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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,013 | 1,024 | 1,010 | 1,019 | 43,100 |
| 2021/12/29 | 1,004 | 1,023 | 1,004 | 1,023 | 40,000 |
| 2021/12/28 | 1,004 | 1,006 | 998 | 1,004 | 67,100 |
| 2021/12/27 | 999 | 1,002 | 993 | 997 | 57,300 |
| 2021/12/24 | 1,005 | 1,007 | 1,001 | 1,001 | 50,100 |
| 2021/12/23 | 1,004 | 1,005 | 1,000 | 1,004 | 41,400 |
| 2021/12/22 | 999 | 1,002 | 997 | 997 | 58,700 |
| 2021/12/21 | 999 | 1,003 | 992 | 993 | 89,600 |
| 2021/12/20 | 1,009 | 1,010 | 993 | 995 | 96,000 |
| 2021/12/17 | 1,016 | 1,021 | 1,012 | 1,018 | 36,800 |
| 2021/12/16 | 1,019 | 1,021 | 1,012 | 1,016 | 40,700 |
| 2021/12/15 | 1,006 | 1,024 | 1,006 | 1,011 | 35,500 |
| 2021/12/14 | 1,012 | 1,016 | 1,008 | 1,013 | 40,300 |
| 2021/12/13 | 1,023 | 1,026 | 1,011 | 1,012 | 62,700 |
| 2021/12/10 | 1,031 | 1,031 | 1,013 | 1,017 | 35,500 |
| 2021/12/09 | 1,027 | 1,034 | 1,018 | 1,026 | 59,600 |
| 2021/12/08 | 1,031 | 1,031 | 1,021 | 1,027 | 45,600 |
| 2021/12/07 | 1,013 | 1,028 | 1,010 | 1,028 | 57,200 |
| 2021/12/06 | 1,020 | 1,020 | 1,004 | 1,005 | 64,000 |
| 2021/12/03 | 999 | 1,017 | 999 | 1,017 | 54,800 |
| 2021/12/02 | 991 | 1,002 | 991 | 995 | 87,400 |
| 2021/12/01 | 983 | 1,004 | 978 | 997 | 92,300 |
| 2021/11/30 | 997 | 1,010 | 976 | 977 | 137,100 |
| 2021/11/29 | 1,000 | 1,009 | 989 | 992 | 121,000 |
| 2021/11/26 | 1,022 | 1,022 | 1,007 | 1,010 | 73,800 |
| 2021/11/25 | 1,023 | 1,027 | 1,020 | 1,021 | 36,800 |
| 2021/11/24 | 1,023 | 1,028 | 1,017 | 1,018 | 60,100 |
| 2021/11/22 | 1,020 | 1,031 | 1,017 | 1,030 | 52,800 |
| 2021/11/19 | 1,020 | 1,029 | 1,018 | 1,027 | 37,400 |
| 2021/11/18 | 1,021 | 1,025 | 1,016 | 1,022 | 42,800 |
| 2021/11/17 | 1,022 | 1,029 | 1,020 | 1,020 | 50,500 |
| 2021/11/16 | 1,039 | 1,044 | 1,020 | 1,020 | 108,100 |
| 2021/11/15 | 1,043 | 1,045 | 1,035 | 1,038 | 29,800 |
| 2021/11/12 | 1,041 | 1,050 | 1,036 | 1,039 | 54,400 |
| 2021/11/11 | 1,048 | 1,048 | 1,031 | 1,041 | 79,700 |
| 2021/11/10 | 1,049 | 1,049 | 1,037 | 1,048 | 73,000 |
| 2021/11/09 | 1,056 | 1,060 | 1,051 | 1,051 | 45,200 |
| 2021/11/08 | 1,074 | 1,076 | 1,052 | 1,056 | 92,800 |
| 2021/11/05 | 1,072 | 1,082 | 1,067 | 1,068 | 50,300 |
| 2021/11/04 | 1,070 | 1,090 | 1,069 | 1,069 | 106,500 |
