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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,010 | 1,014 | 1,007 | 1,008 | 42,600 |
| 2022/12/29 | 1,004 | 1,010 | 996 | 1,010 | 98,900 |
| 2022/12/28 | 1,003 | 1,004 | 999 | 1,004 | 56,000 |
| 2022/12/27 | 1,004 | 1,005 | 1,001 | 1,005 | 40,600 |
| 2022/12/26 | 1,000 | 1,002 | 998 | 1,000 | 38,000 |
| 2022/12/23 | 1,000 | 1,001 | 996 | 999 | 61,000 |
| 2022/12/22 | 996 | 1,004 | 996 | 1,004 | 66,900 |
| 2022/12/21 | 996 | 1,000 | 993 | 995 | 114,500 |
| 2022/12/20 | 1,007 | 1,010 | 993 | 998 | 107,700 |
| 2022/12/19 | 1,005 | 1,009 | 1,004 | 1,006 | 31,400 |
| 2022/12/16 | 1,010 | 1,013 | 1,006 | 1,009 | 65,100 |
| 2022/12/15 | 1,006 | 1,016 | 1,006 | 1,015 | 61,400 |
| 2022/12/14 | 1,006 | 1,012 | 1,005 | 1,007 | 55,300 |
| 2022/12/13 | 1,000 | 1,006 | 1,000 | 1,006 | 106,200 |
| 2022/12/12 | 1,002 | 1,003 | 993 | 997 | 260,100 |
| 2022/12/09 | 1,005 | 1,008 | 1,002 | 1,004 | 54,200 |
| 2022/12/08 | 1,009 | 1,009 | 1,000 | 1,005 | 106,100 |
| 2022/12/07 | 1,009 | 1,016 | 1,008 | 1,011 | 61,300 |
| 2022/12/06 | 1,008 | 1,013 | 1,008 | 1,011 | 35,100 |
| 2022/12/05 | 1,010 | 1,013 | 1,004 | 1,013 | 57,500 |
| 2022/12/02 | 1,010 | 1,013 | 1,001 | 1,013 | 102,600 |
| 2022/12/01 | 1,027 | 1,027 | 1,011 | 1,014 | 79,800 |
| 2022/11/30 | 1,020 | 1,030 | 1,020 | 1,022 | 61,400 |
| 2022/11/29 | 1,024 | 1,035 | 1,018 | 1,032 | 72,600 |
| 2022/11/28 | 1,037 | 1,037 | 1,020 | 1,031 | 47,100 |
| 2022/11/25 | 1,026 | 1,037 | 1,024 | 1,033 | 70,100 |
| 2022/11/24 | 1,030 | 1,032 | 1,024 | 1,027 | 50,500 |
| 2022/11/22 | 1,018 | 1,030 | 1,018 | 1,027 | 96,800 |
| 2022/11/21 | 1,010 | 1,018 | 1,006 | 1,018 | 81,900 |
| 2022/11/18 | 1,011 | 1,019 | 1,006 | 1,007 | 70,700 |
| 2022/11/17 | 1,005 | 1,016 | 1,005 | 1,013 | 64,800 |
| 2022/11/16 | 999 | 1,009 | 997 | 1,009 | 104,700 |
| 2022/11/15 | 1,001 | 1,011 | 998 | 998 | 95,800 |
| 2022/11/14 | 1,028 | 1,028 | 1,001 | 1,001 | 122,800 |
| 2022/11/11 | 1,050 | 1,052 | 1,035 | 1,037 | 71,900 |
| 2022/11/10 | 1,040 | 1,045 | 1,033 | 1,044 | 56,000 |
| 2022/11/09 | 1,044 | 1,048 | 1,039 | 1,044 | 38,800 |
| 2022/11/08 | 1,038 | 1,044 | 1,037 | 1,043 | 41,500 |
| 2022/11/07 | 1,034 | 1,040 | 1,032 | 1,033 | 32,000 |
| 2022/11/04 | 1,029 | 1,036 | 1,027 | 1,030 | 43,100 |
