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 |
---|---|---|---|---|---|
2017/12/29 | 187 | 194 | 186 | 190 | 7,476,200 |
2017/12/28 | 195 | 195 | 187 | 189 | 10,166,500 |
2017/12/27 | 188 | 199 | 187 | 196 | 13,693,700 |
2017/12/26 | 178 | 186 | 177 | 186 | 11,776,100 |
2017/12/25 | 171 | 181 | 170 | 180 | 26,725,100 |
2017/12/22 | 159 | 160 | 158 | 160 | 1,148,500 |
2017/12/21 | 160 | 160 | 159 | 160 | 741,200 |
2017/12/20 | 160 | 161 | 160 | 160 | 1,351,600 |
2017/12/19 | 161 | 162 | 160 | 160 | 1,263,300 |
2017/12/18 | 162 | 163 | 161 | 161 | 533,500 |
2017/12/15 | 163 | 163 | 161 | 163 | 706,000 |
2017/12/14 | 162 | 163 | 161 | 163 | 847,600 |
2017/12/13 | 162 | 163 | 161 | 161 | 455,300 |
2017/12/12 | 162 | 163 | 162 | 162 | 1,265,400 |
2017/12/11 | 164 | 164 | 161 | 162 | 2,027,600 |
2017/12/08 | 164 | 165 | 163 | 164 | 914,200 |
2017/12/07 | 164 | 166 | 163 | 164 | 1,244,300 |
2017/12/06 | 163 | 166 | 162 | 163 | 2,489,000 |
2017/12/05 | 162 | 165 | 162 | 163 | 1,051,100 |
2017/12/04 | 163 | 164 | 162 | 163 | 913,900 |
2017/12/01 | 161 | 163 | 160 | 163 | 1,821,200 |
2017/11/30 | 162 | 163 | 161 | 162 | 1,125,800 |
2017/11/29 | 159 | 162 | 159 | 162 | 999,700 |
2017/11/28 | 160 | 160 | 159 | 159 | 437,600 |
2017/11/27 | 160 | 161 | 159 | 159 | 566,900 |
2017/11/24 | 159 | 161 | 159 | 160 | 1,236,900 |
2017/11/22 | 161 | 161 | 159 | 159 | 899,200 |
2017/11/21 | 161 | 163 | 160 | 161 | 1,123,600 |
2017/11/20 | 160 | 161 | 159 | 160 | 1,281,500 |
2017/11/17 | 165 | 166 | 160 | 160 | 2,289,400 |
2017/11/16 | 162 | 165 | 162 | 163 | 1,172,900 |
2017/11/15 | 166 | 167 | 162 | 164 | 1,864,000 |
2017/11/14 | 168 | 169 | 165 | 167 | 1,373,400 |
2017/11/13 | 169 | 170 | 165 | 165 | 961,800 |
2017/11/10 | 169 | 171 | 169 | 169 | 714,300 |
2017/11/09 | 170 | 172 | 169 | 171 | 2,570,700 |
2017/11/08 | 170 | 171 | 168 | 170 | 1,123,900 |
2017/11/07 | 171 | 171 | 169 | 170 | 1,744,300 |
2017/11/06 | 171 | 173 | 170 | 171 | 2,014,400 |
2017/11/02 | 170 | 171 | 170 | 170 | 1,198,200 |
2017/11/01 | 169 | 170 | 168 | 169 | 1,517,400 |
2017/10/31 | 169 | 170 | 167 | 169 | 2,205,300 |
2017/10/30 | 165 | 168 | 165 | 167 | 3,716,600 |
2017/10/27 | 164 | 167 | 164 | 164 | 2,466,900 |
2017/10/26 | 165 | 166 | 163 | 164 | 1,364,800 |
2017/10/25 | 165 | 167 | 165 | 165 | 1,957,800 |
2017/10/24 | 162 | 165 | 162 | 165 | 1,493,100 |
2017/10/23 | 162 | 163 | 162 | 162 | 578,300 |
