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 |
---|---|---|---|---|---|
2015/12/30 | 193 | 198 | 192 | 194 | 2,369,000 |
2015/12/29 | 191 | 193 | 188 | 192 | 3,918,700 |
2015/12/28 | 187 | 191 | 187 | 189 | 3,330,400 |
2015/12/25 | 191 | 193 | 186 | 187 | 4,683,700 |
2015/12/24 | 199 | 199 | 193 | 193 | 2,598,300 |
2015/12/22 | 199 | 202 | 197 | 198 | 1,887,000 |
2015/12/21 | 198 | 199 | 196 | 199 | 2,085,700 |
2015/12/18 | 201 | 203 | 199 | 199 | 2,287,300 |
2015/12/17 | 204 | 205 | 201 | 202 | 2,274,300 |
2015/12/16 | 197 | 200 | 196 | 200 | 3,518,200 |
2015/12/15 | 196 | 197 | 193 | 195 | 2,845,800 |
2015/12/14 | 198 | 199 | 193 | 195 | 5,187,900 |
2015/12/11 | 203 | 203 | 200 | 202 | 2,169,700 |
2015/12/10 | 198 | 203 | 198 | 200 | 1,871,300 |
2015/12/09 | 200 | 203 | 199 | 201 | 3,011,100 |
2015/12/08 | 203 | 203 | 200 | 200 | 1,979,600 |
2015/12/07 | 204 | 205 | 202 | 202 | 2,757,800 |
2015/12/04 | 204 | 205 | 202 | 203 | 2,373,400 |
2015/12/03 | 207 | 211 | 204 | 207 | 2,937,700 |
2015/12/02 | 203 | 210 | 203 | 207 | 5,752,700 |
2015/12/01 | 203 | 204 | 202 | 203 | 1,636,800 |
2015/11/30 | 203 | 204 | 202 | 203 | 1,182,000 |
2015/11/27 | 205 | 207 | 203 | 203 | 2,504,800 |
2015/11/26 | 206 | 209 | 205 | 206 | 1,893,000 |
2015/11/25 | 209 | 210 | 206 | 207 | 1,351,800 |
2015/11/24 | 211 | 212 | 208 | 209 | 1,940,900 |
2015/11/20 | 204 | 209 | 203 | 208 | 2,541,300 |
2015/11/19 | 205 | 206 | 203 | 204 | 1,587,400 |
2015/11/18 | 205 | 206 | 203 | 204 | 1,900,900 |
2015/11/17 | 207 | 209 | 203 | 205 | 3,687,200 |
2015/11/16 | 206 | 208 | 205 | 205 | 4,933,100 |
2015/11/13 | 220 | 220 | 210 | 214 | 9,340,100 |
2015/11/12 | 228 | 228 | 223 | 226 | 3,868,800 |
2015/11/11 | 223 | 227 | 222 | 227 | 2,982,300 |
2015/11/10 | 221 | 224 | 219 | 223 | 2,861,300 |
2015/11/09 | 219 | 223 | 215 | 222 | 5,584,000 |
2015/11/06 | 206 | 212 | 206 | 209 | 2,208,200 |
2015/11/05 | 202 | 209 | 200 | 206 | 3,437,000 |
2015/11/04 | 208 | 209 | 199 | 201 | 4,071,600 |
2015/11/02 | 212 | 212 | 206 | 207 | 2,537,700 |
2015/10/30 | 213 | 215 | 210 | 214 | 2,970,000 |
2015/10/29 | 218 | 220 | 213 | 216 | 3,380,600 |
2015/10/28 | 219 | 223 | 216 | 217 | 3,186,100 |
2015/10/27 | 224 | 225 | 218 | 218 | 2,592,700 |
2015/10/26 | 228 | 229 | 222 | 224 | 2,831,200 |
2015/10/23 | 228 | 229 | 223 | 227 | 3,260,800 |
2015/10/22 | 224 | 225 | 220 | 223 | 1,814,300 |
