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 |
|---|---|---|---|---|---|
| 2010/12/30 | 25 | 25 | 24 | 24 | 4,484,500 |
| 2010/12/29 | 25 | 25 | 24 | 24 | 1,269,500 |
| 2010/12/28 | 26 | 26 | 24 | 24 | 3,847,500 |
| 2010/12/27 | 25 | 26 | 24 | 26 | 5,011,500 |
| 2010/12/24 | 25 | 25 | 24 | 24 | 6,005,000 |
| 2010/12/22 | 25 | 25 | 24 | 24 | 2,484,000 |
| 2010/12/21 | 24 | 25 | 24 | 24 | 2,150,500 |
| 2010/12/20 | 25 | 25 | 24 | 24 | 3,751,000 |
| 2010/12/17 | 26 | 26 | 25 | 25 | 3,875,000 |
| 2010/12/16 | 25 | 27 | 25 | 26 | 10,016,000 |
| 2010/12/15 | 25 | 26 | 25 | 26 | 2,531,000 |
| 2010/12/14 | 25 | 26 | 24 | 25 | 2,319,500 |
| 2010/12/13 | 25 | 26 | 24 | 25 | 2,239,000 |
| 2010/12/10 | 26 | 26 | 24 | 24 | 3,671,500 |
| 2010/12/09 | 25 | 26 | 24 | 25 | 2,088,000 |
| 2010/12/08 | 25 | 26 | 24 | 25 | 3,082,000 |
| 2010/12/07 | 24 | 25 | 24 | 25 | 1,114,500 |
| 2010/12/06 | 24 | 25 | 24 | 24 | 2,745,000 |
| 2010/12/03 | 25 | 25 | 23 | 23 | 4,665,500 |
| 2010/12/02 | 26 | 27 | 24 | 25 | 4,138,500 |
| 2010/12/01 | 25 | 26 | 25 | 26 | 3,109,000 |
| 2010/11/30 | 26 | 27 | 25 | 25 | 6,548,000 |
| 2010/11/29 | 23 | 26 | 23 | 26 | 7,524,500 |
| 2010/11/26 | 24 | 25 | 23 | 23 | 4,038,500 |
| 2010/11/25 | 23 | 25 | 23 | 24 | 12,651,000 |
| 2010/11/24 | 21 | 23 | 21 | 21 | 3,659,000 |
| 2010/11/22 | 22 | 23 | 21 | 22 | 1,825,500 |
| 2010/11/19 | 22 | 23 | 21 | 22 | 5,098,000 |
| 2010/11/18 | 22 | 22 | 21 | 22 | 1,399,000 |
| 2010/11/17 | 21 | 22 | 21 | 22 | 1,058,000 |
| 2010/11/16 | 22 | 22 | 21 | 21 | 563,000 |
| 2010/11/15 | 21 | 22 | 21 | 21 | 557,000 |
| 2010/11/12 | 21 | 22 | 21 | 21 | 2,027,000 |
| 2010/11/11 | 21 | 22 | 21 | 22 | 850,500 |
| 2010/11/10 | 21 | 22 | 20 | 22 | 3,749,000 |
| 2010/11/09 | 21 | 21 | 20 | 21 | 742,500 |
| 2010/11/08 | 22 | 22 | 20 | 21 | 3,233,500 |
| 2010/11/05 | 21 | 21 | 20 | 21 | 1,846,000 |
| 2010/11/04 | 20 | 21 | 19 | 21 | 4,639,000 |
| 2010/11/02 | 19 | 20 | 19 | 19 | 1,421,000 |
| 2010/11/01 | 20 | 20 | 19 | 20 | 933,000 |
| 2010/10/29 | 20 | 20 | 19 | 20 | 944,500 |
| 2010/10/28 | 19 | 20 | 19 | 20 | 988,000 |
| 2010/10/27 | 20 | 20 | 19 | 20 | 998,000 |
| 2010/10/26 | 20 | 21 | 19 | 19 | 2,382,000 |
| 2010/10/25 | 21 | 21 | 20 | 21 | 1,294,500 |
| 2010/10/22 | 20 | 21 | 19 | 20 | 2,131,000 |
| 2010/10/21 | 20 | 20 | 19 | 20 | 1,322,500 |