| 2021/11/02 | 1,081 | 1,083 | 1,068 | 1,068 | 33,100 |
| 2021/11/01 | 1,080 | 1,083 | 1,074 | 1,080 | 25,000 |
| 2021/10/29 | 1,080 | 1,081 | 1,068 | 1,068 | 42,800 |
| 2021/10/28 | 1,076 | 1,083 | 1,067 | 1,074 | 146,300 |
| 2021/10/27 | 1,078 | 1,085 | 1,076 | 1,080 | 33,900 |
| 2021/10/26 | 1,080 | 1,089 | 1,076 | 1,078 | 35,100 |
| 2021/10/25 | 1,075 | 1,083 | 1,072 | 1,073 | 45,900 |
| 2021/10/22 | 1,071 | 1,081 | 1,071 | 1,077 | 36,900 |
| 2021/10/21 | 1,086 | 1,091 | 1,079 | 1,079 | 39,000 |
| 2021/10/20 | 1,089 | 1,099 | 1,084 | 1,086 | 47,600 |
| 2021/10/19 | 1,086 | 1,093 | 1,083 | 1,089 | 22,700 |
| 2021/10/18 | 1,096 | 1,096 | 1,082 | 1,091 | 34,400 |
| 2021/10/15 | 1,076 | 1,096 | 1,072 | 1,095 | 61,400 |
| 2021/10/14 | 1,081 | 1,082 | 1,066 | 1,072 | 69,100 |
| 2021/10/13 | 1,084 | 1,089 | 1,076 | 1,081 | 46,000 |
| 2021/10/12 | 1,101 | 1,101 | 1,087 | 1,087 | 31,300 |
| 2021/10/11 | 1,101 | 1,110 | 1,094 | 1,104 | 56,900 |
| 2021/10/08 | 1,100 | 1,105 | 1,089 | 1,100 | 83,900 |
| 2021/10/07 | 1,100 | 1,101 | 1,083 | 1,083 | 50,700 |
| 2021/10/06 | 1,098 | 1,106 | 1,088 | 1,098 | 69,400 |
| 2021/10/05 | 1,091 | 1,100 | 1,081 | 1,090 | 89,400 |
| 2021/10/04 | 1,108 | 1,110 | 1,093 | 1,098 | 40,600 |
| 2021/10/01 | 1,110 | 1,114 | 1,096 | 1,102 | 71,300 |
| 2021/09/30 | 1,120 | 1,132 | 1,113 | 1,115 | 39,100 |
| 2021/09/29 | 1,116 | 1,126 | 1,111 | 1,123 | 52,600 |
| 2021/09/28 | 1,125 | 1,125 | 1,111 | 1,123 | 43,400 |
| 2021/09/27 | 1,126 | 1,131 | 1,125 | 1,126 | 55,400 |
| 2021/09/24 | 1,124 | 1,131 | 1,115 | 1,127 | 66,200 |
| 2021/09/22 | 1,120 | 1,121 | 1,104 | 1,104 | 44,100 |
| 2021/09/21 | 1,128 | 1,138 | 1,122 | 1,126 | 51,700 |
| 2021/09/17 | 1,150 | 1,153 | 1,140 | 1,148 | 95,000 |
| 2021/09/16 | 1,143 | 1,150 | 1,138 | 1,150 | 68,000 |
| 2021/09/15 | 1,147 | 1,152 | 1,134 | 1,143 | 67,000 |
| 2021/09/14 | 1,152 | 1,156 | 1,145 | 1,154 | 78,300 |
| 2021/09/13 | 1,136 | 1,150 | 1,131 | 1,150 | 57,000 |
| 2021/09/10 | 1,133 | 1,138 | 1,128 | 1,138 | 63,000 |
| 2021/09/09 | 1,129 | 1,135 | 1,126 | 1,133 | 42,300 |
| 2021/09/08 | 1,129 | 1,134 | 1,124 | 1,133 | 65,100 |
| 2021/09/07 | 1,127 | 1,136 | 1,124 | 1,128 | 54,100 |
| 2021/09/06 | 1,120 | 1,131 | 1,115 | 1,127 | 68,500 |
| 2021/09/03 | 1,093 | 1,112 | 1,087 | 1,112 | 57,900 |