2015/10/21 | 220 | 226 | 219 | 224 | 3,324,100 |
2015/10/20 | 228 | 230 | 219 | 222 | 4,123,500 |
2015/10/19 | 227 | 232 | 222 | 229 | 5,804,600 |
2015/10/16 | 233 | 235 | 223 | 225 | 5,821,900 |
2015/10/15 | 224 | 237 | 222 | 230 | 6,689,700 |
2015/10/14 | 236 | 239 | 227 | 228 | 6,471,000 |
2015/10/13 | 228 | 239 | 226 | 238 | 9,172,300 |
2015/10/09 | 209 | 226 | 207 | 225 | 9,168,100 |
2015/10/08 | 209 | 210 | 206 | 208 | 2,970,100 |
2015/10/07 | 209 | 210 | 206 | 209 | 2,779,400 |
2015/10/06 | 213 | 214 | 208 | 209 | 2,085,100 |
2015/10/05 | 213 | 215 | 209 | 212 | 2,217,400 |
2015/10/02 | 210 | 214 | 210 | 212 | 2,402,200 |
2015/10/01 | 213 | 217 | 210 | 212 | 3,169,600 |
2015/09/30 | 207 | 213 | 204 | 211 | 2,342,900 |
2015/09/29 | 211 | 213 | 203 | 203 | 3,174,800 |
2015/09/28 | 212 | 217 | 208 | 214 | 2,065,600 |
2015/09/25 | 208 | 210 | 202 | 210 | 2,703,000 |
2015/09/24 | 213 | 215 | 205 | 205 | 2,620,500 |
2015/09/18 | 211 | 218 | 211 | 216 | 3,467,800 |
2015/09/17 | 210 | 215 | 208 | 213 | 4,343,700 |
2015/09/16 | 213 | 214 | 206 | 210 | 3,170,500 |
2015/09/15 | 216 | 217 | 209 | 210 | 4,427,700 |
2015/09/14 | 219 | 221 | 214 | 217 | 4,186,500 |
2015/09/11 | 223 | 224 | 217 | 219 | 5,527,600 |
2015/09/10 | 216 | 228 | 213 | 226 | 5,547,700 |
2015/09/09 | 225 | 226 | 217 | 220 | 5,216,800 |
2015/09/08 | 228 | 230 | 214 | 216 | 3,502,800 |
2015/09/07 | 225 | 230 | 221 | 225 | 3,931,700 |
2015/09/04 | 236 | 240 | 226 | 229 | 4,271,900 |
2015/09/03 | 249 | 251 | 235 | 237 | 4,949,800 |
2015/09/02 | 238 | 250 | 237 | 245 | 6,042,300 |
2015/09/01 | 251 | 253 | 246 | 247 | 7,671,100 |
2015/08/31 | 245 | 252 | 242 | 252 | 6,487,400 |
2015/08/28 | 245 | 250 | 242 | 246 | 6,544,300 |
2015/08/27 | 235 | 241 | 234 | 238 | 6,547,200 |
2015/08/26 | 225 | 232 | 220 | 231 | 5,268,700 |
2015/08/25 | 212 | 231 | 201 | 216 | 10,199,700 |
2015/08/24 | 229 | 237 | 218 | 219 | 7,797,100 |
2015/08/21 | 236 | 243 | 235 | 236 | 7,282,300 |
2015/08/20 | 245 | 253 | 243 | 246 | 5,264,100 |
2015/08/19 | 259 | 260 | 245 | 246 | 8,814,200 |
2015/08/18 | 258 | 267 | 256 | 261 | 10,267,000 |
2015/08/17 | 256 | 260 | 251 | 259 | 4,818,500 |
2015/08/14 | 257 | 260 | 251 | 256 | 6,033,900 |
2015/08/13 | 252 | 259 | 251 | 258 | 10,850,300 |
2015/08/12 | 248 | 255 | 246 | 251 | 7,594,300 |
2015/08/11 | 250 | 253 | 244 | 249 | 7,248,900 |
2015/08/10 | 246 | 255 | 241 | 251 | 11,880,400 |