| 2010/10/20 | 20 | 21 | 19 | 20 | 2,291,000 |
| 2010/10/19 | 20 | 21 | 20 | 20 | 2,138,000 |
| 2010/10/18 | 20 | 21 | 20 | 20 | 731,500 |
| 2010/10/15 | 21 | 21 | 20 | 20 | 1,186,000 |
| 2010/10/14 | 21 | 21 | 20 | 21 | 3,736,500 |
| 2010/10/13 | 21 | 22 | 21 | 21 | 1,240,500 |
| 2010/10/12 | 22 | 22 | 21 | 21 | 1,139,000 |
| 2010/10/08 | 22 | 22 | 21 | 22 | 1,584,000 |
| 2010/10/07 | 22 | 23 | 21 | 23 | 2,958,000 |
| 2010/10/06 | 21 | 22 | 20 | 22 | 2,537,500 |
| 2010/10/05 | 20 | 21 | 20 | 21 | 2,011,500 |
| 2010/10/04 | 22 | 22 | 20 | 20 | 3,248,500 |
| 2010/10/01 | 22 | 23 | 21 | 22 | 2,093,500 |
| 2010/09/30 | 23 | 23 | 22 | 22 | 1,080,000 |
| 2010/09/29 | 22 | 23 | 22 | 23 | 960,000 |
| 2010/09/28 | 22 | 23 | 22 | 22 | 1,535,000 |
| 2010/09/27 | 23 | 24 | 22 | 23 | 1,347,000 |
| 2010/09/24 | 24 | 24 | 23 | 23 | 2,692,000 |
| 2010/09/22 | 23 | 24 | 23 | 23 | 868,500 |
| 2010/09/21 | 23 | 24 | 23 | 23 | 977,500 |
| 2010/09/17 | 23 | 24 | 23 | 23 | 1,054,500 |
| 2010/09/16 | 23 | 24 | 23 | 23 | 1,445,000 |
| 2010/09/15 | 23 | 24 | 23 | 23 | 1,521,500 |
| 2010/09/14 | 23 | 24 | 23 | 24 | 1,349,000 |
| 2010/09/13 | 23 | 24 | 23 | 24 | 913,000 |
| 2010/09/10 | 24 | 24 | 23 | 23 | 2,395,500 |
| 2010/09/09 | 22 | 24 | 22 | 23 | 1,060,000 |
| 2010/09/08 | 23 | 23 | 22 | 22 | 468,000 |
| 2010/09/07 | 23 | 24 | 23 | 23 | 453,500 |
| 2010/09/06 | 23 | 24 | 22 | 23 | 1,250,500 |
| 2010/09/03 | 23 | 24 | 22 | 23 | 1,207,000 |
| 2010/09/02 | 23 | 24 | 22 | 23 | 1,521,500 |
| 2010/09/01 | 23 | 23 | 22 | 22 | 760,000 |
| 2010/08/31 | 23 | 24 | 22 | 23 | 1,426,500 |
| 2010/08/30 | 23 | 24 | 22 | 24 | 2,141,000 |
| 2010/08/27 | 23 | 23 | 22 | 23 | 645,000 |
| 2010/08/26 | 23 | 23 | 22 | 23 | 1,257,000 |
| 2010/08/25 | 23 | 23 | 22 | 22 | 2,661,000 |
| 2010/08/24 | 23 | 23 | 22 | 23 | 2,081,000 |
| 2010/08/23 | 23 | 23 | 22 | 23 | 899,000 |
| 2010/08/20 | 23 | 24 | 22 | 23 | 1,725,500 |
| 2010/08/19 | 23 | 24 | 23 | 24 | 1,503,500 |
| 2010/08/18 | 23 | 23 | 22 | 23 | 1,091,500 |
| 2010/08/17 | 23 | 23 | 22 | 23 | 3,106,000 |
| 2010/08/16 | 23 | 24 | 23 | 23 | 556,000 |
| 2010/08/13 | 24 | 24 | 23 | 24 | 766,500 |
| 2010/08/12 | 23 | 24 | 23 | 24 | 1,569,500 |
| 2010/08/11 | 23 | 24 | 23 | 23 | 625,000 |
| 2010/08/10 | 25 | 25 | 23 | 24 | 2,083,500 |
| 2010/08/09 | 24 | 25 | 23 | 25 | 748,000 |
