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 |
---|---|---|---|---|---|
2016/12/30 | 181 | 184 | 181 | 184 | 864,400 |
2016/12/29 | 187 | 187 | 182 | 184 | 1,961,800 |
2016/12/28 | 186 | 189 | 185 | 187 | 1,169,000 |
2016/12/27 | 185 | 187 | 185 | 185 | 1,279,700 |
2016/12/26 | 189 | 190 | 186 | 187 | 1,648,000 |
2016/12/22 | 193 | 193 | 189 | 190 | 1,467,300 |
2016/12/21 | 194 | 195 | 192 | 192 | 1,145,600 |
2016/12/20 | 194 | 195 | 191 | 194 | 1,323,000 |
2016/12/19 | 195 | 196 | 193 | 194 | 1,002,400 |
2016/12/16 | 197 | 198 | 194 | 195 | 1,786,400 |
2016/12/15 | 199 | 199 | 194 | 195 | 2,686,600 |
2016/12/14 | 201 | 203 | 199 | 199 | 2,973,100 |
2016/12/13 | 198 | 202 | 197 | 201 | 3,332,300 |
2016/12/12 | 198 | 202 | 196 | 199 | 5,439,400 |
2016/12/09 | 196 | 198 | 195 | 196 | 3,200,500 |
2016/12/08 | 195 | 198 | 193 | 197 | 4,133,300 |
2016/12/07 | 191 | 196 | 191 | 195 | 2,840,900 |
2016/12/06 | 192 | 193 | 191 | 191 | 1,639,400 |
2016/12/05 | 190 | 192 | 189 | 190 | 1,452,300 |
2016/12/02 | 192 | 194 | 189 | 193 | 2,168,200 |
2016/12/01 | 196 | 197 | 193 | 193 | 4,581,700 |
2016/11/30 | 187 | 194 | 186 | 194 | 6,407,800 |
2016/11/29 | 183 | 186 | 183 | 186 | 1,518,300 |
2016/11/28 | 181 | 184 | 180 | 184 | 1,484,100 |
2016/11/25 | 183 | 183 | 180 | 182 | 1,780,800 |
2016/11/24 | 182 | 182 | 180 | 182 | 918,200 |
2016/11/22 | 181 | 182 | 179 | 181 | 2,586,800 |
2016/11/21 | 179 | 180 | 178 | 179 | 1,476,400 |
2016/11/18 | 176 | 178 | 174 | 176 | 3,075,900 |
2016/11/17 | 171 | 175 | 171 | 175 | 1,723,900 |
2016/11/16 | 173 | 174 | 169 | 171 | 4,398,700 |
2016/11/15 | 175 | 176 | 173 | 173 | 2,639,800 |
2016/11/14 | 176 | 177 | 173 | 173 | 5,199,600 |
2016/11/11 | 181 | 184 | 180 | 183 | 2,888,000 |
2016/11/10 | 182 | 182 | 177 | 179 | 2,252,800 |
2016/11/09 | 182 | 184 | 166 | 172 | 3,949,900 |
2016/11/08 | 183 | 183 | 179 | 182 | 1,541,300 |
2016/11/07 | 180 | 182 | 178 | 182 | 985,800 |
2016/11/04 | 177 | 179 | 176 | 178 | 2,171,200 |
2016/11/02 | 183 | 184 | 179 | 180 | 1,423,800 |
2016/11/01 | 185 | 186 | 183 | 186 | 1,248,600 |
2016/10/31 | 187 | 188 | 184 | 185 | 1,582,300 |
2016/10/28 | 187 | 188 | 185 | 187 | 3,733,000 |
2016/10/27 | 185 | 187 | 184 | 186 | 2,283,100 |
2016/10/26 | 180 | 185 | 180 | 184 | 2,823,500 |
2016/10/25 | 179 | 182 | 179 | 180 | 2,162,600 |
2016/10/24 | 175 | 179 | 175 | 179 | 1,686,900 |
