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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,513 | 1,513 | 1,491 | 1,500 | 65,700 |
| 2019/12/27 | 1,499 | 1,526 | 1,491 | 1,518 | 124,400 |
| 2019/12/26 | 1,458 | 1,489 | 1,457 | 1,488 | 77,800 |
| 2019/12/25 | 1,496 | 1,496 | 1,405 | 1,466 | 168,400 |
| 2019/12/24 | 1,498 | 1,500 | 1,478 | 1,485 | 61,500 |
| 2019/12/23 | 1,515 | 1,519 | 1,491 | 1,491 | 87,300 |
| 2019/12/20 | 1,510 | 1,524 | 1,505 | 1,514 | 76,200 |
| 2019/12/19 | 1,515 | 1,516 | 1,492 | 1,508 | 82,700 |
| 2019/12/18 | 1,539 | 1,539 | 1,505 | 1,514 | 98,900 |
| 2019/12/17 | 1,545 | 1,545 | 1,511 | 1,539 | 104,800 |
| 2019/12/16 | 1,540 | 1,548 | 1,522 | 1,537 | 106,400 |
| 2019/12/13 | 1,565 | 1,568 | 1,544 | 1,547 | 129,400 |
| 2019/12/12 | 1,556 | 1,562 | 1,533 | 1,546 | 107,600 |
| 2019/12/11 | 1,570 | 1,583 | 1,547 | 1,556 | 147,800 |
| 2019/12/10 | 1,580 | 1,586 | 1,565 | 1,571 | 83,300 |
| 2019/12/09 | 1,582 | 1,600 | 1,569 | 1,583 | 130,100 |
| 2019/12/06 | 1,543 | 1,581 | 1,531 | 1,570 | 205,600 |
| 2019/12/05 | 1,494 | 1,538 | 1,487 | 1,524 | 252,700 |
| 2019/12/04 | 1,464 | 1,483 | 1,447 | 1,483 | 139,300 |
| 2019/12/03 | 1,465 | 1,476 | 1,451 | 1,465 | 128,200 |
| 2019/12/02 | 1,435 | 1,478 | 1,434 | 1,470 | 171,600 |
| 2019/11/29 | 1,419 | 1,443 | 1,419 | 1,434 | 130,400 |
| 2019/11/28 | 1,422 | 1,424 | 1,407 | 1,413 | 69,700 |
| 2019/11/27 | 1,405 | 1,420 | 1,393 | 1,416 | 116,300 |
| 2019/11/26 | 1,405 | 1,423 | 1,396 | 1,397 | 75,900 |
| 2019/11/25 | 1,410 | 1,410 | 1,392 | 1,403 | 62,700 |
| 2019/11/22 | 1,395 | 1,415 | 1,387 | 1,392 | 72,200 |
| 2019/11/21 | 1,392 | 1,406 | 1,367 | 1,392 | 68,500 |
| 2019/11/20 | 1,417 | 1,421 | 1,393 | 1,401 | 87,900 |
| 2019/11/19 | 1,443 | 1,445 | 1,413 | 1,426 | 153,800 |
| 2019/11/18 | 1,468 | 1,468 | 1,419 | 1,450 | 178,400 |
| 2019/11/15 | 1,384 | 1,488 | 1,381 | 1,478 | 294,900 |
| 2019/11/14 | 1,420 | 1,423 | 1,390 | 1,391 | 145,200 |
| 2019/11/13 | 1,435 | 1,438 | 1,415 | 1,430 | 107,700 |
| 2019/11/12 | 1,436 | 1,448 | 1,411 | 1,448 | 87,700 |
| 2019/11/11 | 1,416 | 1,440 | 1,386 | 1,436 | 216,600 |
| 2019/11/08 | 1,416 | 1,452 | 1,416 | 1,423 | 206,500 |
| 2019/11/07 | 1,460 | 1,460 | 1,418 | 1,422 | 102,200 |
| 2019/11/06 | 1,471 | 1,475 | 1,450 | 1,456 | 124,900 |