2017/10/20 | 161 | 162 | 161 | 162 | 599,400 |
2017/10/19 | 164 | 164 | 161 | 161 | 748,200 |
2017/10/18 | 164 | 164 | 163 | 163 | 546,400 |
2017/10/17 | 165 | 165 | 163 | 163 | 764,600 |
2017/10/16 | 165 | 166 | 164 | 165 | 864,300 |
2017/10/13 | 164 | 166 | 163 | 165 | 1,521,200 |
2017/10/12 | 165 | 165 | 163 | 163 | 835,000 |
2017/10/11 | 163 | 166 | 162 | 164 | 2,304,100 |
2017/10/10 | 162 | 163 | 161 | 163 | 721,500 |
2017/10/06 | 162 | 163 | 162 | 162 | 418,500 |
2017/10/05 | 163 | 164 | 162 | 163 | 1,000,000 |
2017/10/04 | 163 | 164 | 162 | 162 | 587,200 |
2017/10/03 | 163 | 164 | 162 | 162 | 650,500 |
2017/10/02 | 164 | 165 | 162 | 163 | 1,446,400 |
2017/09/29 | 163 | 164 | 162 | 163 | 1,036,600 |
2017/09/28 | 160 | 162 | 160 | 162 | 890,900 |
2017/09/27 | 160 | 161 | 159 | 160 | 589,400 |
2017/09/26 | 159 | 160 | 159 | 160 | 750,100 |
2017/09/25 | 160 | 160 | 159 | 160 | 561,200 |
2017/09/22 | 159 | 161 | 158 | 158 | 1,098,200 |
2017/09/21 | 159 | 161 | 159 | 159 | 807,800 |
2017/09/20 | 158 | 159 | 157 | 159 | 698,900 |
2017/09/19 | 156 | 158 | 156 | 158 | 889,800 |
2017/09/15 | 155 | 157 | 155 | 156 | 622,200 |
2017/09/14 | 156 | 157 | 155 | 155 | 409,200 |
2017/09/13 | 156 | 157 | 155 | 157 | 881,600 |
2017/09/12 | 158 | 158 | 156 | 156 | 876,000 |
2017/09/11 | 157 | 158 | 156 | 156 | 1,533,000 |
2017/09/08 | 155 | 157 | 155 | 157 | 609,300 |
2017/09/07 | 153 | 156 | 153 | 155 | 903,000 |
2017/09/06 | 154 | 155 | 152 | 152 | 1,374,300 |
2017/09/05 | 157 | 158 | 154 | 155 | 1,723,200 |
2017/09/04 | 159 | 160 | 156 | 157 | 1,867,100 |
2017/09/01 | 159 | 160 | 157 | 160 | 1,101,400 |
2017/08/31 | 158 | 160 | 157 | 158 | 1,089,900 |
2017/08/30 | 158 | 159 | 156 | 157 | 872,800 |
2017/08/29 | 157 | 158 | 156 | 157 | 842,900 |
2017/08/28 | 158 | 159 | 156 | 157 | 828,500 |
2017/08/25 | 158 | 158 | 157 | 158 | 331,900 |
2017/08/24 | 159 | 160 | 157 | 157 | 885,300 |
2017/08/23 | 159 | 160 | 158 | 159 | 1,297,500 |
2017/08/22 | 159 | 159 | 157 | 159 | 828,300 |
2017/08/21 | 157 | 159 | 157 | 159 | 770,900 |
2017/08/18 | 156 | 159 | 156 | 157 | 1,492,300 |
2017/08/17 | 160 | 160 | 156 | 159 | 2,503,300 |
2017/08/16 | 162 | 162 | 160 | 161 | 924,500 |
2017/08/15 | 161 | 162 | 160 | 160 | 793,300 |
2017/08/14 | 161 | 162 | 159 | 160 | 1,564,500 |
2017/08/10 | 168 | 170 | 160 | 163 | 5,072,100 |
2017/08/09 | 171 | 171 | 169 | 170 | 761,000 |
