 95 | 95 | 92 | 93 | 4,422,000 |
| 2006/08/04 | 96 | 96 | 93 | 95 | 6,957,000 |
| 2006/08/03 | 88 | 97 | 87 | 96 | 26,415,500 |
| 2006/08/02 | 85 | 87 | 84 | 86 | 2,949,000 |
| 2006/08/01 | 85 | 88 | 84 | 86 | 5,800,500 |
| 2006/07/31 | 84 | 87 | 83 | 87 | 5,081,500 |
| 2006/07/28 | 82 | 83 | 81 | 82 | 2,233,000 |
| 2006/07/27 | 80 | 82 | 80 | 82 | 2,007,000 |
| 2006/07/26 | 83 | 83 | 80 | 80 | 3,201,500 |
| 2006/07/25 | 84 | 85 | 82 | 82 | 2,298,000 |
| 2006/07/24 | 82 | 83 | 81 | 82 | 2,753,500 |
| 2006/07/21 | 83 | 85 | 82 | 83 | 3,887,000 |
| 2006/07/20 | 83 | 85 | 82 | 85 | 5,712,500 |
| 2006/07/19 | 79 | 81 | 78 | 80 | 6,838,000 |
| 2006/07/18 | 86 | 87 | 80 | 80 | 10,524,500 |
| 2006/07/14 | 86 | 89 | 85 | 88 | 5,039,500 |
| 2006/07/13 | 88 | 90 | 86 | 87 | 4,882,000 |
| 2006/07/12 | 91 | 92 | 89 | 90 | 2,848,500 |
| 2006/07/11 | 93 | 93 | 90 | 90 | 2,253,500 |
| 2006/07/10 | 92 | 94 | 90 | 93 | 3,687,500 |
| 2006/07/07 | 94 | 95 | 93 | 94 | 3,404,000 |
| 2006/07/06 | 95 | 96 | 92 | 93 | 6,664,500 |
| 2006/07/05 | 96 | 98 | 95 | 95 | 7,606,500 |
| 2006/07/04 | 100 | 100 | 97 | 99 | 7,176,000 |
| 2006/07/03 | 98 | 99 | 96 | 99 | 4,346,000 |
| 2006/06/30 | 99 | 100 | 97 | 98 | 4,837,000 |
| 2006/06/29 | 98 | 99 | 97 | 98 | 4,109,500 |
| 2006/06/28 | 99 | 100 | 98 | 98 | 4,394,000 |
| 2006/06/27 | 101 | 102 | 100 | 100 | 2,129,000 |
| 2006/06/26 | 101 | 102 | 100 | 101 | 2,812,000 |
| 2006/06/23 | 101 | 102 | 99 | 102 | 4,402,000 |
| 2006/06/22 | 102 | 103 | 100 | 102 | 4,539,000 |
| 2006/06/21 | 102 | 102 | 99 | 101 | 5,887,000 |
| 2006/06/20 | 103 | 104 | 100 | 100 | 11,551,500 |
| 2006/06/19 | 103 | 104 | 100 | 102 | 16,097,500 |
| 2006/06/16 | 98 | 102 | 97 | 100 | 14,553,500 |
| 2006/06/15 | 97 | 99 | 94 | 94 | 8,332,500 |
| 2006/06/14 | 88 | 97 | 88 | 93 | 15,659,000 |
| 2006/06/13 | 91 | 93 | 88 | 88 | 7,143,000 |
| 2006/06/12 | 87 | 93 | 86 | 93 | 8,457,000 |
| 2006/06/09 | 88 | 90 | 85 | 87 | 7,601,000 |
| 2006/06/08 | 84 | 86 | 82 | 85 | 10,055,000 |
| 2006/06/07 | 90 | 91 | 86 | 87 | 5,443,000 |
| 2006/06/06 | 89 | 91 | 88 | 90 | 3,715,000 |
| 2006/06/05 | 90 | 93 | 89 | 92 | 6,000,000 |
| 2006/06/02 | 90 | 91 | 81 | 90 | 16,704,000 |
| 2006/06/01 | 94 | 95 | 91 | 91 | 6,186,000 |
| 2006/05/31 | 95 | 96 | 91 | 92 | 10,182,500 |
| 2006/05/30 | 100 | 100 | 97 | 98 | 8,538,000 |
| 2006/05/29 | 100 | 101 | 96 | 99 | 14,978,000 |
| 2006/05/26 | 99 | 101 | 98 | 100 | 6,677,000 |
| 2006/05/25 | 100 | 100 | 97 | 98 | 5,429,000 |
