1805 飛島建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 49 | 49 | 46 | 47 | 358,000 | 4,700 |
| 2000-12-28 | 47 | 48 | 46 | 47 | 337,000 | 4,700 |
| 2000-12-27 | 46 | 46 | 44 | 45 | 163,000 | 4,500 |
| 2000-12-26 | 45 | 46 | 44 | 46 | 215,000 | 4,600 |
| 2000-12-25 | 45 | 46 | 44 | 46 | 214,000 | 4,600 |
| 2000-12-22 | 43 | 45 | 43 | 44 | 144,000 | 4,400 |
| 2000-12-21 | 46 | 46 | 43 | 43 | 456,000 | 4,300 |
| 2000-12-20 | 47 | 47 | 45 | 45 | 204,000 | 4,500 |
| 2000-12-19 | 47 | 48 | 46 | 46 | 216,000 | 4,600 |
| 2000-12-18 | 48 | 48 | 46 | 48 | 192,000 | 4,800 |
| 2000-12-15 | 47 | 48 | 47 | 48 | 152,000 | 4,800 |
| 2000-12-14 | 48 | 48 | 47 | 47 | 267,000 | 4,700 |
| 2000-12-13 | 46 | 48 | 45 | 48 | 445,000 | 4,800 |
| 2000-12-12 | 47 | 47 | 44 | 45 | 429,000 | 4,500 |
| 2000-12-11 | 44 | 46 | 43 | 45 | 386,000 | 4,500 |
| 2000-12-08 | 42 | 44 | 42 | 43 | 2,177,000 | 4,300 |
| 2000-12-07 | 45 | 45 | 43 | 43 | 121,000 | 4,300 |
| 2000-12-06 | 45 | 45 | 43 | 45 | 195,000 | 4,500 |
| 2000-12-05 | 44 | 45 | 43 | 45 | 168,000 | 4,500 |
| 2000-12-04 | 46 | 46 | 44 | 46 | 337,000 | 4,600 |
| 2000-12-01 | 44 | 48 | 43 | 47 | 680,000 | 4,700 |
| 2000-11-30 | 44 | 45 | 43 | 44 | 867,000 | 4,400 |
| 2000-11-29 | 43 | 44 | 42 | 44 | 736,000 | 4,400 |
| 2000-11-28 | 43 | 43 | 42 | 42 | 380,000 | 4,200 |
| 2000-11-27 | 43 | 43 | 42 | 43 | 410,000 | 4,300 |
| 2000-11-24 | 42 | 42 | 41 | 42 | 215,000 | 4,200 |
| 2000-11-22 | 41 | 41 | 40 | 41 | 145,000 | 4,100 |
| 2000-11-21 | 40 | 42 | 40 | 40 | 139,000 | 4,000 |
| 2000-11-20 | 40 | 42 | 40 | 42 | 153,000 | 4,200 |
| 2000-11-17 | 41 | 41 | 40 | 40 | 171,000 | 4,000 |
| 2000-11-16 | 42 | 43 | 40 | 41 | 188,000 | 4,100 |
| 2000-11-15 | 43 | 43 | 42 | 43 | 223,000 | 4,300 |
| 2000-11-14 | 42 | 43 | 41 | 43 | 291,000 | 4,300 |
| 2000-11-13 | 42 | 42 | 41 | 42 | 263,000 | 4,200 |
| 2000-11-10 | 41 | 42 | 40 | 42 | 661,000 | 4,200 |
| 2000-11-09 | 42 | 43 | 41 | 41 | 182,000 | 4,100 |
| 2000-11-08 | 42 | 43 | 41 | 43 | 216,000 | 4,300 |
| 2000-11-07 | 43 | 44 | 41 | 43 | 160,000 | 4,300 |
| 2000-11-06 | 44 | 44 | 42 | 44 | 212,000 | 4,400 |
| 2000-11-02 | 44 | 44 | 43 | 44 | 417,000 | 4,400 |
| 2000-11-01 | 43 | 44 | 42 | 44 | 478,000 | 4,400 |
| 2000-10-31 | 42 | 42 | 41 | 42 | 457,000 | 4,200 |