2015/08/07 | 232 | 249 | 229 | 247 | 17,297,600 |
2015/08/06 | 230 | 238 | 227 | 234 | 16,948,000 |
2015/08/05 | 201 | 230 | 200 | 222 | 11,421,900 |
2015/08/04 | 200 | 202 | 198 | 200 | 1,061,600 |
2015/08/03 | 202 | 202 | 199 | 200 | 579,800 |
2015/07/31 | 201 | 204 | 200 | 202 | 1,410,200 |
2015/07/30 | 199 | 202 | 199 | 201 | 1,204,800 |
2015/07/29 | 204 | 204 | 199 | 199 | 1,414,000 |
2015/07/28 | 197 | 205 | 196 | 203 | 2,275,000 |
2015/07/27 | 202 | 203 | 199 | 200 | 1,275,300 |
2015/07/24 | 205 | 206 | 203 | 203 | 819,500 |
2015/07/23 | 205 | 207 | 202 | 204 | 1,376,700 |
2015/07/22 | 206 | 209 | 204 | 207 | 1,297,300 |
2015/07/21 | 205 | 208 | 205 | 207 | 695,800 |
2015/07/17 | 206 | 206 | 203 | 203 | 750,500 |
2015/07/16 | 208 | 209 | 204 | 205 | 1,303,700 |
2015/07/15 | 208 | 212 | 208 | 209 | 1,072,300 |
2015/07/14 | 206 | 210 | 206 | 206 | 2,007,400 |
2015/07/13 | 200 | 206 | 199 | 205 | 2,365,500 |
2015/07/10 | 200 | 203 | 199 | 200 | 1,413,400 |
2015/07/09 | 195 | 199 | 180 | 198 | 3,720,300 |
2015/07/08 | 210 | 211 | 202 | 202 | 1,495,300 |
2015/07/07 | 210 | 213 | 209 | 211 | 594,400 |
2015/07/06 | 208 | 210 | 207 | 209 | 1,147,700 |
2015/07/03 | 212 | 213 | 210 | 211 | 1,033,500 |
2015/07/02 | 211 | 214 | 211 | 212 | 1,327,700 |
2015/07/01 | 210 | 213 | 209 | 210 | 1,438,500 |
2015/06/30 | 206 | 214 | 206 | 211 | 1,712,600 |
2015/06/29 | 205 | 209 | 205 | 207 | 2,130,500 |
2015/06/26 | 218 | 218 | 214 | 216 | 1,117,400 |
2015/06/25 | 218 | 219 | 216 | 217 | 755,100 |
2015/06/24 | 219 | 220 | 216 | 217 | 1,425,800 |
2015/06/23 | 219 | 220 | 217 | 219 | 920,100 |
2015/06/22 | 215 | 220 | 215 | 219 | 1,467,800 |
2015/06/19 | 220 | 221 | 215 | 216 | 1,941,700 |
2015/06/18 | 224 | 224 | 218 | 219 | 1,885,600 |
2015/06/17 | 226 | 227 | 223 | 224 | 1,220,600 |
2015/06/16 | 228 | 228 | 225 | 226 | 811,300 |
2015/06/15 | 229 | 230 | 226 | 228 | 1,053,900 |
2015/06/12 | 228 | 233 | 228 | 232 | 1,503,500 |
2015/06/11 | 227 | 231 | 227 | 229 | 1,435,000 |
2015/06/10 | 227 | 229 | 227 | 227 | 692,600 |
2015/06/09 | 232 | 235 | 227 | 228 | 2,669,600 |
2015/06/08 | 231 | 233 | 230 | 233 | 1,480,100 |
2015/06/05 | 230 | 232 | 230 | 230 | 780,900 |
2015/06/04 | 231 | 232 | 230 | 231 | 924,600 |
2015/06/03 | 231 | 232 | 230 | 230 | 1,301,300 |
2015/06/02 | 231 | 232 | 229 | 232 | 2,090,200 |
2015/06/01 | 222 | 231 | 221 | 231 | 3,230,400 |
2015/05/29 | 223 | 225 | 223 | 223 | 1,649,000 |