| 2021/09/02 | 1,093 | 1,094 | 1,086 | 1,092 | 25,900 |
| 2021/09/01 | 1,091 | 1,095 | 1,085 | 1,092 | 67,100 |
| 2021/08/31 | 1,089 | 1,097 | 1,085 | 1,092 | 32,000 |
| 2021/08/30 | 1,080 | 1,090 | 1,080 | 1,090 | 40,000 |
| 2021/08/27 | 1,071 | 1,079 | 1,071 | 1,078 | 14,700 |
| 2021/08/26 | 1,070 | 1,078 | 1,068 | 1,078 | 29,700 |
| 2021/08/25 | 1,090 | 1,092 | 1,069 | 1,074 | 53,400 |
| 2021/08/24 | 1,071 | 1,085 | 1,069 | 1,085 | 54,100 |
| 2021/08/23 | 1,058 | 1,072 | 1,058 | 1,072 | 72,100 |
| 2021/08/20 | 1,066 | 1,070 | 1,051 | 1,058 | 49,900 |
| 2021/08/19 | 1,070 | 1,075 | 1,065 | 1,065 | 54,300 |
| 2021/08/18 | 1,077 | 1,085 | 1,072 | 1,073 | 35,600 |
| 2021/08/17 | 1,088 | 1,088 | 1,074 | 1,077 | 50,400 |
| 2021/08/16 | 1,103 | 1,106 | 1,080 | 1,080 | 102,100 |
| 2021/08/13 | 1,107 | 1,111 | 1,100 | 1,103 | 21,900 |
| 2021/08/12 | 1,105 | 1,109 | 1,099 | 1,102 | 38,000 |
| 2021/08/11 | 1,089 | 1,100 | 1,086 | 1,099 | 56,200 |
| 2021/08/10 | 1,090 | 1,094 | 1,081 | 1,082 | 41,900 |
| 2021/08/06 | 1,086 | 1,089 | 1,075 | 1,088 | 33,600 |
| 2021/08/05 | 1,090 | 1,093 | 1,084 | 1,084 | 36,200 |
| 2021/08/04 | 1,096 | 1,104 | 1,093 | 1,095 | 34,600 |
| 2021/08/03 | 1,102 | 1,109 | 1,100 | 1,107 | 24,600 |
| 2021/08/02 | 1,093 | 1,109 | 1,093 | 1,106 | 54,600 |
| 2021/07/30 | 1,106 | 1,106 | 1,083 | 1,088 | 103,800 |
| 2021/07/29 | 1,119 | 1,121 | 1,103 | 1,109 | 44,200 |
| 2021/07/28 | 1,116 | 1,126 | 1,116 | 1,123 | 39,300 |
| 2021/07/27 | 1,131 | 1,134 | 1,120 | 1,121 | 35,200 |
| 2021/07/26 | 1,131 | 1,139 | 1,124 | 1,131 | 53,100 |
| 2021/07/21 | 1,124 | 1,131 | 1,108 | 1,120 | 171,000 |
| 2021/07/20 | 1,073 | 1,095 | 1,073 | 1,094 | 63,500 |
| 2021/07/19 | 1,103 | 1,103 | 1,085 | 1,091 | 37,300 |
| 2021/07/16 | 1,103 | 1,110 | 1,100 | 1,104 | 28,900 |
| 2021/07/15 | 1,108 | 1,117 | 1,099 | 1,103 | 88,700 |
| 2021/07/14 | 1,107 | 1,115 | 1,105 | 1,108 | 31,800 |
| 2021/07/13 | 1,094 | 1,109 | 1,094 | 1,108 | 70,600 |
| 2021/07/12 | 1,094 | 1,106 | 1,086 | 1,089 | 64,600 |
| 2021/07/09 | 1,060 | 1,081 | 1,052 | 1,076 | 102,700 |
| 2021/07/08 | 1,072 | 1,077 | 1,065 | 1,065 | 49,900 |
| 2021/07/07 | 1,075 | 1,077 | 1,062 | 1,066 | 63,200 |
| 2021/07/06 | 1,076 | 1,083 | 1,069 | 1,078 | 53,000 |
| 2021/07/05 | 1,066 | 1,081 | 1,065 | 1,068 | 70,300 |
