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 |
---|---|---|---|---|---|
2013/12/30 | 171 | 186 | 169 | 183 | 17,079,900 |
2013/12/27 | 168 | 170 | 163 | 168 | 6,008,100 |
2013/12/26 | 162 | 168 | 160 | 168 | 6,020,800 |
2013/12/25 | 149 | 160 | 149 | 160 | 7,806,200 |
2013/12/24 | 153 | 153 | 149 | 149 | 1,955,000 |
2013/12/20 | 155 | 155 | 152 | 152 | 1,357,500 |
2013/12/19 | 154 | 156 | 153 | 155 | 1,711,300 |
2013/12/18 | 154 | 155 | 152 | 153 | 1,380,400 |
2013/12/17 | 156 | 158 | 153 | 154 | 3,416,200 |
2013/12/16 | 155 | 157 | 151 | 152 | 5,686,300 |
2013/12/13 | 160 | 161 | 154 | 155 | 4,476,000 |
2013/12/12 | 164 | 166 | 161 | 162 | 6,074,900 |
2013/12/11 | 152 | 166 | 152 | 164 | 12,365,200 |
2013/12/10 | 154 | 154 | 151 | 153 | 3,274,200 |
2013/12/09 | 160 | 160 | 155 | 156 | 2,724,800 |
2013/12/06 | 161 | 162 | 158 | 160 | 2,531,000 |
2013/12/05 | 164 | 167 | 161 | 162 | 2,801,900 |
2013/12/04 | 166 | 166 | 163 | 164 | 1,785,600 |
2013/12/03 | 169 | 170 | 166 | 166 | 1,318,000 |
2013/12/02 | 167 | 169 | 166 | 169 | 1,472,900 |
2013/11/29 | 168 | 172 | 166 | 169 | 4,134,600 |
2013/11/28 | 170 | 171 | 168 | 169 | 1,561,600 |
2013/11/27 | 171 | 173 | 168 | 169 | 2,748,200 |
2013/11/26 | 168 | 175 | 168 | 172 | 5,293,900 |
2013/11/25 | 174 | 174 | 167 | 170 | 4,312,700 |
2013/11/22 | 178 | 179 | 173 | 175 | 3,843,900 |
2013/11/21 | 179 | 180 | 176 | 177 | 3,175,600 |
2013/11/20 | 181 | 182 | 178 | 178 | 1,962,800 |
2013/11/19 | 178 | 184 | 178 | 181 | 5,859,700 |
2013/11/18 | 178 | 180 | 177 | 179 | 2,139,900 |
2013/11/15 | 180 | 182 | 178 | 180 | 4,437,800 |
2013/11/14 | 177 | 184 | 177 | 181 | 5,822,800 |
2013/11/13 | 183 | 184 | 178 | 180 | 4,557,900 |
2013/11/12 | 185 | 186 | 182 | 184 | 3,532,400 |
2013/11/11 | 189 | 191 | 184 | 186 | 4,473,100 |
2013/11/08 | 181 | 188 | 180 | 186 | 4,317,100 |
2013/11/07 | 187 | 191 | 184 | 185 | 8,509,600 |
2013/11/06 | 183 | 188 | 178 | 186 | 9,269,200 |
2013/11/05 | 186 | 190 | 184 | 186 | 4,458,000 |
2013/11/01 | 191 | 192 | 179 | 186 | 7,833,800 |
2013/10/31 | 194 | 200 | 181 | 186 | 12,153,800 |
2013/10/30 | 200 | 204 | 188 | 192 | 20,944,500 |
2013/10/29 | 193 | 204 | 184 | 197 | 57,196,800 |
2013/10/28 | 172 | 191 | 170 | 191 | 25,896,300 |
2013/10/25 | 174 | 174 | 168 | 169 | 6,318,100 |
2013/10/24 | 167 | 173 | 165 | 172 | 6,022,300 |
2013/10/23 | 170 | 176 | 165 | 167 | 15,217,000 |