2016/10/21 | 179 | 180 | 175 | 176 | 1,793,300 |
2016/10/20 | 179 | 180 | 178 | 179 | 861,900 |
2016/10/19 | 175 | 180 | 174 | 179 | 1,618,000 |
2016/10/18 | 173 | 176 | 173 | 176 | 1,174,800 |
2016/10/17 | 175 | 176 | 174 | 174 | 693,100 |
2016/10/14 | 175 | 177 | 174 | 175 | 1,180,700 |
2016/10/13 | 177 | 177 | 175 | 176 | 972,600 |
2016/10/12 | 176 | 178 | 175 | 175 | 1,372,800 |
2016/10/11 | 175 | 178 | 174 | 177 | 1,999,300 |
2016/10/07 | 174 | 175 | 173 | 173 | 315,400 |
2016/10/06 | 174 | 175 | 174 | 174 | 591,300 |
2016/10/05 | 173 | 173 | 172 | 172 | 660,700 |
2016/10/04 | 173 | 173 | 171 | 172 | 539,500 |
2016/10/03 | 174 | 174 | 172 | 172 | 389,200 |
2016/09/30 | 172 | 174 | 172 | 172 | 647,400 |
2016/09/29 | 175 | 176 | 174 | 175 | 712,900 |
2016/09/28 | 172 | 174 | 171 | 173 | 714,400 |
2016/09/27 | 172 | 173 | 170 | 173 | 967,400 |
2016/09/26 | 174 | 174 | 172 | 173 | 652,200 |
2016/09/23 | 175 | 176 | 174 | 175 | 1,018,500 |
2016/09/21 | 173 | 176 | 172 | 175 | 1,264,600 |
2016/09/20 | 173 | 175 | 173 | 173 | 906,500 |
2016/09/16 | 172 | 174 | 172 | 174 | 697,200 |
2016/09/15 | 174 | 174 | 171 | 172 | 566,200 |
2016/09/14 | 173 | 175 | 173 | 174 | 485,300 |
2016/09/13 | 176 | 177 | 174 | 175 | 557,400 |
2016/09/12 | 176 | 178 | 173 | 175 | 1,308,900 |
2016/09/09 | 180 | 181 | 179 | 179 | 1,333,100 |
2016/09/08 | 181 | 181 | 178 | 179 | 1,052,200 |
2016/09/07 | 178 | 182 | 178 | 181 | 910,900 |
2016/09/06 | 182 | 183 | 180 | 181 | 1,072,000 |
2016/09/05 | 180 | 182 | 179 | 181 | 1,089,300 |
2016/09/02 | 177 | 180 | 177 | 179 | 721,100 |
2016/09/01 | 177 | 180 | 175 | 177 | 1,006,200 |
2016/08/31 | 176 | 177 | 173 | 176 | 977,900 |
2016/08/30 | 175 | 176 | 174 | 174 | 508,900 |
2016/08/29 | 176 | 177 | 175 | 176 | 597,900 |
2016/08/26 | 177 | 177 | 173 | 174 | 1,216,300 |
2016/08/25 | 177 | 178 | 175 | 176 | 763,500 |
2016/08/24 | 174 | 175 | 173 | 174 | 593,400 |
2016/08/23 | 175 | 177 | 173 | 174 | 1,320,800 |
2016/08/22 | 171 | 176 | 171 | 175 | 859,800 |
2016/08/19 | 173 | 174 | 170 | 171 | 1,068,500 |
2016/08/18 | 175 | 176 | 172 | 173 | 967,300 |
2016/08/17 | 177 | 177 | 174 | 176 | 1,803,000 |
2016/08/16 | 181 | 182 | 178 | 178 | 650,900 |
2016/08/15 | 182 | 183 | 180 | 181 | 533,800 |
2016/08/12 | 186 | 187 | 182 | 183 | 2,079,600 |
2016/08/10 | 180 | 190 | 180 | 186 | 3,683,400 |
2016/08/09 | 177 | 181 | 176 | 181 | 1,906,100 |
2016/08/08 | 178 | 182 | 176 | 178 | 1,519,900 |