| 2010/08/06 | 24 | 25 | 24 | 24 | 878,500 |
| 2010/08/05 | 25 | 25 | 23 | 24 | 886,500 |
| 2010/08/04 | 24 | 25 | 23 | 24 | 1,676,500 |
| 2010/08/03 | 24 | 25 | 24 | 24 | 1,158,000 |
| 2010/08/02 | 24 | 25 | 24 | 24 | 578,500 |
| 2010/07/30 | 24 | 25 | 24 | 24 | 1,016,000 |
| 2010/07/29 | 24 | 25 | 24 | 25 | 1,110,000 |
| 2010/07/28 | 24 | 25 | 23 | 24 | 2,122,000 |
| 2010/07/27 | 24 | 25 | 24 | 24 | 1,176,500 |
| 2010/07/26 | 25 | 25 | 24 | 24 | 1,211,500 |
| 2010/07/23 | 25 | 25 | 23 | 24 | 2,615,000 |
| 2010/07/22 | 23 | 24 | 23 | 24 | 1,840,500 |
| 2010/07/21 | 25 | 25 | 23 | 23 | 2,724,500 |
| 2010/07/20 | 24 | 25 | 24 | 24 | 1,798,500 |
| 2010/07/16 | 25 | 25 | 24 | 25 | 1,261,000 |
| 2010/07/15 | 25 | 26 | 24 | 25 | 2,039,000 |
| 2010/07/14 | 25 | 26 | 24 | 25 | 3,577,000 |
| 2010/07/13 | 25 | 25 | 24 | 24 | 996,500 |
| 2010/07/12 | 25 | 26 | 24 | 25 | 2,192,000 |
| 2010/07/09 | 26 | 26 | 24 | 24 | 2,405,000 |
| 2010/07/08 | 25 | 26 | 24 | 26 | 2,462,000 |
| 2010/07/07 | 25 | 26 | 24 | 25 | 2,358,000 |
| 2010/07/06 | 26 | 26 | 24 | 26 | 3,174,500 |
| 2010/07/05 | 24 | 26 | 24 | 26 | 3,245,000 |
| 2010/07/02 | 24 | 25 | 23 | 25 | 3,489,000 |
| 2010/07/01 | 24 | 25 | 23 | 23 | 3,403,000 |
| 2010/06/30 | 25 | 25 | 24 | 24 | 4,062,500 |
| 2010/06/29 | 25 | 26 | 25 | 25 | 2,372,500 |
| 2010/06/28 | 26 | 26 | 25 | 25 | 3,141,500 |
| 2010/06/25 | 27 | 27 | 26 | 26 | 2,400,000 |
| 2010/06/24 | 26 | 27 | 26 | 26 | 5,659,000 |
| 2010/06/23 | 27 | 27 | 26 | 27 | 1,082,500 |
| 2010/06/22 | 28 | 28 | 26 | 27 | 7,987,500 |
| 2010/06/21 | 27 | 28 | 26 | 28 | 2,491,000 |
| 2010/06/18 | 27 | 27 | 26 | 26 | 2,670,500 |
| 2010/06/17 | 27 | 28 | 27 | 27 | 4,185,500 |
| 2010/06/16 | 28 | 29 | 27 | 28 | 3,938,500 |
| 2010/06/15 | 27 | 28 | 27 | 28 | 1,594,500 |
| 2010/06/14 | 28 | 28 | 27 | 27 | 2,021,500 |
| 2010/06/11 | 27 | 28 | 26 | 27 | 4,010,500 |
| 2010/06/10 | 27 | 27 | 26 | 27 | 1,721,500 |
| 2010/06/09 | 27 | 28 | 26 | 26 | 3,158,000 |
| 2010/06/08 | 27 | 28 | 27 | 27 | 2,122,000 |
| 2010/06/07 | 28 | 28 | 27 | 27 | 2,795,000 |
| 2010/06/04 | 29 | 29 | 28 | 28 | 2,522,500 |
| 2010/06/03 | 29 | 29 | 28 | 28 | 5,958,500 |
| 2010/06/02 | 29 | 29 | 28 | 28 | 2,948,500 |
| 2010/06/01 | 29 | 30 | 28 | 29 | 2,848,000 |
| 2010/05/31 | 29 | 29 | 28 | 29 | 3,077,000 |