2013/10/22 | 159 | 173 | 157 | 170 | 18,223,600 |
2013/10/21 | 160 | 162 | 158 | 158 | 2,102,600 |
2013/10/18 | 155 | 161 | 153 | 160 | 5,059,000 |
2013/10/17 | 159 | 160 | 154 | 155 | 2,207,500 |
2013/10/16 | 155 | 156 | 152 | 155 | 2,075,700 |
2013/10/15 | 160 | 163 | 155 | 156 | 3,234,100 |
2013/10/11 | 161 | 162 | 158 | 160 | 3,620,800 |
2013/10/10 | 160 | 163 | 157 | 158 | 3,393,100 |
2013/10/09 | 152 | 161 | 151 | 159 | 4,808,400 |
2013/10/08 | 145 | 158 | 145 | 156 | 6,976,200 |
2013/10/07 | 155 | 156 | 145 | 147 | 5,823,000 |
2013/10/04 | 159 | 162 | 155 | 157 | 5,516,000 |
2013/10/03 | 162 | 165 | 159 | 161 | 3,739,300 |
2013/10/02 | 167 | 171 | 161 | 165 | 4,985,900 |
2013/10/01 | 168 | 177 | 166 | 167 | 8,749,200 |
2013/09/30 | 165 | 173 | 162 | 168 | 10,362,500 |
2013/09/27 | 173 | 179 | 167 | 171 | 18,157,100 |
2013/09/26 | 152 | 180 | 151 | 178 | 25,552,100 |
2013/09/25 | 167 | 168 | 153 | 154 | 7,827,000 |
2013/09/24 | 166 | 170 | 165 | 168 | 10,345,700 |
2013/09/20 | 180 | 181 | 168 | 171 | 33,756,200 |
2013/09/19 | 147 | 174 | 146 | 173 | 76,744,400 |
2013/09/18 | 151 | 152 | 143 | 144 | 11,305,400 |
2013/09/17 | 153 | 161 | 150 | 151 | 23,728,100 |
2013/09/13 | 149 | 155 | 146 | 152 | 15,222,200 |
2013/09/12 | 140 | 152 | 140 | 150 | 13,037,900 |
2013/09/11 | 158 | 159 | 141 | 144 | 27,630,900 |
2013/09/10 | 118 | 158 | 117 | 152 | 58,406,600 |
2013/09/09 | 120 | 120 | 110 | 115 | 7,528,200 |
2013/09/06 | 103 | 104 | 100 | 101 | 1,574,500 |
2013/09/05 | 105 | 106 | 103 | 104 | 1,058,500 |
2013/09/04 | 103 | 106 | 101 | 104 | 2,319,000 |
2013/09/03 | 103 | 105 | 102 | 104 | 2,892,900 |
2013/09/02 | 98 | 101 | 97 | 101 | 1,623,600 |
2013/08/30 | 99 | 100 | 96 | 96 | 1,249,500 |
2013/08/29 | 98 | 99 | 98 | 98 | 297,700 |
2013/08/28 | 98 | 99 | 96 | 97 | 1,843,500 |
2013/08/27 | 103 | 103 | 98 | 99 | 3,599,200 |
2013/08/26 | 102 | 105 | 102 | 104 | 1,850,100 |
2013/08/23 | 103 | 103 | 101 | 102 | 1,524,900 |
2013/08/22 | 101 | 103 | 100 | 101 | 1,082,200 |
2013/08/21 | 101 | 102 | 100 | 100 | 1,461,200 |
2013/08/20 | 103 | 105 | 100 | 100 | 905,700 |
2013/08/19 | 103 | 104 | 102 | 104 | 1,254,200 |
2013/08/16 | 101 | 103 | 101 | 103 | 707,500 |
2013/08/15 | 102 | 104 | 101 | 101 | 780,500 |
2013/08/14 | 104 | 105 | 101 | 104 | 886,700 |
2013/08/13 | 102 | 105 | 101 | 103 | 951,000 |
2013/08/12 | 103 | 104 | 101 | 101 | 505,300 |