| 2022/11/02 | 1,032 | 1,042 | 1,031 | 1,035 | 60,700 |
| 2022/11/01 | 1,038 | 1,042 | 1,036 | 1,041 | 15,800 |
| 2022/10/31 | 1,033 | 1,039 | 1,033 | 1,038 | 49,100 |
| 2022/10/28 | 1,030 | 1,048 | 1,027 | 1,027 | 283,500 |
| 2022/10/27 | 1,056 | 1,056 | 1,033 | 1,034 | 72,800 |
| 2022/10/26 | 1,056 | 1,062 | 1,050 | 1,061 | 36,500 |
| 2022/10/25 | 1,053 | 1,056 | 1,048 | 1,052 | 42,500 |
| 2022/10/24 | 1,052 | 1,056 | 1,041 | 1,050 | 47,100 |
| 2022/10/21 | 1,057 | 1,060 | 1,049 | 1,050 | 20,800 |
| 2022/10/20 | 1,061 | 1,064 | 1,053 | 1,060 | 35,000 |
| 2022/10/19 | 1,062 | 1,064 | 1,058 | 1,061 | 17,300 |
| 2022/10/18 | 1,060 | 1,063 | 1,055 | 1,061 | 31,300 |
| 2022/10/17 | 1,062 | 1,062 | 1,050 | 1,054 | 39,000 |
| 2022/10/14 | 1,055 | 1,062 | 1,044 | 1,057 | 53,100 |
| 2022/10/13 | 1,038 | 1,044 | 1,035 | 1,037 | 31,000 |
| 2022/10/12 | 1,046 | 1,046 | 1,033 | 1,038 | 39,700 |
| 2022/10/11 | 1,043 | 1,052 | 1,040 | 1,040 | 45,200 |
| 2022/10/07 | 1,049 | 1,057 | 1,045 | 1,054 | 36,100 |
| 2022/10/06 | 1,053 | 1,065 | 1,053 | 1,057 | 32,500 |
| 2022/10/05 | 1,068 | 1,068 | 1,052 | 1,054 | 38,300 |
| 2022/10/04 | 1,050 | 1,065 | 1,049 | 1,065 | 47,500 |
| 2022/10/03 | 1,034 | 1,043 | 1,028 | 1,043 | 49,000 |
| 2022/09/30 | 1,050 | 1,053 | 1,038 | 1,042 | 41,800 |
| 2022/09/29 | 1,065 | 1,065 | 1,049 | 1,059 | 53,800 |
| 2022/09/28 | 1,043 | 1,048 | 1,031 | 1,047 | 59,800 |
| 2022/09/27 | 1,051 | 1,056 | 1,047 | 1,050 | 40,200 |
| 2022/09/26 | 1,050 | 1,053 | 1,039 | 1,040 | 68,200 |
| 2022/09/22 | 1,056 | 1,065 | 1,052 | 1,064 | 63,500 |
| 2022/09/21 | 1,065 | 1,065 | 1,055 | 1,059 | 51,800 |
| 2022/09/20 | 1,061 | 1,073 | 1,061 | 1,073 | 34,200 |
| 2022/09/16 | 1,058 | 1,067 | 1,056 | 1,057 | 45,400 |
| 2022/09/15 | 1,062 | 1,069 | 1,057 | 1,068 | 40,900 |
| 2022/09/14 | 1,064 | 1,068 | 1,057 | 1,057 | 43,900 |
| 2022/09/13 | 1,077 | 1,085 | 1,072 | 1,080 | 28,800 |
| 2022/09/12 | 1,072 | 1,080 | 1,069 | 1,076 | 46,000 |
| 2022/09/09 | 1,071 | 1,076 | 1,065 | 1,069 | 53,500 |
| 2022/09/08 | 1,072 | 1,076 | 1,068 | 1,076 | 45,300 |
| 2022/09/07 | 1,063 | 1,064 | 1,052 | 1,063 | 44,800 |
| 2022/09/06 | 1,070 | 1,074 | 1,062 | 1,062 | 37,400 |
| 2022/09/05 | 1,062 | 1,069 | 1,054 | 1,069 | 27,000 |