| 2006/05/24 | 104 | 105 | 99 | 100 | 7,854,000 |
| 2006/05/23 | 106 | 107 | 103 | 104 | 5,893,500 |
| 2006/05/22 | 110 | 110 | 104 | 106 | 6,927,000 |
| 2006/05/19 | 99 | 106 | 99 | 105 | 5,824,500 |
| 2006/05/18 | 96 | 102 | 92 | 100 | 10,223,500 |
| 2006/05/17 | 105 | 107 | 97 | 101 | 18,393,000 |
| 2006/05/16 | 113 | 114 | 105 | 105 | 9,252,000 |
| 2006/05/15 | 113 | 114 | 111 | 113 | 4,184,000 |
| 2006/05/12 | 113 | 115 | 111 | 115 | 6,087,000 |
| 2006/05/11 | 115 | 116 | 114 | 115 | 4,373,000 |
| 2006/05/10 | 116 | 118 | 113 | 114 | 10,641,000 |
| 2006/05/09 | 122 | 122 | 115 | 116 | 31,437,000 |
| 2006/05/08 | 115 | 126 | 114 | 126 | 19,458,000 |
| 2006/05/02 | 111 | 114 | 111 | 113 | 4,889,000 |
| 2006/05/01 | 115 | 115 | 112 | 112 | 3,236,000 |
| 2006/04/28 | 114 | 115 | 111 | 114 | 6,694,500 |
| 2006/04/27 | 117 | 118 | 113 | 114 | 7,326,000 |
| 2006/04/26 | 119 | 120 | 117 | 118 | 4,137,500 |
| 2006/04/25 | 118 | 120 | 117 | 118 | 7,463,500 |
| 2006/04/24 | 123 | 123 | 117 | 118 | 8,327,000 |
| 2006/04/21 | 124 | 124 | 122 | 123 | 2,980,000 |
| 2006/04/20 | 124 | 125 | 123 | 123 | 2,517,500 |
| 2006/04/19 | 126 | 127 | 123 | 123 | 3,650,000 |
| 2006/04/18 | 123 | 126 | 122 | 125 | 7,358,500 |
| 2006/04/17 | 130 | 130 | 123 | 124 | 5,948,000 |
| 2006/04/14 | 130 | 131 | 128 | 130 | 2,911,000 |
| 2006/04/13 | 129 | 131 | 127 | 130 | 4,192,500 |
| 2006/04/12 | 130 | 130 | 127 | 129 | 5,743,500 |
| 2006/04/11 | 134 | 134 | 130 | 130 | 5,805,000 |
| 2006/04/10 | 132 | 134 | 132 | 134 | 3,115,000 |
| 2006/04/07 | 135 | 136 | 133 | 133 | 4,131,000 |
| 2006/04/06 | 137 | 138 | 134 | 135 | 4,948,500 |
| 2006/04/05 | 139 | 142 | 135 | 137 | 12,753,000 |
| 2006/04/04 | 139 | 140 | 137 | 138 | 11,438,000 |
| 2006/04/03 | 135 | 139 | 134 | 138 | 11,802,500 |
| 2006/03/31 | 135 | 135 | 132 | 132 | 8,102,500 |
| 2006/03/30 | 135 | 142 | 131 | 133 | 31,521,500 |
| 2006/03/29 | 125 | 134 | 123 | 134 | 18,951,000 |
| 2006/03/28 | 123 | 125 | 121 | 125 | 4,795,000 |
| 2006/03/27 | 125 | 125 | 119 | 124 | 13,569,500 |
| 2006/03/24 | 128 | 129 | 124 | 125 | 7,358,500 |
| 2006/03/23 | 129 | 131 | 127 | 127 | 6,281,500 |
| 2006/03/22 | 126 | 127 | 124 | 127 | 10,540,000 |
| 2006/03/20 | 132 | 133 | 124 | 125 | 12,443,000 |
| 2006/03/17 | 128 | 129 | 123 | 127 | 8,236,500 |
| 2006/03/16 | 129 | 130 | 128 | 129 | 2,277,000 |
| 2006/03/15 | 132 | 133 | 127 | 129 | 7,020,000 |
| 2006/03/14 | 137 | 138 | 130 | 130 | 7,023,500 |