| 2021/07/02 | 1,045 | 1,061 | 1,040 | 1,061 | 67,900 |
| 2021/07/01 | 1,048 | 1,051 | 1,039 | 1,039 | 53,000 |
| 2021/06/30 | 1,058 | 1,061 | 1,050 | 1,051 | 41,000 |
| 2021/06/29 | 1,060 | 1,060 | 1,051 | 1,054 | 41,900 |
| 2021/06/28 | 1,067 | 1,072 | 1,062 | 1,064 | 23,700 |
| 2021/06/25 | 1,061 | 1,075 | 1,055 | 1,064 | 72,700 |
| 2021/06/24 | 1,047 | 1,059 | 1,044 | 1,053 | 39,100 |
| 2021/06/23 | 1,052 | 1,056 | 1,048 | 1,048 | 34,300 |
| 2021/06/22 | 1,046 | 1,053 | 1,040 | 1,051 | 50,800 |
| 2021/06/21 | 1,034 | 1,037 | 1,024 | 1,031 | 88,400 |
| 2021/06/18 | 1,056 | 1,057 | 1,045 | 1,045 | 93,400 |
| 2021/06/17 | 1,064 | 1,064 | 1,055 | 1,056 | 24,800 |
| 2021/06/16 | 1,056 | 1,063 | 1,056 | 1,060 | 27,900 |
| 2021/06/15 | 1,065 | 1,065 | 1,053 | 1,056 | 29,900 |
| 2021/06/14 | 1,071 | 1,073 | 1,056 | 1,058 | 41,600 |
| 2021/06/11 | 1,086 | 1,086 | 1,065 | 1,068 | 68,800 |
| 2021/06/10 | 1,080 | 1,087 | 1,075 | 1,085 | 39,100 |
| 2021/06/09 | 1,075 | 1,085 | 1,075 | 1,082 | 35,600 |
| 2021/06/08 | 1,066 | 1,073 | 1,064 | 1,073 | 42,900 |
| 2021/06/07 | 1,077 | 1,078 | 1,063 | 1,066 | 76,600 |
| 2021/06/04 | 1,069 | 1,077 | 1,067 | 1,077 | 47,800 |
| 2021/06/03 | 1,063 | 1,080 | 1,058 | 1,072 | 92,600 |
| 2021/06/02 | 1,057 | 1,066 | 1,050 | 1,065 | 62,500 |
| 2021/06/01 | 1,057 | 1,067 | 1,048 | 1,066 | 120,400 |
| 2021/05/31 | 1,070 | 1,070 | 1,053 | 1,060 | 84,600 |
| 2021/05/28 | 1,068 | 1,070 | 1,056 | 1,067 | 54,500 |
| 2021/05/27 | 1,067 | 1,069 | 1,052 | 1,053 | 50,400 |
| 2021/05/26 | 1,065 | 1,068 | 1,055 | 1,065 | 59,700 |
| 2021/05/25 | 1,082 | 1,082 | 1,064 | 1,067 | 106,200 |
| 2021/05/24 | 1,084 | 1,088 | 1,080 | 1,081 | 44,100 |
| 2021/05/21 | 1,082 | 1,097 | 1,082 | 1,084 | 45,800 |
| 2021/05/20 | 1,080 | 1,096 | 1,080 | 1,089 | 70,300 |
| 2021/05/19 | 1,082 | 1,090 | 1,078 | 1,082 | 65,900 |
| 2021/05/18 | 1,085 | 1,099 | 1,083 | 1,086 | 65,400 |
| 2021/05/17 | 1,104 | 1,104 | 1,068 | 1,082 | 224,700 |
| 2021/05/14 | 1,109 | 1,138 | 1,106 | 1,134 | 91,800 |
| 2021/05/13 | 1,100 | 1,114 | 1,098 | 1,098 | 70,800 |
| 2021/05/12 | 1,113 | 1,118 | 1,101 | 1,108 | 63,600 |
| 2021/05/11 | 1,131 | 1,134 | 1,113 | 1,115 | 56,500 |
| 2021/05/10 | 1,120 | 1,137 | 1,120 | 1,135 | 53,200 |
| 2021/05/07 | 1,105 | 1,126 | 1,105 | 1,116 | 51,200 |