2017/08/08 | 173 | 174 | 170 | 170 | 2,091,300 |
2017/08/07 | 170 | 172 | 169 | 172 | 1,944,600 |
2017/08/04 | 169 | 170 | 169 | 170 | 602,900 |
2017/08/03 | 169 | 170 | 168 | 170 | 407,800 |
2017/08/02 | 170 | 170 | 168 | 169 | 563,400 |
2017/08/01 | 169 | 170 | 169 | 170 | 697,500 |
2017/07/31 | 169 | 171 | 169 | 169 | 1,023,600 |
2017/07/28 | 170 | 170 | 169 | 170 | 540,300 |
2017/07/27 | 169 | 170 | 169 | 169 | 260,800 |
2017/07/26 | 170 | 170 | 169 | 170 | 499,800 |
2017/07/25 | 170 | 171 | 169 | 170 | 641,700 |
2017/07/24 | 170 | 170 | 168 | 169 | 666,700 |
2017/07/21 | 170 | 170 | 169 | 169 | 449,000 |
2017/07/20 | 170 | 171 | 169 | 170 | 916,900 |
2017/07/19 | 169 | 170 | 168 | 170 | 531,700 |
2017/07/18 | 170 | 170 | 168 | 169 | 663,200 |
2017/07/14 | 170 | 170 | 169 | 170 | 429,700 |
2017/07/13 | 170 | 170 | 169 | 170 | 325,200 |
2017/07/12 | 170 | 170 | 168 | 168 | 921,900 |
2017/07/11 | 170 | 171 | 169 | 169 | 1,560,100 |
2017/07/10 | 172 | 172 | 170 | 171 | 1,681,200 |
2017/07/07 | 171 | 172 | 170 | 170 | 616,600 |
2017/07/06 | 171 | 173 | 170 | 171 | 1,575,500 |
2017/07/05 | 168 | 171 | 168 | 171 | 1,722,400 |
2017/07/04 | 170 | 170 | 168 | 169 | 681,400 |
2017/07/03 | 168 | 170 | 168 | 169 | 537,600 |
2017/06/30 | 169 | 169 | 168 | 168 | 661,500 |
2017/06/29 | 169 | 170 | 168 | 169 | 955,700 |
2017/06/28 | 168 | 170 | 168 | 169 | 1,499,900 |
2017/06/27 | 169 | 170 | 168 | 168 | 964,700 |
2017/06/26 | 171 | 171 | 169 | 169 | 919,000 |
2017/06/23 | 171 | 172 | 170 | 172 | 995,500 |
2017/06/22 | 172 | 173 | 168 | 170 | 1,404,500 |
2017/06/21 | 171 | 174 | 171 | 172 | 2,607,500 |
2017/06/20 | 169 | 173 | 168 | 172 | 2,488,300 |
2017/06/19 | 168 | 170 | 168 | 168 | 578,400 |
2017/06/16 | 169 | 170 | 167 | 168 | 990,800 |
2017/06/15 | 168 | 171 | 168 | 169 | 1,749,300 |
2017/06/14 | 169 | 170 | 168 | 170 | 941,400 |
2017/06/13 | 167 | 171 | 167 | 170 | 1,307,700 |
2017/06/12 | 167 | 169 | 167 | 168 | 1,152,000 |
2017/06/09 | 170 | 171 | 167 | 167 | 2,596,400 |
2017/06/08 | 170 | 172 | 168 | 169 | 1,776,800 |
2017/06/07 | 171 | 172 | 168 | 169 | 1,576,800 |
2017/06/06 | 174 | 175 | 171 | 172 | 1,017,600 |
2017/06/05 | 175 | 176 | 174 | 175 | 904,100 |
2017/06/02 | 174 | 176 | 173 | 175 | 1,400,500 |
2017/06/01 | 172 | 175 | 172 | 174 | 1,263,500 |
2017/05/31 | 174 | 174 | 171 | 172 | 898,700 |
2017/05/30 | 173 | 175 | 172 | 175 | 981,000 |