| 2022/09/02 | 1,070 | 1,070 | 1,061 | 1,065 | 31,400 |
| 2022/09/01 | 1,079 | 1,080 | 1,070 | 1,070 | 31,500 |
| 2022/08/31 | 1,081 | 1,086 | 1,078 | 1,079 | 33,900 |
| 2022/08/30 | 1,094 | 1,094 | 1,084 | 1,088 | 40,700 |
| 2022/08/29 | 1,081 | 1,093 | 1,077 | 1,087 | 38,100 |
| 2022/08/26 | 1,100 | 1,100 | 1,091 | 1,096 | 37,000 |
| 2022/08/25 | 1,095 | 1,099 | 1,089 | 1,097 | 49,500 |
| 2022/08/24 | 1,077 | 1,091 | 1,075 | 1,090 | 41,400 |
| 2022/08/23 | 1,085 | 1,085 | 1,077 | 1,079 | 23,200 |
| 2022/08/22 | 1,083 | 1,097 | 1,081 | 1,095 | 37,200 |
| 2022/08/19 | 1,100 | 1,100 | 1,088 | 1,091 | 20,100 |
| 2022/08/18 | 1,102 | 1,102 | 1,088 | 1,093 | 35,000 |
| 2022/08/17 | 1,109 | 1,113 | 1,094 | 1,101 | 45,900 |
| 2022/08/16 | 1,090 | 1,105 | 1,087 | 1,105 | 95,200 |
| 2022/08/15 | 1,079 | 1,087 | 1,072 | 1,086 | 57,600 |
| 2022/08/12 | 1,054 | 1,077 | 1,054 | 1,072 | 126,400 |
| 2022/08/10 | 1,039 | 1,075 | 1,028 | 1,067 | 111,600 |
| 2022/08/09 | 1,058 | 1,058 | 1,036 | 1,039 | 38,100 |
| 2022/08/08 | 1,050 | 1,060 | 1,050 | 1,058 | 23,200 |
| 2022/08/05 | 1,035 | 1,054 | 1,035 | 1,054 | 28,300 |
| 2022/08/04 | 1,046 | 1,046 | 1,036 | 1,044 | 18,100 |
| 2022/08/03 | 1,052 | 1,056 | 1,038 | 1,043 | 29,200 |
| 2022/08/02 | 1,061 | 1,061 | 1,047 | 1,052 | 32,000 |
| 2022/08/01 | 1,064 | 1,066 | 1,056 | 1,066 | 26,400 |
| 2022/07/29 | 1,077 | 1,077 | 1,059 | 1,063 | 37,600 |
| 2022/07/28 | 1,075 | 1,079 | 1,064 | 1,077 | 51,900 |
| 2022/07/27 | 1,075 | 1,075 | 1,066 | 1,067 | 29,700 |
| 2022/07/26 | 1,067 | 1,078 | 1,065 | 1,073 | 33,200 |
| 2022/07/25 | 1,096 | 1,096 | 1,064 | 1,067 | 126,900 |
| 2022/07/22 | 1,055 | 1,066 | 1,050 | 1,066 | 81,100 |
| 2022/07/21 | 1,051 | 1,055 | 1,048 | 1,054 | 40,700 |
| 2022/07/20 | 1,057 | 1,057 | 1,048 | 1,053 | 49,000 |
| 2022/07/19 | 1,038 | 1,046 | 1,034 | 1,046 | 40,300 |
| 2022/07/15 | 1,036 | 1,036 | 1,027 | 1,030 | 26,300 |
| 2022/07/14 | 1,038 | 1,038 | 1,031 | 1,038 | 26,200 |
| 2022/07/13 | 1,027 | 1,037 | 1,027 | 1,037 | 25,900 |
| 2022/07/12 | 1,040 | 1,040 | 1,022 | 1,027 | 35,500 |
| 2022/07/11 | 1,028 | 1,044 | 1,028 | 1,044 | 94,500 |
| 2022/07/08 | 1,020 | 1,028 | 1,018 | 1,023 | 68,300 |
| 2022/07/07 | 1,015 | 1,020 | 1,010 | 1,020 | 29,100 |
| 2022/07/06 | 1,017 | 1,017 | 1,006 | 1,012 | 35,500 |