| 2006/03/13 | 135 | 137 | 134 | 135 | 2,817,000 |
| 2006/03/10 | 134 | 135 | 133 | 134 | 2,470,000 |
| 2006/03/09 | 133 | 137 | 131 | 132 | 4,566,500 |
| 2006/03/08 | 133 | 136 | 132 | 133 | 3,239,500 |
| 2006/03/07 | 134 | 136 | 132 | 136 | 2,019,500 |
| 2006/03/06 | 134 | 134 | 130 | 134 | 3,623,500 |
| 2006/03/03 | 131 | 137 | 129 | 134 | 7,614,500 |
| 2006/03/02 | 150 | 150 | 138 | 140 | 2,637,500 |
| 2006/03/01 | 146 | 152 | 145 | 148 | 3,501,000 |
| 2006/02/28 | 155 | 157 | 148 | 152 | 3,289,000 |
| 2006/02/27 | 157 | 160 | 153 | 155 | 6,555,000 |
| 2006/02/24 | 140 | 150 | 138 | 148 | 7,233,000 |
| 2006/02/23 | 134 | 138 | 133 | 137 | 4,569,000 |
| 2006/02/22 | 135 | 138 | 129 | 132 | 4,320,000 |
| 2006/02/21 | 123 | 134 | 122 | 133 | 4,143,500 |
| 2006/02/20 | 132 | 132 | 123 | 124 | 3,935,500 |
| 2006/02/17 | 142 | 142 | 131 | 134 | 3,428,500 |
| 2006/02/16 | 145 | 148 | 140 | 140 | 2,984,000 |
| 2006/02/15 | 152 | 155 | 147 | 150 | 1,836,500 |
| 2006/02/14 | 145 | 150 | 136 | 150 | 3,250,500 |
| 2006/02/13 | 158 | 158 | 146 | 149 | 4,561,000 |
| 2006/02/10 | 162 | 163 | 155 | 158 | 2,400,000 |
| 2006/02/09 | 164 | 165 | 162 | 162 | 1,777,000 |
| 2006/02/08 | 163 | 164 | 160 | 161 | 2,747,500 |
| 2006/02/07 | 166 | 167 | 163 | 165 | 3,277,000 |
| 2006/02/06 | 170 | 171 | 167 | 167 | 2,650,500 |
| 2006/02/03 | 172 | 173 | 168 | 170 | 2,816,500 |
| 2006/02/02 | 177 | 177 | 173 | 174 | 2,096,000 |
| 2006/02/01 | 178 | 178 | 173 | 175 | 3,152,000 |
| 2006/01/31 | 176 | 180 | 175 | 177 | 5,164,500 |
| 2006/01/30 | 182 | 182 | 174 | 175 | 4,532,000 |
| 2006/01/27 | 180 | 184 | 176 | 179 | 4,600,500 |
| 2006/01/26 | 169 | 171 | 168 | 169 | 1,643,500 |
| 2006/01/25 | 170 | 174 | 165 | 167 | 3,260,500 |
| 2006/01/24 | 167 | 172 | 165 | 170 | 1,754,500 |
| 2006/01/23 | 161 | 171 | 158 | 162 | 3,747,500 |
| 2006/01/20 | 183 | 187 | 177 | 177 | 2,634,000 |
| 2006/01/19 | 166 | 183 | 166 | 181 | 3,699,500 |
| 2006/01/18 | 185 | 186 | 137 | 171 | 6,219,500 |
| 2006/01/17 | 192 | 194 | 187 | 187 | 6,078,500 |
| 2006/01/16 | 194 | 198 | 193 | 194 | 7,261,500 |
| 2006/01/13 | 193 | 196 | 193 | 194 | 2,528,500 |
| 2006/01/12 | 196 | 196 | 192 | 195 | 1,949,500 |
| 2006/01/11 | 198 | 198 | 191 | 197 | 4,067,500 |
| 2006/01/10 | 204 | 205 | 194 | 198 | 6,329,000 |
| 2006/01/06 | 196 | 202 | 193 | 199 | 8,594,500 |
| 2006/01/05 | 191 | 197 | 189 | 196 | 3,597,000 |
| 2006/01/04 | 193 | 193 | 189 | 191 | 1,078,500 |