2017/05/29 | 172 | 173 | 170 | 172 | 1,204,400 |
2017/05/26 | 175 | 175 | 172 | 173 | 1,686,200 |
2017/05/25 | 173 | 176 | 172 | 175 | 2,140,300 |
2017/05/24 | 171 | 173 | 171 | 172 | 1,002,700 |
2017/05/23 | 171 | 172 | 170 | 172 | 1,058,400 |
2017/05/22 | 170 | 170 | 167 | 170 | 1,415,500 |
2017/05/19 | 164 | 169 | 162 | 168 | 2,989,500 |
2017/05/18 | 160 | 163 | 159 | 163 | 1,291,800 |
2017/05/17 | 161 | 163 | 159 | 162 | 1,479,800 |
2017/05/16 | 160 | 164 | 159 | 161 | 4,280,900 |
2017/05/15 | 170 | 171 | 168 | 169 | 1,424,300 |
2017/05/12 | 172 | 173 | 170 | 170 | 558,400 |
2017/05/11 | 174 | 174 | 172 | 173 | 744,400 |
2017/05/10 | 172 | 174 | 171 | 174 | 656,800 |
2017/05/09 | 172 | 173 | 170 | 172 | 561,700 |
2017/05/08 | 170 | 173 | 170 | 172 | 1,383,000 |
2017/05/02 | 168 | 170 | 168 | 169 | 1,109,600 |
2017/05/01 | 169 | 169 | 167 | 168 | 619,000 |
2017/04/28 | 169 | 171 | 167 | 168 | 1,853,200 |
2017/04/27 | 169 | 172 | 169 | 170 | 1,106,500 |
2017/04/26 | 167 | 170 | 166 | 170 | 1,138,700 |
2017/04/25 | 167 | 167 | 165 | 166 | 1,531,300 |
2017/04/24 | 165 | 167 | 164 | 165 | 1,238,000 |
2017/04/21 | 165 | 167 | 164 | 166 | 506,300 |
2017/04/20 | 162 | 165 | 162 | 164 | 627,200 |
2017/04/19 | 164 | 165 | 162 | 162 | 1,015,100 |
2017/04/18 | 164 | 167 | 163 | 166 | 1,477,500 |
2017/04/17 | 159 | 162 | 158 | 160 | 869,100 |
2017/04/14 | 159 | 160 | 157 | 160 | 1,483,500 |
2017/04/13 | 161 | 162 | 159 | 161 | 1,201,400 |
2017/04/12 | 165 | 165 | 162 | 163 | 1,165,000 |
2017/04/11 | 166 | 167 | 165 | 165 | 1,237,700 |
2017/04/10 | 166 | 168 | 165 | 166 | 661,500 |
2017/04/07 | 166 | 168 | 165 | 166 | 2,041,100 |
2017/04/06 | 168 | 168 | 164 | 165 | 2,311,400 |
2017/04/05 | 166 | 170 | 165 | 169 | 3,198,200 |
2017/04/04 | 171 | 172 | 157 | 165 | 5,875,900 |
2017/04/03 | 171 | 172 | 169 | 172 | 1,282,700 |
2017/03/31 | 172 | 173 | 170 | 170 | 1,049,200 |
2017/03/30 | 174 | 174 | 171 | 172 | 1,020,700 |
2017/03/29 | 174 | 175 | 173 | 174 | 836,000 |
2017/03/28 | 174 | 176 | 173 | 173 | 1,230,400 |
2017/03/27 | 173 | 175 | 173 | 173 | 680,900 |
2017/03/24 | 173 | 174 | 172 | 173 | 544,300 |
2017/03/23 | 174 | 174 | 171 | 171 | 912,500 |
2017/03/22 | 173 | 175 | 172 | 173 | 1,074,200 |
2017/03/21 | 173 | 176 | 173 | 176 | 866,300 |
2017/03/17 | 174 | 175 | 173 | 174 | 830,700 |
2017/03/16 | 172 | 174 | 172 | 174 | 1,727,400 |
2017/03/15 | 173 | 173 | 171 | 172 | 922,700 |