| 2022/07/05 | 1,016 | 1,023 | 1,014 | 1,017 | 30,100 |
| 2022/07/04 | 1,017 | 1,019 | 1,010 | 1,018 | 29,300 |
| 2022/07/01 | 1,020 | 1,020 | 1,009 | 1,014 | 30,100 |
| 2022/06/30 | 1,029 | 1,029 | 1,018 | 1,020 | 32,200 |
| 2022/06/29 | 1,018 | 1,030 | 1,016 | 1,030 | 85,800 |
| 2022/06/28 | 1,016 | 1,022 | 1,014 | 1,020 | 42,500 |
| 2022/06/27 | 1,015 | 1,018 | 1,009 | 1,016 | 68,700 |
| 2022/06/24 | 1,016 | 1,016 | 1,006 | 1,012 | 46,200 |
| 2022/06/23 | 1,003 | 1,013 | 1,002 | 1,013 | 38,900 |
| 2022/06/22 | 1,009 | 1,009 | 1,003 | 1,004 | 15,400 |
| 2022/06/21 | 997 | 1,008 | 997 | 1,008 | 34,200 |
| 2022/06/20 | 1,006 | 1,007 | 995 | 996 | 45,400 |
| 2022/06/17 | 998 | 1,009 | 996 | 1,005 | 56,400 |
| 2022/06/16 | 1,004 | 1,010 | 1,002 | 1,007 | 22,600 |
| 2022/06/15 | 1,005 | 1,011 | 999 | 999 | 64,100 |
| 2022/06/14 | 1,001 | 1,009 | 1,001 | 1,006 | 37,300 |
| 2022/06/13 | 1,006 | 1,011 | 1,004 | 1,009 | 38,400 |
| 2022/06/10 | 1,010 | 1,015 | 1,008 | 1,009 | 44,900 |
| 2022/06/09 | 1,023 | 1,025 | 1,015 | 1,015 | 48,100 |
| 2022/06/08 | 1,016 | 1,026 | 1,016 | 1,025 | 54,300 |
| 2022/06/07 | 1,012 | 1,018 | 1,008 | 1,012 | 36,400 |
| 2022/06/06 | 1,010 | 1,014 | 1,004 | 1,009 | 48,200 |
| 2022/06/03 | 1,022 | 1,023 | 1,012 | 1,014 | 39,800 |
| 2022/06/02 | 1,018 | 1,021 | 1,013 | 1,018 | 25,300 |
| 2022/06/01 | 1,005 | 1,021 | 1,005 | 1,021 | 69,300 |
| 2022/05/31 | 1,010 | 1,015 | 1,004 | 1,005 | 28,200 |
| 2022/05/30 | 1,010 | 1,016 | 1,005 | 1,016 | 70,500 |
| 2022/05/27 | 1,012 | 1,012 | 1,007 | 1,010 | 37,600 |
| 2022/05/26 | 999 | 1,008 | 999 | 1,002 | 30,800 |
| 2022/05/25 | 1,009 | 1,009 | 996 | 998 | 60,800 |
| 2022/05/24 | 1,005 | 1,010 | 999 | 999 | 54,400 |
| 2022/05/23 | 1,006 | 1,013 | 1,003 | 1,005 | 41,200 |
| 2022/05/20 | 1,017 | 1,017 | 1,004 | 1,006 | 48,500 |
| 2022/05/19 | 999 | 1,017 | 992 | 1,017 | 74,300 |
| 2022/05/18 | 1,010 | 1,015 | 1,006 | 1,006 | 36,700 |
| 2022/05/17 | 1,010 | 1,017 | 1,009 | 1,012 | 32,100 |
| 2022/05/16 | 1,023 | 1,024 | 1,001 | 1,005 | 51,500 |
| 2022/05/13 | 1,001 | 1,015 | 1,001 | 1,015 | 58,100 |
| 2022/05/12 | 1,004 | 1,011 | 1,001 | 1,001 | 46,200 |
| 2022/05/11 | 1,014 | 1,016 | 1,005 | 1,011 | 35,800 |
| 2022/05/10 | 1,011 | 1,021 | 1,011 | 1,017 | 38,900 |