| 2021/05/06 | 1,100 | 1,117 | 1,100 | 1,102 | 75,700 |
| 2021/04/30 | 1,098 | 1,103 | 1,093 | 1,093 | 40,900 |
| 2021/04/28 | 1,104 | 1,104 | 1,096 | 1,097 | 49,900 |
| 2021/04/27 | 1,104 | 1,109 | 1,093 | 1,095 | 78,800 |
| 2021/04/26 | 1,110 | 1,110 | 1,094 | 1,097 | 60,600 |
| 2021/04/23 | 1,112 | 1,115 | 1,105 | 1,109 | 48,600 |
| 2021/04/22 | 1,112 | 1,120 | 1,105 | 1,112 | 50,300 |
| 2021/04/21 | 1,106 | 1,113 | 1,100 | 1,105 | 94,500 |
| 2021/04/20 | 1,141 | 1,143 | 1,128 | 1,128 | 57,900 |
| 2021/04/19 | 1,154 | 1,160 | 1,148 | 1,151 | 36,200 |
| 2021/04/16 | 1,164 | 1,166 | 1,154 | 1,155 | 44,500 |
| 2021/04/15 | 1,152 | 1,170 | 1,152 | 1,168 | 30,000 |
| 2021/04/14 | 1,173 | 1,173 | 1,152 | 1,157 | 63,500 |
| 2021/04/13 | 1,157 | 1,176 | 1,157 | 1,168 | 55,100 |
| 2021/04/12 | 1,154 | 1,165 | 1,143 | 1,155 | 73,000 |
| 2021/04/09 | 1,140 | 1,154 | 1,140 | 1,143 | 52,200 |
| 2021/04/08 | 1,160 | 1,165 | 1,137 | 1,143 | 101,100 |
| 2021/04/07 | 1,160 | 1,171 | 1,150 | 1,171 | 107,900 |
| 2021/04/06 | 1,190 | 1,195 | 1,160 | 1,160 | 91,500 |
| 2021/04/05 | 1,179 | 1,199 | 1,170 | 1,198 | 71,600 |
| 2021/04/02 | 1,173 | 1,181 | 1,168 | 1,178 | 72,500 |
| 2021/04/01 | 1,200 | 1,210 | 1,167 | 1,172 | 164,600 |
| 2021/03/31 | 1,217 | 1,217 | 1,203 | 1,204 | 111,800 |
| 2021/03/30 | 1,202 | 1,227 | 1,202 | 1,220 | 195,800 |
| 2021/03/29 | 1,290 | 1,290 | 1,252 | 1,264 | 236,100 |
| 2021/03/26 | 1,259 | 1,276 | 1,251 | 1,267 | 122,100 |
| 2021/03/25 | 1,260 | 1,273 | 1,249 | 1,250 | 131,500 |
| 2021/03/24 | 1,260 | 1,260 | 1,223 | 1,247 | 185,200 |
| 2021/03/23 | 1,279 | 1,289 | 1,265 | 1,265 | 102,900 |
| 2021/03/22 | 1,280 | 1,292 | 1,270 | 1,276 | 88,400 |
| 2021/03/19 | 1,275 | 1,290 | 1,268 | 1,273 | 188,900 |
| 2021/03/18 | 1,279 | 1,299 | 1,277 | 1,280 | 132,700 |
| 2021/03/17 | 1,287 | 1,291 | 1,268 | 1,276 | 134,600 |
| 2021/03/16 | 1,305 | 1,311 | 1,283 | 1,287 | 167,300 |
| 2021/03/15 | 1,232 | 1,325 | 1,232 | 1,317 | 327,300 |
| 2021/03/12 | 1,226 | 1,240 | 1,204 | 1,236 | 134,600 |
| 2021/03/11 | 1,177 | 1,231 | 1,170 | 1,224 | 287,700 |
| 2021/03/10 | 1,170 | 1,177 | 1,155 | 1,172 | 78,700 |
| 2021/03/09 | 1,168 | 1,176 | 1,160 | 1,170 | 83,500 |
| 2021/03/08 | 1,140 | 1,169 | 1,140 | 1,155 | 128,600 |
| 2021/03/05 | 1,126 | 1,134 | 1,115 | 1,134 | 80,600 |