| 2019/11/05 | 1,457 | 1,478 | 1,443 | 1,477 | 130,400 |
| 2019/11/01 | 1,457 | 1,457 | 1,427 | 1,432 | 142,600 |
| 2019/10/31 | 1,420 | 1,470 | 1,419 | 1,460 | 450,100 |
| 2019/10/30 | 1,327 | 1,344 | 1,312 | 1,344 | 148,800 |
| 2019/10/29 | 1,320 | 1,329 | 1,319 | 1,321 | 55,400 |
| 2019/10/28 | 1,328 | 1,330 | 1,314 | 1,318 | 53,600 |
| 2019/10/25 | 1,320 | 1,324 | 1,300 | 1,323 | 84,800 |
| 2019/10/24 | 1,300 | 1,325 | 1,296 | 1,319 | 97,600 |
| 2019/10/23 | 1,310 | 1,310 | 1,282 | 1,297 | 83,000 |
| 2019/10/21 | 1,282 | 1,304 | 1,282 | 1,300 | 65,500 |
| 2019/10/18 | 1,298 | 1,309 | 1,273 | 1,280 | 84,600 |
| 2019/10/17 | 1,271 | 1,293 | 1,264 | 1,289 | 78,300 |
| 2019/10/16 | 1,307 | 1,313 | 1,277 | 1,281 | 145,700 |
| 2019/10/15 | 1,241 | 1,282 | 1,241 | 1,282 | 189,600 |
| 2019/10/11 | 1,208 | 1,208 | 1,192 | 1,208 | 80,400 |
| 2019/10/10 | 1,199 | 1,207 | 1,184 | 1,199 | 91,400 |
| 2019/10/09 | 1,186 | 1,198 | 1,178 | 1,193 | 44,800 |
| 2019/10/08 | 1,190 | 1,204 | 1,189 | 1,195 | 49,800 |
| 2019/10/07 | 1,185 | 1,194 | 1,178 | 1,184 | 40,800 |
| 2019/10/04 | 1,170 | 1,187 | 1,170 | 1,178 | 44,500 |
| 2019/10/03 | 1,174 | 1,177 | 1,158 | 1,174 | 67,500 |
| 2019/10/02 | 1,177 | 1,195 | 1,175 | 1,189 | 56,100 |
| 2019/10/01 | 1,165 | 1,196 | 1,165 | 1,185 | 63,700 |
| 2019/09/30 | 1,171 | 1,174 | 1,151 | 1,159 | 63,000 |
| 2019/09/27 | 1,215 | 1,215 | 1,171 | 1,179 | 81,500 |
| 2019/09/26 | 1,208 | 1,226 | 1,196 | 1,202 | 87,500 |
| 2019/09/25 | 1,211 | 1,213 | 1,188 | 1,207 | 82,500 |
| 2019/09/24 | 1,183 | 1,208 | 1,177 | 1,201 | 118,600 |
| 2019/09/20 | 1,176 | 1,183 | 1,166 | 1,183 | 77,700 |
| 2019/09/19 | 1,163 | 1,181 | 1,161 | 1,168 | 80,300 |
| 2019/09/18 | 1,184 | 1,184 | 1,148 | 1,150 | 102,500 |
| 2019/09/17 | 1,185 | 1,186 | 1,167 | 1,179 | 62,800 |
| 2019/09/13 | 1,187 | 1,192 | 1,170 | 1,190 | 88,800 |
| 2019/09/12 | 1,185 | 1,200 | 1,184 | 1,189 | 121,300 |
| 2019/09/11 | 1,154 | 1,181 | 1,154 | 1,180 | 67,400 |
| 2019/09/10 | 1,139 | 1,159 | 1,134 | 1,154 | 68,200 |
| 2019/09/09 | 1,142 | 1,142 | 1,127 | 1,141 | 45,400 |
| 2019/09/06 | 1,153 | 1,164 | 1,146 | 1,146 | 54,400 |
| 2019/09/05 | 1,116 | 1,149 | 1,116 | 1,143 | 70,000 |
| 2019/09/04 | 1,121 | 1,121 | 1,100 | 1,110 | 61,500 |