2015/05/28 | 225 | 226 | 223 | 225 | 1,584,600 |
2015/05/27 | 226 | 227 | 223 | 226 | 1,390,100 |
2015/05/26 | 226 | 228 | 225 | 226 | 911,400 |
2015/05/25 | 229 | 229 | 226 | 227 | 1,103,500 |
2015/05/22 | 227 | 230 | 227 | 227 | 2,151,000 |
2015/05/21 | 229 | 231 | 227 | 227 | 1,900,100 |
2015/05/20 | 231 | 232 | 229 | 230 | 1,135,200 |
2015/05/19 | 235 | 235 | 230 | 231 | 1,470,000 |
2015/05/18 | 230 | 235 | 224 | 235 | 4,591,500 |
2015/05/15 | 238 | 239 | 233 | 237 | 1,959,800 |
2015/05/14 | 236 | 237 | 233 | 236 | 1,649,900 |
2015/05/13 | 235 | 239 | 234 | 236 | 1,593,700 |
2015/05/12 | 236 | 237 | 233 | 235 | 1,647,200 |
2015/05/11 | 238 | 238 | 235 | 236 | 1,095,800 |
2015/05/08 | 236 | 238 | 235 | 236 | 1,155,800 |
2015/05/07 | 236 | 238 | 235 | 235 | 988,500 |
2015/05/01 | 241 | 242 | 238 | 238 | 1,784,900 |
2015/04/30 | 241 | 245 | 241 | 243 | 1,491,400 |
2015/04/28 | 249 | 250 | 244 | 245 | 2,206,800 |
2015/04/27 | 252 | 254 | 246 | 249 | 2,481,500 |
2015/04/24 | 242 | 252 | 240 | 251 | 5,698,000 |
2015/04/23 | 242 | 242 | 239 | 240 | 1,442,400 |
2015/04/22 | 244 | 245 | 239 | 242 | 2,493,000 |
2015/04/21 | 243 | 244 | 240 | 243 | 1,263,900 |
2015/04/20 | 242 | 247 | 241 | 243 | 1,549,700 |
2015/04/17 | 254 | 254 | 245 | 246 | 2,487,200 |
2015/04/16 | 253 | 255 | 249 | 254 | 3,472,600 |
2015/04/15 | 242 | 253 | 242 | 253 | 7,467,800 |
2015/04/14 | 230 | 241 | 230 | 240 | 3,230,100 |
2015/04/13 | 234 | 234 | 230 | 231 | 1,221,300 |
2015/04/10 | 234 | 234 | 231 | 234 | 1,128,100 |
2015/04/09 | 238 | 238 | 234 | 234 | 1,785,500 |
2015/04/08 | 237 | 241 | 236 | 238 | 1,739,600 |
2015/04/07 | 238 | 238 | 235 | 237 | 944,500 |
2015/04/06 | 239 | 240 | 236 | 237 | 1,045,400 |
2015/04/03 | 237 | 240 | 236 | 240 | 922,500 |
2015/04/02 | 239 | 241 | 237 | 238 | 1,379,600 |
2015/04/01 | 242 | 242 | 238 | 239 | 1,306,900 |
2015/03/31 | 238 | 244 | 237 | 242 | 2,304,900 |
2015/03/30 | 240 | 240 | 235 | 236 | 1,296,500 |
2015/03/27 | 242 | 243 | 238 | 239 | 1,163,300 |
2015/03/26 | 242 | 244 | 241 | 242 | 1,221,800 |
2015/03/25 | 243 | 245 | 241 | 244 | 2,635,600 |
2015/03/24 | 239 | 242 | 237 | 242 | 1,835,700 |
2015/03/23 | 240 | 241 | 238 | 240 | 1,096,600 |
2015/03/20 | 241 | 242 | 238 | 240 | 962,000 |
2015/03/19 | 246 | 246 | 240 | 241 | 2,125,700 |
2015/03/18 | 245 | 249 | 244 | 245 | 2,101,600 |
2015/03/17 | 245 | 245 | 241 | 244 | 1,635,000 |