2016/08/05 | 181 | 183 | 175 | 175 | 1,066,400 |
2016/08/04 | 181 | 181 | 176 | 179 | 1,638,700 |
2016/08/03 | 182 | 183 | 180 | 180 | 1,634,500 |
2016/08/02 | 187 | 189 | 185 | 185 | 1,918,100 |
2016/08/01 | 187 | 191 | 185 | 189 | 2,325,700 |
2016/07/29 | 188 | 190 | 183 | 189 | 3,038,800 |
2016/07/28 | 185 | 190 | 185 | 187 | 3,176,300 |
2016/07/27 | 184 | 189 | 183 | 188 | 2,844,400 |
2016/07/26 | 183 | 186 | 181 | 183 | 1,743,500 |
2016/07/25 | 186 | 187 | 184 | 186 | 1,567,500 |
2016/07/22 | 185 | 187 | 184 | 186 | 2,289,400 |
2016/07/21 | 184 | 190 | 182 | 188 | 6,453,100 |
2016/07/20 | 176 | 181 | 175 | 180 | 2,908,600 |
2016/07/19 | 176 | 177 | 174 | 177 | 1,436,600 |
2016/07/15 | 179 | 179 | 174 | 176 | 1,691,300 |
2016/07/14 | 174 | 178 | 174 | 177 | 1,580,800 |
2016/07/13 | 180 | 182 | 173 | 176 | 2,430,300 |
2016/07/12 | 177 | 180 | 174 | 176 | 2,367,600 |
2016/07/11 | 165 | 174 | 164 | 173 | 2,975,900 |
2016/07/08 | 164 | 166 | 160 | 160 | 1,024,400 |
2016/07/07 | 165 | 166 | 163 | 165 | 941,500 |
2016/07/06 | 165 | 168 | 163 | 165 | 890,600 |
2016/07/05 | 169 | 170 | 167 | 169 | 840,200 |
2016/07/04 | 169 | 171 | 169 | 170 | 608,100 |
2016/07/01 | 172 | 172 | 169 | 169 | 892,600 |
2016/06/30 | 172 | 173 | 169 | 170 | 973,900 |
2016/06/29 | 170 | 172 | 168 | 171 | 1,808,100 |
2016/06/28 | 164 | 169 | 159 | 167 | 1,970,800 |
2016/06/27 | 157 | 166 | 157 | 166 | 1,781,500 |
2016/06/24 | 173 | 173 | 149 | 158 | 4,134,200 |
2016/06/23 | 166 | 171 | 166 | 170 | 1,015,500 |
2016/06/22 | 172 | 173 | 167 | 170 | 1,638,800 |
2016/06/21 | 170 | 174 | 169 | 173 | 1,114,000 |
2016/06/20 | 168 | 172 | 168 | 171 | 927,900 |
2016/06/17 | 164 | 168 | 164 | 166 | 1,348,900 |
2016/06/16 | 170 | 171 | 162 | 163 | 1,990,000 |
2016/06/15 | 167 | 171 | 167 | 169 | 1,697,400 |
2016/06/14 | 169 | 170 | 166 | 169 | 2,371,900 |
2016/06/13 | 180 | 180 | 171 | 171 | 2,568,900 |
2016/06/10 | 183 | 184 | 181 | 183 | 1,502,900 |
2016/06/09 | 179 | 181 | 178 | 180 | 1,108,000 |
2016/06/08 | 179 | 180 | 177 | 180 | 1,112,900 |
2016/06/07 | 180 | 182 | 178 | 179 | 1,153,800 |
2016/06/06 | 178 | 181 | 176 | 181 | 1,374,500 |
2016/06/03 | 179 | 181 | 178 | 180 | 1,137,200 |
2016/06/02 | 182 | 183 | 178 | 180 | 1,702,600 |
2016/06/01 | 182 | 185 | 180 | 183 | 2,042,200 |
2016/05/31 | 186 | 186 | 182 | 182 | 2,173,100 |
2016/05/30 | 185 | 187 | 185 | 186 | 1,013,100 |