2013/08/09 | 104 | 104 | 103 | 103 | 332,000 |
2013/08/08 | 104 | 106 | 104 | 104 | 399,100 |
2013/08/07 | 108 | 108 | 105 | 105 | 637,100 |
2013/08/06 | 108 | 109 | 106 | 109 | 641,600 |
2013/08/05 | 106 | 110 | 106 | 108 | 1,545,500 |
2013/08/02 | 104 | 107 | 104 | 106 | 1,117,100 |
2013/08/01 | 101 | 104 | 100 | 104 | 1,173,300 |
2013/07/31 | 103 | 105 | 101 | 102 | 1,192,100 |
2013/07/30 | 100 | 105 | 100 | 103 | 1,331,400 |
2013/07/29 | 104 | 104 | 99 | 99 | 1,200,200 |
2013/07/26 | 108 | 109 | 105 | 105 | 881,400 |
2013/07/25 | 112 | 113 | 109 | 109 | 831,600 |
2013/07/24 | 113 | 115 | 112 | 112 | 478,800 |
2013/07/23 | 116 | 117 | 113 | 115 | 611,300 |
2013/07/22 | 117 | 117 | 115 | 116 | 288,900 |
2013/07/19 | 118 | 119 | 115 | 116 | 787,500 |
2013/07/18 | 118 | 119 | 116 | 118 | 683,500 |
2013/07/17 | 118 | 118 | 116 | 117 | 655,300 |
2013/07/16 | 118 | 121 | 117 | 119 | 2,170,400 |
2013/07/12 | 118 | 118 | 117 | 117 | 588,800 |
2013/07/11 | 114 | 119 | 113 | 118 | 1,281,100 |
2013/07/10 | 116 | 118 | 114 | 114 | 790,800 |
2013/07/09 | 116 | 117 | 115 | 117 | 883,100 |
2013/07/08 | 116 | 118 | 113 | 113 | 3,879,300 |
2013/07/05 | 109 | 116 | 108 | 115 | 2,913,300 |
2013/07/04 | 105 | 110 | 105 | 108 | 1,705,300 |
2013/07/03 | 106 | 107 | 105 | 105 | 1,002,800 |
2013/07/02 | 104 | 108 | 104 | 107 | 1,267,300 |
2013/07/01 | 103 | 105 | 102 | 104 | 731,200 |
2013/06/28 | 98 | 103 | 98 | 103 | 841,800 |
2013/06/27 | 98 | 99 | 94 | 99 | 1,332,100 |
2013/06/26 | 102 | 102 | 98 | 98 | 803,800 |
2013/06/25 | 102 | 102 | 100 | 101 | 635,100 |
2013/06/24 | 103 | 104 | 101 | 101 | 495,300 |
2013/06/21 | 100 | 104 | 100 | 102 | 761,100 |
2013/06/20 | 103 | 104 | 102 | 102 | 607,700 |
2013/06/19 | 106 | 107 | 103 | 103 | 689,300 |
2013/06/18 | 104 | 106 | 103 | 104 | 573,700 |
2013/06/17 | 100 | 106 | 100 | 103 | 1,061,600 |
2013/06/14 | 103 | 104 | 100 | 100 | 1,081,400 |
2013/06/13 | 101 | 103 | 100 | 100 | 1,069,500 |
2013/06/12 | 100 | 106 | 100 | 105 | 914,300 |
2013/06/11 | 105 | 107 | 103 | 103 | 1,137,800 |
2013/06/10 | 102 | 106 | 102 | 104 | 1,300,900 |
2013/06/07 | 97 | 100 | 95 | 98 | 2,072,000 |
2013/06/06 | 102 | 105 | 99 | 99 | 2,226,300 |
2013/06/05 | 108 | 116 | 104 | 105 | 3,685,000 |
2013/06/04 | 106 | 109 | 101 | 107 | 1,369,500 |
2013/06/03 | 108 | 108 | 105 | 106 | 999,000 |
2013/05/31 | 110 | 113 | 108 | 109 | 1,566,700 |
