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 |
---|---|---|---|---|---|
2014/12/30 | 287 | 288 | 280 | 283 | 5,396,500 |
2014/12/29 | 285 | 292 | 276 | 288 | 9,894,500 |
2014/12/26 | 271 | 282 | 269 | 281 | 5,010,300 |
2014/12/25 | 270 | 276 | 268 | 271 | 3,839,900 |
2014/12/24 | 274 | 275 | 269 | 271 | 2,842,000 |
2014/12/22 | 278 | 280 | 271 | 275 | 3,283,300 |
2014/12/19 | 281 | 283 | 276 | 277 | 3,562,100 |
2014/12/18 | 282 | 284 | 275 | 277 | 4,446,200 |
2014/12/17 | 274 | 285 | 273 | 276 | 4,206,100 |
2014/12/16 | 280 | 284 | 275 | 277 | 4,217,000 |
2014/12/15 | 294 | 297 | 285 | 286 | 5,581,600 |
2014/12/12 | 279 | 294 | 279 | 293 | 8,544,400 |
2014/12/11 | 274 | 282 | 270 | 280 | 4,408,300 |
2014/12/10 | 264 | 279 | 263 | 276 | 5,624,800 |
2014/12/09 | 271 | 275 | 266 | 267 | 4,920,200 |
2014/12/08 | 282 | 284 | 275 | 277 | 2,805,000 |
2014/12/05 | 281 | 283 | 279 | 281 | 2,494,700 |
2014/12/04 | 287 | 289 | 282 | 283 | 2,941,600 |
2014/12/03 | 295 | 296 | 286 | 288 | 5,523,500 |
2014/12/02 | 296 | 301 | 291 | 295 | 7,031,100 |
2014/12/01 | 300 | 304 | 293 | 297 | 9,672,300 |
2014/11/28 | 282 | 298 | 282 | 297 | 18,812,500 |
2014/11/27 | 271 | 280 | 271 | 277 | 5,610,900 |
2014/11/26 | 267 | 273 | 266 | 270 | 2,747,200 |
2014/11/25 | 277 | 278 | 269 | 269 | 4,961,400 |
2014/11/21 | 280 | 281 | 276 | 277 | 4,087,500 |
2014/11/20 | 284 | 286 | 278 | 280 | 7,019,600 |
2014/11/19 | 272 | 285 | 271 | 282 | 10,455,300 |
2014/11/18 | 262 | 273 | 262 | 271 | 6,785,600 |
2014/11/17 | 271 | 273 | 258 | 260 | 8,904,000 |
2014/11/14 | 281 | 283 | 269 | 273 | 9,362,000 |
2014/11/13 | 276 | 286 | 275 | 285 | 6,682,400 |
2014/11/12 | 291 | 292 | 275 | 279 | 10,358,200 |
2014/11/11 | 289 | 293 | 283 | 290 | 5,326,200 |
2014/11/10 | 292 | 294 | 287 | 289 | 4,872,200 |
2014/11/07 | 300 | 301 | 293 | 295 | 5,337,600 |
2014/11/06 | 291 | 305 | 291 | 298 | 11,668,300 |
2014/11/05 | 300 | 302 | 293 | 295 | 7,855,000 |
2014/11/04 | 308 | 309 | 297 | 298 | 12,747,900 |
2014/10/31 | 293 | 308 | 289 | 304 | 18,385,000 |
2014/10/30 | 303 | 303 | 292 | 295 | 16,936,700 |
2014/10/29 | 314 | 316 | 300 | 304 | 25,490,900 |
2014/10/28 | 307 | 317 | 303 | 312 | 42,823,400 |
2014/10/27 | 292 | 307 | 288 | 305 | 29,561,000 |
2014/10/24 | 294 | 297 | 286 | 288 | 22,801,700 |
2014/10/23 | 295 | 308 | 284 | 291 | 63,592,800 |
2014/10/22 | 282 | 291 | 277 | 291 | 40,735,700 |