| 2010/05/28 | 29 | 30 | 28 | 29 | 8,215,500 |
| 2010/05/27 | 27 | 28 | 27 | 28 | 5,284,000 |
| 2010/05/26 | 28 | 28 | 27 | 27 | 2,322,500 |
| 2010/05/25 | 29 | 29 | 27 | 28 | 6,852,500 |
| 2010/05/24 | 29 | 29 | 28 | 29 | 2,634,500 |
| 2010/05/21 | 27 | 29 | 26 | 28 | 8,561,500 |
| 2010/05/20 | 28 | 30 | 28 | 28 | 4,966,500 |
| 2010/05/19 | 28 | 30 | 25 | 29 | 17,686,500 |
| 2010/05/18 | 31 | 32 | 29 | 29 | 6,439,500 |
| 2010/05/17 | 32 | 33 | 30 | 30 | 5,561,500 |
| 2010/05/14 | 31 | 33 | 31 | 33 | 6,359,500 |
| 2010/05/13 | 32 | 32 | 30 | 31 | 4,219,000 |
| 2010/05/12 | 31 | 32 | 31 | 32 | 3,325,000 |
| 2010/05/11 | 33 | 34 | 30 | 30 | 11,623,500 |
| 2010/05/10 | 31 | 33 | 30 | 32 | 16,265,500 |
| 2010/05/07 | 32 | 32 | 29 | 29 | 20,460,500 |
| 2010/05/06 | 35 | 35 | 34 | 34 | 5,388,000 |
| 2010/04/30 | 37 | 37 | 36 | 36 | 3,578,500 |
| 2010/04/28 | 36 | 37 | 35 | 36 | 4,696,000 |
| 2010/04/27 | 38 | 39 | 37 | 37 | 8,660,500 |
| 2010/04/26 | 38 | 38 | 37 | 38 | 3,836,000 |
| 2010/04/23 | 38 | 38 | 37 | 38 | 7,372,500 |
| 2010/04/22 | 39 | 39 | 37 | 39 | 8,146,000 |
| 2010/04/21 | 37 | 39 | 36 | 39 | 11,609,500 |
| 2010/04/20 | 37 | 38 | 36 | 36 | 6,241,000 |
| 2010/04/19 | 35 | 37 | 35 | 36 | 7,773,500 |
| 2010/04/16 | 39 | 39 | 34 | 37 | 21,473,500 |
| 2010/04/15 | 36 | 39 | 35 | 39 | 18,486,500 |
| 2010/04/14 | 35 | 36 | 34 | 35 | 6,747,500 |
| 2010/04/13 | 36 | 37 | 34 | 34 | 22,033,000 |
| 2010/04/12 | 32 | 35 | 32 | 35 | 13,865,000 |
| 2010/04/09 | 33 | 33 | 31 | 31 | 12,734,500 |
| 2010/04/08 | 29 | 33 | 28 | 33 | 18,615,000 |
| 2010/04/07 | 29 | 30 | 29 | 29 | 6,453,500 |
| 2010/04/06 | 27 | 29 | 27 | 29 | 7,975,500 |
| 2010/04/05 | 27 | 28 | 27 | 27 | 2,429,500 |
| 2010/04/02 | 28 | 28 | 27 | 27 | 2,372,500 |
| 2010/04/01 | 27 | 28 | 27 | 28 | 987,000 |
| 2010/03/31 | 28 | 28 | 27 | 27 | 5,888,500 |
| 2010/03/30 | 28 | 28 | 27 | 28 | 3,270,500 |
| 2010/03/29 | 27 | 28 | 26 | 28 | 4,098,500 |
| 2010/03/26 | 26 | 27 | 26 | 27 | 2,124,500 |
| 2010/03/25 | 27 | 27 | 26 | 27 | 2,315,500 |
| 2010/03/24 | 26 | 27 | 26 | 26 | 4,955,500 |
| 2010/03/23 | 27 | 27 | 26 | 26 | 2,324,500 |
| 2010/03/19 | 28 | 29 | 26 | 26 | 9,034,500 |
| 2010/03/18 | 27 | 29 | 27 | 28 | 11,800,500 |
| 2010/03/17 | 27 | 27 | 26 | 27 | 1,786,000 |
| 2010/03/16 | 26 | 27 | 26 | 26 | 4,483,500 |