2013/05/30 | 112 | 113 | 108 | 108 | 2,499,000 |
2013/05/29 | 116 | 116 | 112 | 114 | 1,128,000 |
2013/05/28 | 114 | 117 | 111 | 113 | 1,867,000 |
2013/05/27 | 117 | 120 | 115 | 115 | 1,731,500 |
2013/05/24 | 120 | 124 | 116 | 121 | 2,183,200 |
2013/05/23 | 128 | 130 | 120 | 120 | 3,919,500 |
2013/05/22 | 124 | 133 | 123 | 127 | 7,531,500 |
2013/05/21 | 125 | 126 | 123 | 125 | 1,061,000 |
2013/05/20 | 126 | 127 | 125 | 126 | 1,209,200 |
2013/05/17 | 118 | 125 | 116 | 124 | 2,367,900 |
2013/05/16 | 125 | 125 | 115 | 118 | 3,252,600 |
2013/05/15 | 129 | 129 | 124 | 124 | 3,230,300 |
2013/05/14 | 128 | 130 | 125 | 130 | 2,939,800 |
2013/05/13 | 127 | 128 | 124 | 128 | 1,997,200 |
2013/05/10 | 127 | 128 | 124 | 124 | 1,651,600 |
2013/05/09 | 131 | 131 | 125 | 126 | 2,072,100 |
2013/05/08 | 128 | 132 | 128 | 129 | 4,252,200 |
2013/05/07 | 129 | 130 | 126 | 127 | 2,342,000 |
2013/05/02 | 127 | 128 | 126 | 126 | 1,229,600 |
2013/05/01 | 130 | 131 | 127 | 129 | 2,624,600 |
2013/04/30 | 126 | 129 | 125 | 128 | 3,110,500 |
2013/04/26 | 129 | 130 | 124 | 126 | 4,567,300 |
2013/04/25 | 135 | 135 | 128 | 129 | 6,414,100 |
2013/04/24 | 142 | 143 | 133 | 137 | 6,801,500 |
2013/04/23 | 137 | 145 | 131 | 138 | 28,237,700 |
2013/04/22 | 122 | 137 | 120 | 136 | 31,669,100 |
2013/04/19 | 117 | 123 | 115 | 119 | 10,061,800 |
2013/04/18 | 124 | 129 | 112 | 113 | 27,760,500 |
2013/04/17 | 110 | 121 | 110 | 119 | 14,752,100 |
2013/04/16 | 107 | 110 | 107 | 110 | 806,500 |
2013/04/15 | 110 | 112 | 109 | 109 | 1,158,500 |
2013/04/12 | 111 | 111 | 108 | 109 | 885,100 |
2013/04/11 | 111 | 112 | 110 | 111 | 1,134,200 |
2013/04/10 | 109 | 112 | 109 | 110 | 1,016,000 |
2013/04/09 | 112 | 112 | 107 | 110 | 2,034,600 |
2013/04/08 | 106 | 112 | 106 | 112 | 2,898,100 |
2013/04/05 | 107 | 109 | 105 | 105 | 1,441,200 |
2013/04/04 | 102 | 107 | 101 | 107 | 1,097,200 |
2013/04/03 | 102 | 105 | 101 | 105 | 766,500 |
2013/04/02 | 101 | 102 | 99 | 100 | 853,700 |
2013/04/01 | 103 | 105 | 101 | 101 | 775,500 |
2013/03/29 | 105 | 106 | 103 | 103 | 476,200 |
2013/03/28 | 108 | 108 | 104 | 105 | 1,064,800 |
2013/03/27 | 108 | 110 | 108 | 108 | 380,800 |
2013/03/26 | 108 | 109 | 107 | 107 | 410,300 |
2013/03/25 | 109 | 110 | 107 | 110 | 837,100 |
2013/03/22 | 110 | 111 | 107 | 107 | 1,565,000 |
2013/03/21 | 107 | 112 | 106 | 112 | 3,490,600 |
2013/03/19 | 106 | 107 | 105 | 105 | 1,066,300 |
2013/03/18 | 107 | 107 | 105 | 105 | 845,900 |