2014/10/21 | 268 | 280 | 266 | 272 | 38,917,800 |
2014/10/20 | 255 | 267 | 251 | 265 | 25,013,400 |
2014/10/17 | 257 | 261 | 245 | 246 | 19,137,200 |
2014/10/16 | 245 | 255 | 244 | 250 | 13,612,700 |
2014/10/15 | 245 | 253 | 242 | 250 | 12,812,800 |
2014/10/14 | 240 | 245 | 239 | 240 | 9,163,800 |
2014/10/10 | 236 | 249 | 231 | 247 | 11,534,800 |
2014/10/09 | 260 | 261 | 239 | 239 | 13,839,700 |
2014/10/08 | 246 | 253 | 242 | 253 | 12,073,500 |
2014/10/07 | 257 | 263 | 252 | 254 | 20,831,100 |
2014/10/06 | 250 | 263 | 247 | 259 | 34,130,200 |
2014/10/03 | 234 | 246 | 231 | 245 | 9,333,600 |
2014/10/02 | 235 | 239 | 232 | 233 | 7,911,600 |
2014/10/01 | 247 | 253 | 238 | 242 | 18,749,600 |
2014/09/30 | 245 | 249 | 236 | 248 | 15,547,200 |
2014/09/29 | 235 | 245 | 232 | 245 | 13,781,300 |
2014/09/26 | 232 | 237 | 230 | 233 | 5,376,400 |
2014/09/25 | 236 | 237 | 230 | 233 | 6,874,800 |
2014/09/24 | 223 | 235 | 223 | 234 | 11,129,500 |
2014/09/22 | 224 | 228 | 217 | 226 | 8,221,100 |
2014/09/19 | 223 | 228 | 222 | 223 | 4,678,900 |
2014/09/18 | 234 | 234 | 224 | 226 | 6,623,200 |
2014/09/17 | 232 | 235 | 231 | 234 | 6,373,500 |
2014/09/16 | 228 | 235 | 224 | 234 | 7,799,400 |
2014/09/12 | 228 | 232 | 224 | 230 | 12,555,900 |
2014/09/11 | 238 | 238 | 228 | 231 | 12,571,100 |
2014/09/10 | 243 | 245 | 230 | 236 | 23,948,700 |
2014/09/09 | 246 | 253 | 241 | 244 | 33,025,000 |
2014/09/08 | 224 | 243 | 220 | 242 | 37,669,000 |
2014/09/05 | 222 | 228 | 216 | 222 | 19,481,100 |
2014/09/04 | 218 | 223 | 214 | 217 | 15,054,200 |
2014/09/03 | 215 | 220 | 210 | 216 | 17,657,800 |
2014/09/02 | 215 | 225 | 211 | 215 | 52,757,500 |
2014/09/01 | 185 | 210 | 185 | 208 | 42,685,200 |
2014/08/29 | 183 | 184 | 179 | 182 | 4,843,000 |
2014/08/28 | 179 | 186 | 177 | 182 | 12,531,700 |
2014/08/27 | 178 | 183 | 177 | 179 | 10,145,800 |
2014/08/26 | 176 | 181 | 174 | 178 | 8,967,800 |
2014/08/25 | 175 | 177 | 174 | 175 | 2,723,000 |
2014/08/22 | 176 | 176 | 171 | 173 | 2,545,100 |
2014/08/21 | 174 | 179 | 173 | 176 | 4,144,500 |
2014/08/20 | 178 | 179 | 174 | 174 | 3,625,400 |
2014/08/19 | 178 | 179 | 174 | 177 | 5,733,200 |
2014/08/18 | 169 | 178 | 169 | 177 | 8,827,400 |
2014/08/15 | 168 | 172 | 167 | 167 | 2,427,300 |
2014/08/14 | 166 | 172 | 165 | 171 | 5,020,400 |
2014/08/13 | 162 | 165 | 160 | 165 | 1,506,100 |
2014/08/12 | 162 | 165 | 161 | 163 | 1,280,600 |