| 2019/09/03 | 1,113 | 1,134 | 1,113 | 1,126 | 58,100 |
| 2019/09/02 | 1,109 | 1,123 | 1,105 | 1,117 | 33,300 |
| 2019/08/30 | 1,088 | 1,120 | 1,087 | 1,118 | 89,500 |
| 2019/08/29 | 1,074 | 1,087 | 1,070 | 1,084 | 35,500 |
| 2019/08/28 | 1,071 | 1,080 | 1,062 | 1,077 | 101,700 |
| 2019/08/27 | 1,071 | 1,091 | 1,071 | 1,088 | 44,700 |
| 2019/08/26 | 1,070 | 1,070 | 1,055 | 1,064 | 75,800 |
| 2019/08/23 | 1,100 | 1,105 | 1,090 | 1,093 | 69,400 |
| 2019/08/22 | 1,115 | 1,115 | 1,085 | 1,097 | 76,400 |
| 2019/08/21 | 1,126 | 1,128 | 1,105 | 1,107 | 51,600 |
| 2019/08/20 | 1,139 | 1,149 | 1,128 | 1,129 | 42,000 |
| 2019/08/19 | 1,129 | 1,152 | 1,129 | 1,147 | 34,800 |
| 2019/08/16 | 1,121 | 1,136 | 1,120 | 1,121 | 59,300 |
| 2019/08/15 | 1,117 | 1,130 | 1,109 | 1,130 | 42,200 |
| 2019/08/14 | 1,141 | 1,145 | 1,130 | 1,143 | 28,200 |
| 2019/08/13 | 1,145 | 1,145 | 1,113 | 1,121 | 70,900 |
| 2019/08/09 | 1,176 | 1,176 | 1,151 | 1,156 | 61,400 |
| 2019/08/08 | 1,162 | 1,216 | 1,143 | 1,200 | 88,400 |
| 2019/08/07 | 1,167 | 1,178 | 1,160 | 1,160 | 52,900 |
| 2019/08/06 | 1,143 | 1,179 | 1,139 | 1,175 | 83,200 |
| 2019/08/05 | 1,213 | 1,213 | 1,176 | 1,189 | 81,500 |
| 2019/08/02 | 1,250 | 1,250 | 1,210 | 1,219 | 102,800 |
| 2019/08/01 | 1,261 | 1,267 | 1,254 | 1,261 | 52,500 |
| 2019/07/31 | 1,274 | 1,275 | 1,263 | 1,265 | 50,900 |
| 2019/07/30 | 1,272 | 1,285 | 1,272 | 1,285 | 26,200 |
| 2019/07/29 | 1,287 | 1,287 | 1,271 | 1,277 | 24,200 |
| 2019/07/26 | 1,292 | 1,301 | 1,280 | 1,289 | 36,000 |
| 2019/07/25 | 1,319 | 1,319 | 1,290 | 1,307 | 93,600 |
| 2019/07/24 | 1,289 | 1,291 | 1,278 | 1,289 | 43,700 |
| 2019/07/23 | 1,274 | 1,298 | 1,263 | 1,289 | 54,200 |
| 2019/07/22 | 1,278 | 1,285 | 1,262 | 1,264 | 41,100 |
| 2019/07/19 | 1,251 | 1,278 | 1,247 | 1,275 | 49,200 |
| 2019/07/18 | 1,272 | 1,272 | 1,240 | 1,241 | 60,500 |
| 2019/07/17 | 1,279 | 1,286 | 1,271 | 1,277 | 26,000 |
| 2019/07/16 | 1,295 | 1,301 | 1,276 | 1,279 | 46,700 |
| 2019/07/12 | 1,314 | 1,315 | 1,297 | 1,299 | 35,900 |
| 2019/07/11 | 1,310 | 1,320 | 1,303 | 1,314 | 30,600 |
| 2019/07/10 | 1,303 | 1,312 | 1,302 | 1,305 | 49,900 |
| 2019/07/09 | 1,344 | 1,348 | 1,315 | 1,315 | 39,100 |
| 2019/07/08 | 1,358 | 1,358 | 1,333 | 1,337 | 50,300 |
| 2019/07/05 | 1,377 | 1,382 | 1,358 | 1,362 | 53,900 |