2013/03/15 | 108 | 109 | 107 | 108 | 501,600 |
2013/03/14 | 109 | 109 | 108 | 109 | 448,000 |
2013/03/13 | 107 | 110 | 106 | 108 | 872,800 |
2013/03/12 | 111 | 112 | 108 | 108 | 938,800 |
2013/03/11 | 109 | 112 | 109 | 111 | 1,537,800 |
2013/03/08 | 108 | 109 | 107 | 109 | 1,113,400 |
2013/03/07 | 110 | 111 | 109 | 109 | 458,500 |
2013/03/06 | 110 | 111 | 109 | 111 | 709,800 |
2013/03/05 | 111 | 112 | 110 | 110 | 744,600 |
2013/03/04 | 113 | 114 | 111 | 112 | 729,200 |
2013/03/01 | 112 | 114 | 112 | 113 | 1,025,200 |
2013/02/28 | 113 | 114 | 111 | 114 | 1,053,800 |
2013/02/27 | 110 | 114 | 110 | 114 | 2,115,000 |
2013/02/26 | 106 | 111 | 106 | 110 | 971,000 |
2013/02/25 | 110 | 111 | 109 | 110 | 912,600 |
2013/02/22 | 108 | 109 | 106 | 108 | 850,000 |
2013/02/21 | 106 | 109 | 106 | 109 | 792,400 |
2013/02/20 | 106 | 109 | 105 | 106 | 1,409,200 |
2013/02/19 | 104 | 108 | 103 | 106 | 2,061,800 |
2013/02/18 | 103 | 106 | 101 | 105 | 1,302,000 |
2013/02/15 | 104 | 106 | 96 | 101 | 2,667,900 |
2013/02/14 | 102 | 107 | 102 | 107 | 1,249,100 |
2013/02/13 | 105 | 106 | 100 | 101 | 1,616,800 |
2013/02/12 | 109 | 109 | 106 | 106 | 1,051,000 |
2013/02/08 | 114 | 114 | 108 | 108 | 1,287,600 |
2013/02/07 | 110 | 113 | 106 | 111 | 3,042,000 |
2013/02/06 | 111 | 113 | 110 | 111 | 1,785,300 |
2013/02/05 | 110 | 113 | 110 | 110 | 1,239,700 |
2013/02/04 | 114 | 115 | 112 | 112 | 978,400 |
2013/02/01 | 114 | 116 | 112 | 113 | 1,378,700 |
2013/01/31 | 115 | 116 | 112 | 114 | 3,098,600 |
2013/01/30 | 105 | 122 | 105 | 117 | 9,206,000 |
2013/01/29 | 103 | 106 | 102 | 104 | 1,431,900 |
2013/01/28 | 105 | 105 | 103 | 103 | 906,400 |
2013/01/25 | 108 | 109 | 105 | 105 | 1,015,900 |
2013/01/24 | 101 | 107 | 101 | 107 | 1,977,800 |
2013/01/23 | 110 | 110 | 103 | 103 | 2,120,000 |
2013/01/22 | 111 | 114 | 110 | 111 | 1,376,400 |
2013/01/21 | 114 | 115 | 109 | 113 | 2,176,100 |
2013/01/18 | 116 | 116 | 112 | 114 | 1,553,800 |
2013/01/17 | 118 | 119 | 109 | 113 | 2,608,000 |
2013/01/16 | 124 | 124 | 116 | 119 | 3,083,400 |
2013/01/15 | 125 | 126 | 122 | 124 | 1,636,600 |
2013/01/11 | 126 | 127 | 123 | 124 | 1,498,200 |
2013/01/10 | 127 | 128 | 125 | 125 | 2,732,000 |
2013/01/09 | 122 | 126 | 120 | 125 | 3,316,800 |
2013/01/08 | 122 | 127 | 121 | 123 | 4,541,300 |
2013/01/07 | 120 | 125 | 117 | 122 | 5,777,200 |
2013/01/04 | 120 | 121 | 117 | 119 | 2,112,500 |