2017/03/14 | 173 | 173 | 172 | 172 | 392,800 |
2017/03/13 | 172 | 173 | 172 | 172 | 623,400 |
2017/03/10 | 175 | 175 | 173 | 173 | 902,700 |
2017/03/09 | 173 | 176 | 173 | 174 | 1,833,100 |
2017/03/08 | 171 | 174 | 171 | 174 | 1,308,400 |
2017/03/07 | 172 | 173 | 171 | 171 | 1,074,000 |
2017/03/06 | 172 | 173 | 172 | 172 | 649,500 |
2017/03/03 | 173 | 174 | 171 | 173 | 1,330,900 |
2017/03/02 | 173 | 175 | 173 | 173 | 1,189,300 |
2017/03/01 | 172 | 173 | 171 | 172 | 1,834,700 |
2017/02/28 | 173 | 175 | 172 | 173 | 1,044,900 |
2017/02/27 | 174 | 174 | 172 | 172 | 960,800 |
2017/02/24 | 176 | 176 | 174 | 175 | 917,800 |
2017/02/23 | 175 | 176 | 174 | 176 | 1,346,400 |
2017/02/22 | 176 | 176 | 174 | 175 | 516,800 |
2017/02/21 | 175 | 176 | 174 | 175 | 692,000 |
2017/02/20 | 175 | 175 | 173 | 175 | 897,800 |
2017/02/17 | 175 | 176 | 174 | 174 | 808,100 |
2017/02/16 | 176 | 177 | 175 | 176 | 774,600 |
2017/02/15 | 177 | 178 | 175 | 177 | 940,000 |
2017/02/14 | 180 | 180 | 175 | 175 | 3,341,400 |
2017/02/13 | 180 | 183 | 179 | 182 | 1,450,700 |
2017/02/10 | 179 | 179 | 177 | 179 | 1,084,700 |
2017/02/09 | 176 | 178 | 176 | 177 | 1,051,500 |
2017/02/08 | 178 | 179 | 176 | 178 | 1,359,900 |
2017/02/07 | 176 | 180 | 175 | 178 | 1,599,900 |
2017/02/06 | 177 | 178 | 175 | 175 | 1,006,100 |
2017/02/03 | 176 | 177 | 175 | 177 | 1,058,000 |
2017/02/02 | 178 | 179 | 176 | 176 | 1,373,200 |
2017/02/01 | 176 | 179 | 174 | 178 | 1,357,600 |
2017/01/31 | 178 | 180 | 177 | 177 | 1,144,200 |
2017/01/30 | 181 | 181 | 179 | 179 | 904,300 |
2017/01/27 | 182 | 183 | 180 | 180 | 1,841,900 |
2017/01/26 | 182 | 184 | 182 | 183 | 1,207,500 |
2017/01/25 | 183 | 184 | 181 | 182 | 1,357,600 |
2017/01/24 | 181 | 182 | 179 | 180 | 1,838,000 |
2017/01/23 | 181 | 182 | 180 | 182 | 1,254,500 |
2017/01/20 | 180 | 181 | 179 | 180 | 705,200 |
2017/01/19 | 181 | 182 | 180 | 180 | 1,002,400 |
2017/01/18 | 181 | 182 | 177 | 180 | 2,805,700 |
2017/01/17 | 181 | 182 | 180 | 180 | 1,200,700 |
2017/01/16 | 182 | 184 | 180 | 180 | 1,690,900 |
2017/01/13 | 181 | 183 | 181 | 182 | 1,148,600 |
2017/01/12 | 184 | 185 | 181 | 181 | 1,582,300 |
2017/01/11 | 183 | 185 | 181 | 185 | 1,402,800 |
2017/01/10 | 184 | 185 | 181 | 183 | 2,379,000 |
2017/01/06 | 185 | 187 | 184 | 184 | 1,471,100 |
2017/01/05 | 188 | 189 | 185 | 187 | 1,815,400 |
2017/01/04 | 186 | 188 | 185 | 187 | 1,208,100 |