| 2022/05/09 | 1,024 | 1,030 | 1,017 | 1,017 | 33,700 |
| 2022/05/06 | 1,027 | 1,034 | 1,026 | 1,034 | 41,100 |
| 2022/05/02 | 1,020 | 1,032 | 1,020 | 1,027 | 37,500 |
| 2022/04/28 | 1,001 | 1,023 | 1,001 | 1,023 | 56,400 |
| 2022/04/27 | 997 | 1,004 | 994 | 997 | 122,900 |
| 2022/04/26 | 1,007 | 1,014 | 1,005 | 1,006 | 25,100 |
| 2022/04/25 | 1,000 | 1,004 | 999 | 999 | 73,700 |
| 2022/04/22 | 1,019 | 1,022 | 1,003 | 1,013 | 56,700 |
| 2022/04/21 | 1,020 | 1,028 | 1,019 | 1,026 | 42,100 |
| 2022/04/20 | 1,012 | 1,025 | 1,012 | 1,020 | 46,600 |
| 2022/04/19 | 1,013 | 1,018 | 1,008 | 1,012 | 22,600 |
| 2022/04/18 | 1,010 | 1,017 | 1,005 | 1,013 | 29,800 |
| 2022/04/15 | 1,012 | 1,020 | 1,011 | 1,014 | 30,700 |
| 2022/04/14 | 1,004 | 1,020 | 1,004 | 1,017 | 24,900 |
| 2022/04/13 | 1,005 | 1,008 | 1,001 | 1,005 | 53,000 |
| 2022/04/12 | 1,005 | 1,008 | 998 | 1,000 | 60,000 |
| 2022/04/11 | 1,008 | 1,015 | 999 | 1,001 | 51,900 |
| 2022/04/08 | 1,003 | 1,012 | 1,003 | 1,008 | 55,000 |
| 2022/04/07 | 1,012 | 1,012 | 1,001 | 1,008 | 76,800 |
| 2022/04/06 | 1,024 | 1,029 | 1,019 | 1,020 | 52,000 |
| 2022/04/05 | 1,044 | 1,045 | 1,016 | 1,024 | 67,000 |
| 2022/04/04 | 1,031 | 1,040 | 1,027 | 1,031 | 29,200 |
| 2022/04/01 | 1,030 | 1,032 | 1,021 | 1,026 | 76,300 |
| 2022/03/31 | 1,041 | 1,052 | 1,032 | 1,032 | 75,500 |
| 2022/03/30 | 1,037 | 1,045 | 1,031 | 1,042 | 129,900 |
| 2022/03/29 | 1,091 | 1,096 | 1,082 | 1,089 | 181,500 |
| 2022/03/28 | 1,094 | 1,101 | 1,090 | 1,091 | 68,000 |
| 2022/03/25 | 1,103 | 1,105 | 1,090 | 1,094 | 104,200 |
| 2022/03/24 | 1,092 | 1,096 | 1,082 | 1,091 | 80,600 |
| 2022/03/23 | 1,100 | 1,105 | 1,092 | 1,102 | 83,600 |
| 2022/03/22 | 1,090 | 1,098 | 1,082 | 1,095 | 75,800 |
| 2022/03/18 | 1,084 | 1,084 | 1,074 | 1,081 | 66,700 |
| 2022/03/17 | 1,105 | 1,108 | 1,084 | 1,087 | 101,500 |
| 2022/03/16 | 1,081 | 1,091 | 1,074 | 1,090 | 62,500 |
| 2022/03/15 | 1,082 | 1,088 | 1,075 | 1,079 | 38,800 |
| 2022/03/14 | 1,085 | 1,093 | 1,082 | 1,082 | 39,500 |
| 2022/03/11 | 1,077 | 1,083 | 1,070 | 1,077 | 52,600 |
| 2022/03/10 | 1,077 | 1,093 | 1,065 | 1,093 | 58,400 |
| 2022/03/09 | 1,060 | 1,067 | 1,045 | 1,050 | 61,800 |
| 2022/03/08 | 1,069 | 1,081 | 1,053 | 1,060 | 77,600 |
| 2022/03/07 | 1,096 | 1,096 | 1,070 | 1,080 | 102,100 |