| 2019/07/04 | 1,355 | 1,374 | 1,355 | 1,372 | 49,000 |
| 2019/07/03 | 1,339 | 1,356 | 1,332 | 1,355 | 48,100 |
| 2019/07/02 | 1,353 | 1,354 | 1,339 | 1,341 | 43,400 |
| 2019/07/01 | 1,345 | 1,355 | 1,339 | 1,353 | 65,700 |
| 2019/06/28 | 1,326 | 1,339 | 1,321 | 1,334 | 73,100 |
| 2019/06/27 | 1,310 | 1,326 | 1,310 | 1,323 | 29,300 |
| 2019/06/26 | 1,310 | 1,316 | 1,302 | 1,310 | 53,000 |
| 2019/06/25 | 1,335 | 1,338 | 1,309 | 1,311 | 69,700 |
| 2019/06/24 | 1,299 | 1,330 | 1,295 | 1,329 | 48,000 |
| 2019/06/21 | 1,314 | 1,325 | 1,287 | 1,290 | 158,700 |
| 2019/06/20 | 1,304 | 1,328 | 1,301 | 1,320 | 107,800 |
| 2019/06/19 | 1,281 | 1,310 | 1,281 | 1,304 | 82,400 |
| 2019/06/18 | 1,319 | 1,326 | 1,278 | 1,278 | 72,400 |
| 2019/06/17 | 1,332 | 1,338 | 1,323 | 1,324 | 48,300 |
| 2019/06/14 | 1,334 | 1,343 | 1,321 | 1,333 | 56,100 |
| 2019/06/13 | 1,326 | 1,339 | 1,313 | 1,322 | 70,200 |
| 2019/06/12 | 1,321 | 1,340 | 1,319 | 1,327 | 42,800 |
| 2019/06/11 | 1,323 | 1,343 | 1,323 | 1,330 | 46,900 |
| 2019/06/10 | 1,320 | 1,332 | 1,305 | 1,325 | 55,800 |
| 2019/06/07 | 1,283 | 1,308 | 1,280 | 1,307 | 50,300 |
| 2019/06/06 | 1,305 | 1,310 | 1,275 | 1,275 | 36,000 |
| 2019/06/05 | 1,299 | 1,312 | 1,296 | 1,310 | 60,100 |
| 2019/06/04 | 1,250 | 1,284 | 1,247 | 1,281 | 66,700 |
| 2019/06/03 | 1,252 | 1,266 | 1,234 | 1,246 | 94,900 |
| 2019/05/31 | 1,270 | 1,279 | 1,269 | 1,272 | 42,200 |
| 2019/05/30 | 1,274 | 1,284 | 1,266 | 1,272 | 55,500 |
| 2019/05/29 | 1,257 | 1,284 | 1,251 | 1,282 | 44,300 |
| 2019/05/28 | 1,260 | 1,282 | 1,255 | 1,274 | 55,200 |
| 2019/05/27 | 1,256 | 1,267 | 1,245 | 1,266 | 68,200 |
| 2019/05/24 | 1,260 | 1,260 | 1,229 | 1,255 | 105,800 |
| 2019/05/23 | 1,292 | 1,292 | 1,264 | 1,267 | 110,200 |
| 2019/05/22 | 1,314 | 1,314 | 1,290 | 1,299 | 94,300 |
| 2019/05/21 | 1,326 | 1,326 | 1,304 | 1,314 | 67,900 |
| 2019/05/20 | 1,298 | 1,350 | 1,298 | 1,342 | 113,700 |
| 2019/05/17 | 1,289 | 1,303 | 1,282 | 1,298 | 99,300 |
| 2019/05/16 | 1,312 | 1,312 | 1,257 | 1,280 | 132,300 |
| 2019/05/15 | 1,328 | 1,328 | 1,314 | 1,322 | 68,300 |
| 2019/05/14 | 1,304 | 1,313 | 1,268 | 1,313 | 86,300 |
| 2019/05/13 | 1,351 | 1,358 | 1,326 | 1,327 | 101,600 |
| 2019/05/10 | 1,361 | 1,378 | 1,354 | 1,363 | 89,000 |