2014/08/11 | 162 | 164 | 161 | 163 | 1,814,400 |
2014/08/08 | 160 | 167 | 156 | 159 | 5,576,900 |
2014/08/07 | 157 | 160 | 156 | 160 | 1,663,600 |
2014/08/06 | 158 | 159 | 156 | 157 | 1,422,600 |
2014/08/05 | 164 | 165 | 158 | 158 | 1,840,300 |
2014/08/04 | 163 | 164 | 160 | 163 | 1,043,200 |
2014/08/01 | 161 | 164 | 160 | 163 | 2,163,500 |
2014/07/31 | 168 | 168 | 165 | 165 | 1,597,400 |
2014/07/30 | 170 | 170 | 166 | 168 | 1,507,200 |
2014/07/29 | 172 | 172 | 168 | 170 | 1,910,600 |
2014/07/28 | 170 | 175 | 168 | 171 | 6,180,900 |
2014/07/25 | 167 | 170 | 166 | 169 | 2,177,800 |
2014/07/24 | 169 | 171 | 164 | 166 | 3,304,300 |
2014/07/23 | 168 | 171 | 166 | 170 | 5,557,100 |
2014/07/22 | 165 | 177 | 162 | 169 | 25,476,700 |
2014/07/18 | 149 | 152 | 149 | 151 | 2,714,900 |
2014/07/17 | 148 | 155 | 148 | 153 | 7,277,200 |
2014/07/16 | 147 | 149 | 146 | 147 | 1,134,200 |
2014/07/15 | 148 | 149 | 147 | 147 | 796,100 |
2014/07/14 | 146 | 147 | 145 | 147 | 751,000 |
2014/07/11 | 146 | 147 | 145 | 146 | 1,464,200 |
2014/07/10 | 148 | 149 | 146 | 146 | 856,500 |
2014/07/09 | 149 | 151 | 147 | 148 | 1,310,400 |
2014/07/08 | 148 | 151 | 146 | 150 | 1,700,300 |
2014/07/07 | 147 | 148 | 147 | 147 | 502,700 |
2014/07/04 | 149 | 149 | 147 | 147 | 795,600 |
2014/07/03 | 148 | 149 | 147 | 148 | 707,300 |
2014/07/02 | 149 | 150 | 148 | 148 | 820,700 |
2014/07/01 | 149 | 151 | 148 | 149 | 1,127,600 |
2014/06/30 | 146 | 149 | 146 | 149 | 1,205,300 |
2014/06/27 | 150 | 151 | 147 | 147 | 1,629,200 |
2014/06/26 | 150 | 152 | 150 | 150 | 461,600 |
2014/06/25 | 151 | 152 | 150 | 150 | 1,185,700 |
2014/06/24 | 151 | 152 | 149 | 152 | 636,500 |
2014/06/23 | 154 | 154 | 150 | 151 | 1,380,400 |
2014/06/20 | 149 | 152 | 148 | 152 | 2,146,800 |
2014/06/19 | 148 | 150 | 146 | 149 | 2,442,500 |
2014/06/18 | 147 | 148 | 147 | 147 | 294,900 |
2014/06/17 | 148 | 148 | 146 | 147 | 496,000 |
2014/06/16 | 149 | 149 | 147 | 148 | 373,100 |
2014/06/13 | 147 | 149 | 145 | 148 | 1,432,600 |
2014/06/12 | 148 | 149 | 147 | 147 | 573,900 |
2014/06/11 | 148 | 150 | 148 | 149 | 753,400 |
2014/06/10 | 150 | 151 | 148 | 149 | 818,900 |
2014/06/09 | 151 | 151 | 150 | 150 | 471,600 |
2014/06/06 | 149 | 151 | 148 | 150 | 1,640,700 |
2014/06/05 | 150 | 151 | 148 | 148 | 938,100 |
2014/06/04 | 149 | 154 | 149 | 149 | 3,028,200 |
2014/06/03 | 150 | 151 | 148 | 150 | 930,100 |
2014/06/02 | 151 | 152 | 149 | 149 | 658,100 |