| 2022/03/04 | 1,117 | 1,127 | 1,100 | 1,108 | 53,600 |
| 2022/03/03 | 1,121 | 1,128 | 1,115 | 1,118 | 67,000 |
| 2022/03/02 | 1,128 | 1,128 | 1,105 | 1,105 | 63,400 |
| 2022/03/01 | 1,147 | 1,158 | 1,132 | 1,137 | 90,300 |
| 2022/02/28 | 1,107 | 1,149 | 1,107 | 1,145 | 82,900 |
| 2022/02/25 | 1,108 | 1,117 | 1,102 | 1,114 | 72,000 |
| 2022/02/24 | 1,100 | 1,122 | 1,089 | 1,108 | 75,200 |
| 2022/02/22 | 1,119 | 1,123 | 1,102 | 1,114 | 69,100 |
| 2022/02/21 | 1,118 | 1,129 | 1,114 | 1,128 | 49,500 |
| 2022/02/18 | 1,100 | 1,121 | 1,100 | 1,121 | 92,200 |
| 2022/02/17 | 1,114 | 1,124 | 1,101 | 1,106 | 105,300 |
| 2022/02/16 | 1,095 | 1,125 | 1,090 | 1,125 | 122,100 |
| 2022/02/15 | 1,098 | 1,107 | 1,087 | 1,091 | 65,900 |
| 2022/02/14 | 1,089 | 1,097 | 1,086 | 1,093 | 75,900 |
| 2022/02/10 | 1,084 | 1,085 | 1,078 | 1,085 | 33,000 |
| 2022/02/09 | 1,080 | 1,087 | 1,073 | 1,081 | 36,000 |
| 2022/02/08 | 1,072 | 1,081 | 1,072 | 1,077 | 41,900 |
| 2022/02/07 | 1,065 | 1,075 | 1,062 | 1,070 | 54,600 |
| 2022/02/04 | 1,065 | 1,066 | 1,056 | 1,065 | 47,400 |
| 2022/02/03 | 1,050 | 1,059 | 1,046 | 1,056 | 41,100 |
| 2022/02/02 | 1,039 | 1,050 | 1,035 | 1,050 | 38,100 |
| 2022/02/01 | 1,044 | 1,045 | 1,031 | 1,035 | 45,300 |
| 2022/01/31 | 1,045 | 1,045 | 1,036 | 1,043 | 32,400 |
| 2022/01/28 | 1,033 | 1,042 | 1,029 | 1,039 | 28,600 |
| 2022/01/27 | 1,037 | 1,049 | 1,022 | 1,023 | 70,400 |
| 2022/01/26 | 1,037 | 1,042 | 1,035 | 1,037 | 22,900 |
| 2022/01/25 | 1,048 | 1,048 | 1,034 | 1,040 | 44,900 |
| 2022/01/24 | 1,034 | 1,044 | 1,031 | 1,043 | 43,300 |
| 2022/01/21 | 1,023 | 1,033 | 1,018 | 1,033 | 36,800 |
| 2022/01/20 | 1,015 | 1,032 | 1,015 | 1,025 | 55,600 |
| 2022/01/19 | 1,020 | 1,028 | 1,017 | 1,017 | 77,500 |
| 2022/01/18 | 1,042 | 1,043 | 1,028 | 1,028 | 45,200 |
| 2022/01/17 | 1,042 | 1,046 | 1,037 | 1,039 | 29,100 |
| 2022/01/14 | 1,030 | 1,034 | 1,024 | 1,034 | 46,000 |
| 2022/01/13 | 1,042 | 1,043 | 1,032 | 1,032 | 49,800 |
| 2022/01/12 | 1,037 | 1,044 | 1,037 | 1,040 | 41,900 |
| 2022/01/11 | 1,026 | 1,036 | 1,021 | 1,032 | 49,500 |
| 2022/01/07 | 1,030 | 1,033 | 1,025 | 1,026 | 34,400 |
| 2022/01/06 | 1,023 | 1,030 | 1,021 | 1,024 | 38,900 |
| 2022/01/05 | 1,026 | 1,033 | 1,026 | 1,030 | 35,100 |
| 2022/01/04 | 1,026 | 1,029 | 1,020 | 1,025 | 49,500 |