| 2019/05/09 | 1,377 | 1,386 | 1,360 | 1,365 | 81,800 |
| 2019/05/08 | 1,380 | 1,395 | 1,372 | 1,392 | 79,400 |
| 2019/05/07 | 1,410 | 1,413 | 1,396 | 1,396 | 75,600 |
| 2019/04/26 | 1,405 | 1,423 | 1,397 | 1,419 | 47,400 |
| 2019/04/25 | 1,396 | 1,422 | 1,387 | 1,418 | 81,800 |
| 2019/04/24 | 1,401 | 1,411 | 1,390 | 1,392 | 49,800 |
| 2019/04/23 | 1,390 | 1,406 | 1,390 | 1,399 | 69,700 |
| 2019/04/22 | 1,377 | 1,397 | 1,376 | 1,391 | 39,400 |
| 2019/04/19 | 1,390 | 1,407 | 1,382 | 1,389 | 80,300 |
| 2019/04/18 | 1,405 | 1,412 | 1,384 | 1,386 | 83,700 |
| 2019/04/17 | 1,414 | 1,426 | 1,409 | 1,415 | 45,100 |
| 2019/04/16 | 1,409 | 1,420 | 1,401 | 1,410 | 45,500 |
| 2019/04/15 | 1,389 | 1,416 | 1,385 | 1,415 | 68,800 |
| 2019/04/12 | 1,397 | 1,401 | 1,374 | 1,374 | 57,900 |
| 2019/04/11 | 1,414 | 1,421 | 1,394 | 1,397 | 56,300 |
| 2019/04/10 | 1,414 | 1,430 | 1,413 | 1,421 | 80,500 |
| 2019/04/09 | 1,425 | 1,443 | 1,424 | 1,440 | 67,600 |
| 2019/04/08 | 1,439 | 1,442 | 1,427 | 1,432 | 54,000 |
| 2019/04/05 | 1,404 | 1,426 | 1,403 | 1,423 | 71,600 |
| 2019/04/04 | 1,393 | 1,413 | 1,393 | 1,403 | 47,500 |
| 2019/04/03 | 1,385 | 1,406 | 1,380 | 1,405 | 71,900 |
| 2019/04/02 | 1,382 | 1,390 | 1,365 | 1,385 | 91,700 |
| 2019/04/01 | 1,357 | 1,391 | 1,357 | 1,369 | 77,200 |
| 2019/03/29 | 1,358 | 1,359 | 1,331 | 1,346 | 89,100 |
| 2019/03/28 | 1,360 | 1,369 | 1,344 | 1,345 | 102,200 |
| 2019/03/27 | 1,360 | 1,377 | 1,360 | 1,375 | 67,100 |
| 2019/03/26 | 1,358 | 1,400 | 1,358 | 1,400 | 125,900 |
| 2019/03/25 | 1,371 | 1,371 | 1,351 | 1,355 | 144,400 |
| 2019/03/22 | 1,390 | 1,403 | 1,389 | 1,401 | 56,300 |
| 2019/03/20 | 1,386 | 1,393 | 1,381 | 1,389 | 83,300 |
| 2019/03/19 | 1,377 | 1,392 | 1,364 | 1,386 | 72,700 |
| 2019/03/18 | 1,372 | 1,376 | 1,355 | 1,373 | 57,600 |
| 2019/03/15 | 1,371 | 1,378 | 1,355 | 1,358 | 99,700 |
| 2019/03/14 | 1,375 | 1,393 | 1,358 | 1,376 | 126,700 |
| 2019/03/13 | 1,401 | 1,403 | 1,367 | 1,372 | 105,700 |
| 2019/03/12 | 1,403 | 1,422 | 1,400 | 1,411 | 112,600 |
| 2019/03/11 | 1,411 | 1,418 | 1,388 | 1,392 | 129,000 |
| 2019/03/08 | 1,429 | 1,435 | 1,406 | 1,410 | 134,400 |
| 2019/03/07 | 1,465 | 1,465 | 1,437 | 1,444 | 116,900 |
| 2019/03/06 | 1,483 | 1,493 | 1,470 | 1,472 | 60,400 |