2016/05/27 | 186 | 187 | 185 | 186 | 1,019,000 |
2016/05/26 | 186 | 190 | 185 | 187 | 2,875,600 |
2016/05/25 | 188 | 188 | 184 | 186 | 1,431,700 |
2016/05/24 | 184 | 187 | 184 | 186 | 2,240,700 |
2016/05/23 | 184 | 186 | 182 | 186 | 1,229,200 |
2016/05/20 | 184 | 185 | 182 | 184 | 1,596,700 |
2016/05/19 | 187 | 188 | 184 | 186 | 1,933,800 |
2016/05/18 | 177 | 186 | 177 | 186 | 3,545,500 |
2016/05/17 | 172 | 179 | 172 | 178 | 2,227,700 |
2016/05/16 | 167 | 175 | 167 | 170 | 2,532,800 |
2016/05/13 | 182 | 188 | 165 | 170 | 5,982,400 |
2016/05/12 | 180 | 185 | 179 | 183 | 1,627,500 |
2016/05/11 | 184 | 185 | 181 | 183 | 1,642,200 |
2016/05/10 | 182 | 184 | 180 | 182 | 2,284,400 |
2016/05/09 | 175 | 182 | 175 | 182 | 2,703,100 |
2016/05/06 | 177 | 179 | 172 | 174 | 2,274,100 |
2016/05/02 | 176 | 180 | 175 | 178 | 1,630,400 |
2016/04/28 | 188 | 190 | 181 | 182 | 2,480,600 |
2016/04/27 | 187 | 189 | 185 | 188 | 1,198,100 |
2016/04/26 | 189 | 192 | 184 | 187 | 2,152,100 |
2016/04/25 | 194 | 195 | 189 | 190 | 2,155,100 |
2016/04/22 | 187 | 194 | 187 | 193 | 2,362,800 |
2016/04/21 | 190 | 190 | 187 | 190 | 2,316,700 |
2016/04/20 | 193 | 194 | 186 | 187 | 3,578,500 |
2016/04/19 | 197 | 198 | 192 | 193 | 6,280,500 |
2016/04/18 | 191 | 198 | 190 | 197 | 10,899,400 |
2016/04/15 | 189 | 190 | 183 | 187 | 4,709,400 |
2016/04/14 | 182 | 186 | 181 | 182 | 3,745,400 |
2016/04/13 | 177 | 180 | 176 | 179 | 2,181,900 |
2016/04/12 | 170 | 176 | 170 | 174 | 1,852,500 |
2016/04/11 | 173 | 174 | 168 | 171 | 1,808,500 |
2016/04/08 | 167 | 177 | 166 | 174 | 2,887,400 |
2016/04/07 | 169 | 176 | 169 | 171 | 2,204,400 |
2016/04/06 | 163 | 172 | 163 | 170 | 3,530,200 |
2016/04/05 | 174 | 174 | 166 | 168 | 3,444,400 |
2016/04/04 | 177 | 181 | 175 | 177 | 2,001,000 |
2016/04/01 | 186 | 186 | 179 | 180 | 2,555,600 |
2016/03/31 | 190 | 190 | 186 | 186 | 1,390,100 |
2016/03/30 | 193 | 194 | 187 | 188 | 2,061,600 |
2016/03/29 | 186 | 194 | 186 | 193 | 2,460,200 |
2016/03/28 | 188 | 189 | 185 | 188 | 2,891,300 |
2016/03/25 | 197 | 197 | 189 | 190 | 3,707,800 |
2016/03/24 | 199 | 199 | 195 | 195 | 3,665,300 |
2016/03/23 | 198 | 202 | 195 | 199 | 5,489,500 |
2016/03/22 | 199 | 200 | 193 | 197 | 3,874,200 |
2016/03/18 | 194 | 195 | 191 | 194 | 3,060,300 |
2016/03/17 | 193 | 199 | 190 | 194 | 7,749,500 |
2016/03/16 | 189 | 194 | 188 | 191 | 4,493,900 |
2016/03/15 | 188 | 191 | 183 | 189 | 6,120,200 |