2014/05/30 | 151 | 151 | 147 | 150 | 1,000,200 |
2014/05/29 | 152 | 153 | 149 | 149 | 1,601,700 |
2014/05/28 | 146 | 153 | 146 | 152 | 2,177,100 |
2014/05/27 | 145 | 148 | 145 | 146 | 496,100 |
2014/05/26 | 147 | 147 | 146 | 147 | 346,800 |
2014/05/23 | 147 | 147 | 144 | 145 | 609,500 |
2014/05/22 | 144 | 145 | 142 | 144 | 619,200 |
2014/05/21 | 141 | 143 | 140 | 142 | 1,181,600 |
2014/05/20 | 142 | 143 | 141 | 142 | 776,300 |
2014/05/19 | 146 | 146 | 143 | 143 | 1,272,800 |
2014/05/16 | 148 | 149 | 145 | 146 | 1,562,500 |
2014/05/15 | 146 | 148 | 144 | 147 | 1,178,000 |
2014/05/14 | 148 | 148 | 145 | 146 | 1,207,100 |
2014/05/13 | 147 | 150 | 146 | 149 | 1,044,800 |
2014/05/12 | 147 | 149 | 145 | 145 | 963,000 |
2014/05/09 | 147 | 150 | 147 | 147 | 362,300 |
2014/05/08 | 151 | 152 | 147 | 148 | 1,235,700 |
2014/05/07 | 151 | 152 | 150 | 151 | 691,700 |
2014/05/02 | 152 | 153 | 149 | 152 | 954,600 |
2014/05/01 | 150 | 153 | 149 | 153 | 777,600 |
2014/04/30 | 153 | 154 | 149 | 149 | 1,238,900 |
2014/04/28 | 154 | 155 | 152 | 153 | 1,351,300 |
2014/04/25 | 157 | 158 | 154 | 157 | 3,066,500 |
2014/04/24 | 152 | 157 | 151 | 157 | 5,331,700 |
2014/04/23 | 149 | 151 | 149 | 151 | 559,500 |
2014/04/22 | 152 | 155 | 148 | 149 | 1,607,300 |
2014/04/21 | 152 | 154 | 150 | 151 | 505,200 |
2014/04/18 | 153 | 154 | 151 | 154 | 802,500 |
2014/04/17 | 153 | 154 | 151 | 154 | 777,800 |
2014/04/16 | 147 | 153 | 146 | 153 | 1,342,000 |
2014/04/15 | 147 | 148 | 146 | 147 | 515,600 |
2014/04/14 | 146 | 148 | 145 | 147 | 725,800 |
2014/04/11 | 144 | 147 | 143 | 145 | 699,300 |
2014/04/10 | 152 | 152 | 147 | 147 | 712,500 |
2014/04/09 | 151 | 152 | 148 | 149 | 574,300 |
2014/04/08 | 154 | 155 | 152 | 152 | 1,050,300 |
2014/04/07 | 155 | 157 | 154 | 156 | 883,000 |
2014/04/04 | 157 | 160 | 156 | 158 | 2,075,200 |
2014/04/03 | 160 | 161 | 157 | 158 | 987,800 |
2014/04/02 | 158 | 161 | 157 | 160 | 2,601,700 |
2014/04/01 | 153 | 159 | 152 | 157 | 3,026,400 |
2014/03/31 | 153 | 153 | 151 | 153 | 648,600 |
2014/03/28 | 148 | 153 | 148 | 152 | 679,100 |
2014/03/27 | 147 | 150 | 145 | 150 | 1,160,500 |
2014/03/26 | 153 | 153 | 147 | 147 | 1,007,900 |
2014/03/25 | 150 | 154 | 150 | 152 | 1,800,600 |
2014/03/24 | 141 | 151 | 141 | 149 | 1,687,400 |
2014/03/20 | 145 | 145 | 141 | 141 | 940,500 |
2014/03/19 | 149 | 150 | 144 | 146 | 537,800 |
2014/03/18 | 145 | 148 | 145 | 147 | 664,500 |