| 2019/03/05 | 1,490 | 1,496 | 1,473 | 1,482 | 69,500 |
| 2019/03/04 | 1,500 | 1,508 | 1,496 | 1,507 | 68,600 |
| 2019/03/01 | 1,519 | 1,519 | 1,500 | 1,506 | 35,800 |
| 2019/02/28 | 1,530 | 1,531 | 1,509 | 1,511 | 42,500 |
| 2019/02/27 | 1,527 | 1,527 | 1,510 | 1,521 | 49,600 |
| 2019/02/26 | 1,527 | 1,536 | 1,507 | 1,511 | 38,500 |
| 2019/02/25 | 1,513 | 1,537 | 1,503 | 1,536 | 74,900 |
| 2019/02/22 | 1,471 | 1,494 | 1,456 | 1,490 | 72,700 |
| 2019/02/21 | 1,500 | 1,502 | 1,481 | 1,484 | 52,600 |
| 2019/02/20 | 1,479 | 1,494 | 1,479 | 1,485 | 45,900 |
| 2019/02/19 | 1,510 | 1,511 | 1,486 | 1,487 | 52,700 |
| 2019/02/18 | 1,485 | 1,505 | 1,475 | 1,505 | 80,000 |
| 2019/02/15 | 1,427 | 1,463 | 1,421 | 1,462 | 66,200 |
| 2019/02/14 | 1,467 | 1,470 | 1,440 | 1,443 | 78,400 |
| 2019/02/13 | 1,441 | 1,460 | 1,439 | 1,452 | 51,900 |
| 2019/02/12 | 1,438 | 1,446 | 1,426 | 1,433 | 68,700 |
| 2019/02/08 | 1,440 | 1,449 | 1,431 | 1,440 | 73,400 |
| 2019/02/07 | 1,462 | 1,464 | 1,438 | 1,452 | 82,700 |
| 2019/02/06 | 1,442 | 1,479 | 1,439 | 1,474 | 125,800 |
| 2019/02/05 | 1,464 | 1,465 | 1,433 | 1,437 | 66,600 |
| 2019/02/04 | 1,432 | 1,463 | 1,430 | 1,463 | 53,100 |
| 2019/02/01 | 1,434 | 1,434 | 1,423 | 1,431 | 77,800 |
| 2019/01/31 | 1,402 | 1,443 | 1,402 | 1,438 | 88,800 |
| 2019/01/30 | 1,422 | 1,424 | 1,408 | 1,408 | 70,500 |
| 2019/01/29 | 1,420 | 1,429 | 1,405 | 1,428 | 91,700 |
| 2019/01/28 | 1,410 | 1,430 | 1,410 | 1,413 | 99,500 |
| 2019/01/25 | 1,443 | 1,443 | 1,424 | 1,424 | 63,800 |
| 2019/01/24 | 1,436 | 1,444 | 1,425 | 1,433 | 61,500 |
| 2019/01/23 | 1,436 | 1,456 | 1,429 | 1,441 | 68,100 |
| 2019/01/22 | 1,485 | 1,490 | 1,464 | 1,466 | 82,400 |
| 2019/01/21 | 1,460 | 1,481 | 1,453 | 1,467 | 66,200 |
| 2019/01/18 | 1,437 | 1,470 | 1,436 | 1,449 | 70,500 |
| 2019/01/17 | 1,442 | 1,451 | 1,428 | 1,437 | 64,500 |
| 2019/01/16 | 1,440 | 1,444 | 1,415 | 1,426 | 78,000 |
| 2019/01/15 | 1,418 | 1,450 | 1,418 | 1,436 | 62,800 |
| 2019/01/11 | 1,414 | 1,437 | 1,414 | 1,433 | 55,200 |
| 2019/01/10 | 1,419 | 1,430 | 1,402 | 1,424 | 85,500 |
| 2019/01/09 | 1,468 | 1,472 | 1,433 | 1,442 | 105,400 |
| 2019/01/08 | 1,439 | 1,468 | 1,434 | 1,451 | 72,800 |
| 2019/01/07 | 1,466 | 1,479 | 1,430 | 1,436 | 103,900 |
| 2019/01/04 | 1,380 | 1,421 | 1,350 | 1,415 | 154,600 |