| 2021/03/04 | 1,130 | 1,134 | 1,117 | 1,130 | 84,600 |
| 2021/03/03 | 1,116 | 1,129 | 1,115 | 1,128 | 58,700 |
| 2021/03/02 | 1,123 | 1,126 | 1,105 | 1,114 | 95,400 |
| 2021/03/01 | 1,100 | 1,122 | 1,097 | 1,122 | 92,200 |
| 2021/02/26 | 1,105 | 1,114 | 1,097 | 1,098 | 105,200 |
| 2021/02/25 | 1,130 | 1,130 | 1,107 | 1,116 | 77,900 |
| 2021/02/24 | 1,120 | 1,124 | 1,102 | 1,103 | 87,800 |
| 2021/02/22 | 1,120 | 1,134 | 1,118 | 1,119 | 52,400 |
| 2021/02/19 | 1,110 | 1,115 | 1,102 | 1,113 | 64,600 |
| 2021/02/18 | 1,130 | 1,133 | 1,112 | 1,114 | 78,800 |
| 2021/02/17 | 1,125 | 1,137 | 1,120 | 1,133 | 39,900 |
| 2021/02/16 | 1,135 | 1,135 | 1,121 | 1,123 | 63,800 |
| 2021/02/15 | 1,122 | 1,135 | 1,115 | 1,129 | 83,700 |
| 2021/02/12 | 1,121 | 1,121 | 1,098 | 1,106 | 223,400 |
| 2021/02/10 | 1,157 | 1,165 | 1,151 | 1,160 | 62,300 |
| 2021/02/09 | 1,184 | 1,184 | 1,161 | 1,163 | 81,100 |
| 2021/02/08 | 1,152 | 1,178 | 1,152 | 1,173 | 150,400 |
| 2021/02/05 | 1,155 | 1,155 | 1,136 | 1,149 | 97,300 |
| 2021/02/04 | 1,135 | 1,154 | 1,132 | 1,151 | 115,000 |
| 2021/02/03 | 1,097 | 1,131 | 1,097 | 1,129 | 161,100 |
| 2021/02/02 | 1,064 | 1,094 | 1,064 | 1,094 | 137,000 |
| 2021/02/01 | 1,041 | 1,063 | 1,041 | 1,061 | 115,000 |
| 2021/01/29 | 1,061 | 1,061 | 1,040 | 1,046 | 214,500 |
| 2021/01/28 | 1,057 | 1,062 | 1,048 | 1,057 | 167,700 |
| 2021/01/27 | 1,066 | 1,070 | 1,064 | 1,068 | 81,100 |
| 2021/01/26 | 1,066 | 1,069 | 1,060 | 1,065 | 127,400 |
| 2021/01/25 | 1,075 | 1,075 | 1,066 | 1,069 | 72,100 |
| 2021/01/22 | 1,068 | 1,070 | 1,065 | 1,069 | 70,300 |
| 2021/01/21 | 1,075 | 1,079 | 1,071 | 1,072 | 69,200 |
| 2021/01/20 | 1,072 | 1,073 | 1,065 | 1,069 | 91,500 |
| 2021/01/19 | 1,069 | 1,081 | 1,064 | 1,072 | 86,500 |
| 2021/01/18 | 1,068 | 1,074 | 1,062 | 1,074 | 71,600 |
| 2021/01/15 | 1,078 | 1,079 | 1,068 | 1,068 | 87,100 |
| 2021/01/14 | 1,077 | 1,083 | 1,071 | 1,080 | 118,000 |
| 2021/01/13 | 1,082 | 1,083 | 1,077 | 1,079 | 134,300 |
| 2021/01/12 | 1,080 | 1,086 | 1,076 | 1,082 | 148,700 |
| 2021/01/08 | 1,079 | 1,082 | 1,072 | 1,080 | 124,000 |
| 2021/01/07 | 1,076 | 1,085 | 1,075 | 1,078 | 95,000 |
| 2021/01/06 | 1,060 | 1,067 | 1,056 | 1,063 | 63,300 |
| 2021/01/05 | 1,060 | 1,065 | 1,054 | 1,055 | 54,700 |
| 2021/01/04 | 1,083 | 1,084 | 1,062 | 1,065 | 65,000 |