2015/03/16 | 248 | 249 | 243 | 245 | 1,854,000 |
2015/03/13 | 252 | 252 | 248 | 248 | 2,166,200 |
2015/03/12 | 254 | 255 | 250 | 251 | 1,887,400 |
2015/03/11 | 247 | 255 | 247 | 254 | 2,674,400 |
2015/03/10 | 253 | 254 | 249 | 250 | 1,995,400 |
2015/03/09 | 252 | 254 | 251 | 253 | 1,115,400 |
2015/03/06 | 255 | 256 | 252 | 253 | 1,079,500 |
2015/03/05 | 253 | 257 | 252 | 254 | 1,910,900 |
2015/03/04 | 255 | 256 | 251 | 252 | 2,425,200 |
2015/03/03 | 261 | 264 | 257 | 258 | 2,314,900 |
2015/03/02 | 265 | 266 | 261 | 261 | 1,716,900 |
2015/02/27 | 271 | 272 | 266 | 267 | 2,688,400 |
2015/02/26 | 271 | 273 | 269 | 271 | 2,387,300 |
2015/02/25 | 267 | 275 | 265 | 271 | 5,802,700 |
2015/02/24 | 265 | 270 | 263 | 267 | 2,503,200 |
2015/02/23 | 270 | 270 | 264 | 266 | 3,580,100 |
2015/02/20 | 259 | 266 | 258 | 266 | 4,841,900 |
2015/02/19 | 260 | 261 | 257 | 260 | 1,558,900 |
2015/02/18 | 263 | 263 | 258 | 259 | 2,380,200 |
2015/02/17 | 259 | 262 | 258 | 261 | 2,164,000 |
2015/02/16 | 266 | 266 | 260 | 260 | 1,679,700 |
2015/02/13 | 260 | 267 | 259 | 261 | 3,672,200 |
2015/02/12 | 254 | 262 | 251 | 261 | 5,022,300 |
2015/02/10 | 252 | 253 | 249 | 252 | 1,559,500 |
2015/02/09 | 255 | 256 | 250 | 252 | 1,499,600 |
2015/02/06 | 253 | 253 | 250 | 253 | 1,212,100 |
2015/02/05 | 252 | 254 | 250 | 251 | 1,823,300 |
2015/02/04 | 257 | 257 | 251 | 253 | 1,588,900 |
2015/02/03 | 256 | 257 | 249 | 255 | 2,945,400 |
2015/02/02 | 260 | 262 | 255 | 257 | 2,098,500 |
2015/01/30 | 258 | 265 | 254 | 259 | 8,192,400 |
2015/01/29 | 254 | 255 | 250 | 250 | 2,035,400 |
2015/01/28 | 251 | 257 | 250 | 256 | 1,898,500 |
2015/01/27 | 253 | 254 | 250 | 252 | 1,391,900 |
2015/01/26 | 250 | 258 | 250 | 253 | 1,510,700 |
2015/01/23 | 254 | 255 | 246 | 252 | 2,852,800 |
2015/01/22 | 260 | 260 | 251 | 252 | 2,970,000 |
2015/01/21 | 260 | 262 | 259 | 261 | 2,138,600 |
2015/01/20 | 263 | 265 | 259 | 262 | 1,973,700 |
2015/01/19 | 265 | 266 | 258 | 261 | 1,911,300 |
2015/01/16 | 261 | 263 | 257 | 263 | 2,354,000 |
2015/01/15 | 259 | 266 | 258 | 266 | 3,163,800 |
2015/01/14 | 261 | 262 | 256 | 258 | 3,975,000 |
2015/01/13 | 259 | 265 | 257 | 262 | 2,716,400 |
2015/01/09 | 273 | 273 | 257 | 260 | 7,586,000 |
2015/01/08 | 276 | 278 | 268 | 270 | 5,420,900 |
2015/01/07 | 278 | 282 | 272 | 273 | 4,014,100 |
2015/01/06 | 283 | 287 | 278 | 280 | 4,684,500 |
2015/01/05 | 281 | 290 | 281 | 288 | 5,384,100 |