2016/03/14 | 190 | 195 | 187 | 188 | 18,357,600 |
2016/03/11 | 157 | 188 | 157 | 182 | 23,048,200 |
2016/03/10 | 158 | 161 | 158 | 160 | 1,167,700 |
2016/03/09 | 159 | 160 | 154 | 157 | 2,477,300 |
2016/03/08 | 163 | 165 | 155 | 162 | 2,500,800 |
2016/03/07 | 165 | 166 | 163 | 163 | 2,397,700 |
2016/03/04 | 159 | 164 | 158 | 164 | 2,584,600 |
2016/03/03 | 160 | 162 | 158 | 159 | 2,371,900 |
2016/03/02 | 167 | 167 | 159 | 160 | 3,926,600 |
2016/03/01 | 154 | 159 | 154 | 159 | 1,754,400 |
2016/02/29 | 158 | 159 | 155 | 155 | 1,920,500 |
2016/02/26 | 157 | 159 | 154 | 157 | 3,186,900 |
2016/02/25 | 153 | 156 | 152 | 154 | 1,980,100 |
2016/02/24 | 150 | 154 | 148 | 151 | 2,267,800 |
2016/02/23 | 157 | 159 | 150 | 152 | 3,947,500 |
2016/02/22 | 146 | 159 | 146 | 154 | 5,006,000 |
2016/02/19 | 146 | 148 | 143 | 146 | 4,014,200 |
2016/02/18 | 145 | 151 | 142 | 149 | 7,037,300 |
2016/02/17 | 141 | 144 | 139 | 142 | 5,418,300 |
2016/02/16 | 143 | 149 | 142 | 142 | 7,472,600 |
2016/02/15 | 143 | 144 | 139 | 143 | 7,186,600 |
2016/02/12 | 146 | 151 | 135 | 137 | 9,935,600 |
2016/02/10 | 183 | 184 | 151 | 156 | 13,627,600 |
2016/02/09 | 165 | 167 | 162 | 163 | 3,560,500 |
2016/02/08 | 164 | 176 | 164 | 173 | 3,198,400 |
2016/02/05 | 175 | 178 | 166 | 169 | 3,416,600 |
2016/02/04 | 182 | 183 | 176 | 178 | 3,193,900 |
2016/02/03 | 181 | 184 | 177 | 182 | 3,367,600 |
2016/02/02 | 183 | 188 | 182 | 185 | 3,108,100 |
2016/02/01 | 184 | 188 | 180 | 187 | 5,065,900 |
2016/01/29 | 168 | 180 | 167 | 180 | 3,817,900 |
2016/01/28 | 162 | 168 | 160 | 166 | 2,899,000 |
2016/01/27 | 163 | 165 | 161 | 164 | 2,833,200 |
2016/01/26 | 160 | 163 | 158 | 159 | 2,375,600 |
2016/01/25 | 165 | 167 | 160 | 164 | 3,358,200 |
2016/01/22 | 159 | 163 | 156 | 161 | 5,235,000 |
2016/01/21 | 152 | 163 | 152 | 154 | 7,002,600 |
2016/01/20 | 164 | 164 | 155 | 155 | 4,344,000 |
2016/01/19 | 160 | 164 | 158 | 161 | 4,378,800 |
2016/01/18 | 157 | 162 | 156 | 160 | 4,104,900 |
2016/01/15 | 172 | 173 | 165 | 166 | 3,156,500 |
2016/01/14 | 168 | 172 | 163 | 170 | 3,838,100 |
2016/01/13 | 170 | 175 | 170 | 173 | 2,860,800 |
2016/01/12 | 175 | 176 | 167 | 169 | 4,333,600 |
2016/01/08 | 174 | 180 | 172 | 177 | 7,157,300 |
2016/01/07 | 182 | 184 | 178 | 179 | 4,975,700 |
2016/01/06 | 189 | 189 | 184 | 185 | 2,309,700 |
2016/01/05 | 188 | 190 | 187 | 189 | 2,228,900 |
2016/01/04 | 193 | 196 | 189 | 190 | 2,851,100 |