2014/03/17 | 146 | 149 | 141 | 142 | 997,800 |
2014/03/14 | 148 | 151 | 147 | 147 | 1,300,100 |
2014/03/13 | 152 | 154 | 151 | 151 | 888,500 |
2014/03/12 | 155 | 157 | 152 | 152 | 856,800 |
2014/03/11 | 157 | 158 | 154 | 156 | 1,251,600 |
2014/03/10 | 154 | 160 | 154 | 157 | 2,849,900 |
2014/03/07 | 156 | 159 | 154 | 154 | 2,136,700 |
2014/03/06 | 151 | 155 | 151 | 155 | 879,300 |
2014/03/05 | 151 | 155 | 151 | 152 | 899,100 |
2014/03/04 | 149 | 151 | 147 | 150 | 774,000 |
2014/03/03 | 151 | 152 | 147 | 150 | 727,300 |
2014/02/28 | 152 | 154 | 150 | 151 | 897,700 |
2014/02/27 | 157 | 157 | 152 | 153 | 867,600 |
2014/02/26 | 154 | 159 | 154 | 157 | 1,807,600 |
2014/02/25 | 155 | 156 | 153 | 155 | 1,025,800 |
2014/02/24 | 150 | 155 | 150 | 151 | 1,018,400 |
2014/02/21 | 150 | 153 | 148 | 151 | 1,140,500 |
2014/02/20 | 152 | 153 | 146 | 146 | 1,648,900 |
2014/02/19 | 155 | 158 | 153 | 153 | 597,500 |
2014/02/18 | 153 | 156 | 151 | 156 | 1,098,700 |
2014/02/17 | 153 | 155 | 148 | 153 | 1,285,800 |
2014/02/14 | 158 | 158 | 149 | 152 | 2,913,200 |
2014/02/13 | 159 | 165 | 157 | 163 | 3,797,100 |
2014/02/12 | 159 | 160 | 156 | 157 | 776,200 |
2014/02/10 | 160 | 161 | 155 | 157 | 1,440,000 |
2014/02/07 | 154 | 157 | 151 | 156 | 1,948,600 |
2014/02/06 | 143 | 155 | 143 | 151 | 1,667,400 |
2014/02/05 | 144 | 147 | 140 | 144 | 2,547,600 |
2014/02/04 | 143 | 147 | 138 | 140 | 4,368,100 |
2014/02/03 | 155 | 157 | 152 | 152 | 1,394,300 |
2014/01/31 | 163 | 163 | 156 | 158 | 1,818,200 |
2014/01/30 | 163 | 163 | 160 | 161 | 1,264,800 |
2014/01/29 | 162 | 166 | 162 | 166 | 1,035,800 |
2014/01/28 | 161 | 165 | 160 | 161 | 1,300,900 |
2014/01/27 | 163 | 165 | 162 | 162 | 1,902,900 |
2014/01/24 | 167 | 169 | 166 | 167 | 1,834,700 |
2014/01/23 | 172 | 176 | 168 | 168 | 4,031,000 |
2014/01/22 | 170 | 172 | 169 | 171 | 1,537,400 |
2014/01/21 | 174 | 175 | 170 | 170 | 2,059,700 |
2014/01/20 | 175 | 175 | 173 | 173 | 1,051,300 |
2014/01/17 | 170 | 176 | 170 | 176 | 3,020,200 |
2014/01/16 | 174 | 175 | 170 | 170 | 1,471,400 |
2014/01/15 | 175 | 175 | 172 | 173 | 1,078,500 |
2014/01/14 | 171 | 174 | 168 | 173 | 2,238,100 |
2014/01/10 | 173 | 175 | 171 | 174 | 2,484,200 |
2014/01/09 | 176 | 177 | 173 | 174 | 2,133,800 |
2014/01/08 | 179 | 180 | 176 | 178 | 3,491,900 |
2014/01/07 | 180 | 186 | 176 | 178 | 7,548,400 |
2014/01/06 | 179 | 182 | 176 | 179 | 7,253,700 |