| 2010/03/15 | 26 | 27 | 25 | 26 | 10,427,500 |
| 2010/03/12 | 25 | 26 | 25 | 25 | 1,350,000 |
| 2010/03/11 | 25 | 26 | 25 | 25 | 1,055,000 |
| 2010/03/10 | 25 | 26 | 25 | 25 | 1,490,000 |
| 2010/03/09 | 25 | 26 | 25 | 25 | 1,224,500 |
| 2010/03/08 | 25 | 26 | 25 | 26 | 1,887,000 |
| 2010/03/05 | 25 | 26 | 25 | 26 | 1,462,500 |
| 2010/03/04 | 25 | 26 | 24 | 24 | 1,792,500 |
| 2010/03/03 | 24 | 26 | 24 | 26 | 5,905,500 |
| 2010/03/02 | 24 | 25 | 24 | 24 | 1,340,000 |
| 2010/03/01 | 24 | 25 | 24 | 24 | 1,672,000 |
| 2010/02/26 | 24 | 25 | 24 | 24 | 1,411,000 |
| 2010/02/25 | 26 | 26 | 24 | 25 | 1,862,000 |
| 2010/02/24 | 24 | 25 | 24 | 25 | 1,700,500 |
| 2010/02/23 | 26 | 26 | 24 | 24 | 1,939,500 |
| 2010/02/22 | 25 | 26 | 25 | 26 | 1,455,500 |
| 2010/02/19 | 25 | 26 | 24 | 24 | 1,295,000 |
| 2010/02/18 | 26 | 26 | 24 | 25 | 4,822,500 |
| 2010/02/17 | 24 | 26 | 24 | 26 | 4,497,500 |
| 2010/02/16 | 24 | 25 | 23 | 24 | 2,114,000 |
| 2010/02/15 | 24 | 24 | 23 | 23 | 2,677,500 |
| 2010/02/12 | 26 | 26 | 24 | 24 | 7,781,000 |
| 2010/02/10 | 27 | 27 | 25 | 26 | 3,569,000 |
| 2010/02/09 | 26 | 27 | 25 | 26 | 6,183,000 |
| 2010/02/08 | 26 | 27 | 26 | 26 | 5,201,500 |
| 2010/02/05 | 26 | 27 | 25 | 25 | 6,262,500 |
| 2010/02/04 | 27 | 27 | 25 | 27 | 6,807,000 |
| 2010/02/03 | 26 | 27 | 25 | 26 | 6,776,500 |
| 2010/02/02 | 25 | 26 | 24 | 25 | 6,772,000 |
| 2010/02/01 | 25 | 25 | 24 | 24 | 3,116,000 |
| 2010/01/29 | 25 | 26 | 24 | 25 | 7,675,000 |
| 2010/01/28 | 25 | 26 | 25 | 26 | 4,866,500 |
| 2010/01/27 | 25 | 26 | 24 | 24 | 14,119,000 |
| 2010/01/26 | 28 | 30 | 22 | 23 | 36,676,500 |
| 2010/01/25 | 27 | 28 | 26 | 27 | 11,057,000 |
| 2010/01/22 | 26 | 27 | 25 | 27 | 7,713,000 |
| 2010/01/21 | 24 | 27 | 24 | 27 | 13,899,500 |
| 2010/01/20 | 23 | 24 | 22 | 23 | 7,814,500 |
| 2010/01/19 | 25 | 25 | 23 | 23 | 14,025,000 |
| 2010/01/18 | 26 | 27 | 25 | 25 | 16,238,000 |
| 2010/01/15 | 25 | 28 | 25 | 27 | 34,546,000 |
| 2010/01/14 | 23 | 25 | 22 | 25 | 12,816,000 |
| 2010/01/13 | 21 | 23 | 21 | 23 | 21,291,500 |
| 2010/01/12 | 20 | 21 | 19 | 21 | 10,298,500 |
| 2010/01/08 | 20 | 20 | 19 | 20 | 2,265,500 |
| 2010/01/07 | 20 | 20 | 19 | 20 | 1,091,500 |
| 2010/01/06 | 19 | 20 | 18 | 20 | 6,974,000 |
| 2010/01/05 | 19 | 19 | 18 | 19 | 1,472,500 |
| 2010/01/04 | 19 | 19 | 18 | 18 | 1,866,000 |