| 2000-10-30 | 40 | 41 | 40 | 41 | 494,000 | 4,100 |
| 2000-10-27 | 40 | 41 | 38 | 38 | 410,000 | 3,800 |
| 2000-10-26 | 40 | 41 | 39 | 41 | 175,000 | 4,100 |
| 2000-10-25 | 41 | 41 | 40 | 40 | 261,000 | 4,000 |
| 2000-10-24 | 41 | 41 | 40 | 41 | 115,000 | 4,100 |
| 2000-10-23 | 41 | 41 | 40 | 41 | 150,000 | 4,100 |
| 2000-10-20 | 42 | 42 | 40 | 40 | 289,000 | 4,000 |
| 2000-10-19 | 40 | 43 | 39 | 43 | 644,000 | 4,300 |
| 2000-10-18 | 40 | 41 | 39 | 40 | 221,000 | 4,000 |
| 2000-10-17 | 41 | 41 | 40 | 40 | 100,000 | 4,000 |
| 2000-10-16 | 40 | 41 | 40 | 41 | 146,000 | 4,100 |
| 2000-10-13 | 41 | 42 | 40 | 40 | 578,000 | 4,000 |
| 2000-10-12 | 41 | 43 | 40 | 43 | 153,000 | 4,300 |
| 2000-10-11 | 42 | 42 | 40 | 41 | 175,000 | 4,100 |
| 2000-10-10 | 45 | 45 | 41 | 41 | 210,000 | 4,100 |
| 2000-10-06 | 45 | 45 | 44 | 45 | 210,000 | 4,500 |
| 2000-10-05 | 44 | 45 | 44 | 45 | 110,000 | 4,500 |
| 2000-10-04 | 44 | 45 | 44 | 45 | 197,000 | 4,500 |
| 2000-10-03 | 45 | 45 | 44 | 45 | 154,000 | 4,500 |
| 2000-10-02 | 45 | 45 | 44 | 44 | 677,000 | 4,400 |
| 2000-09-29 | 44 | 44 | 43 | 43 | 805,000 | 4,300 |
| 2000-09-28 | 42 | 43 | 41 | 41 | 207,000 | 4,100 |
| 2000-09-27 | 43 | 44 | 42 | 44 | 331,000 | 4,400 |
| 2000-09-26 | 44 | 45 | 42 | 44 | 485,000 | 4,400 |
| 2000-09-25 | 45 | 45 | 39 | 41 | 449,000 | 4,100 |
| 2000-09-22 | 40 | 40 | 38 | 40 | 185,000 | 4,000 |
| 2000-09-21 | 38 | 40 | 38 | 38 | 165,000 | 3,800 |
| 2000-09-20 | 40 | 40 | 39 | 39 | 205,000 | 3,900 |
| 2000-09-19 | 39 | 40 | 38 | 38 | 207,000 | 3,800 |
| 2000-09-18 | 40 | 40 | 38 | 40 | 157,000 | 4,000 |
| 2000-09-14 | 42 | 42 | 40 | 41 | 405,000 | 4,100 |
| 2000-09-13 | 41 | 42 | 40 | 40 | 127,000 | 4,000 |
| 2000-09-12 | 41 | 42 | 40 | 41 | 158,000 | 4,100 |
| 2000-09-11 | 43 | 43 | 41 | 42 | 524,000 | 4,200 |
| 2000-09-08 | 43 | 43 | 41 | 41 | 1,370,000 | 4,100 |
| 2000-09-07 | 42 | 42 | 41 | 41 | 362,000 | 4,100 |
| 2000-09-06 | 42 | 42 | 40 | 42 | 581,000 | 4,200 |
| 2000-09-05 | 42 | 42 | 41 | 41 | 174,000 | 4,100 |
| 2000-09-04 | 42 | 43 | 41 | 42 | 114,000 | 4,200 |
| 2000-09-01 | 43 | 43 | 41 | 41 | 169,000 | 4,100 |
| 2000-08-31 | 43 | 43 | 42 | 43 | 775,000 | 4,300 |
| 2000-08-30 | 43 | 43 | 41 | 41 | 892,000 | 4,100 |
| 2000-08-29 | 42 | 43 | 41 | 42 | 194,000 | 4,200 |
| 2000-08-28 | 43 | 43 | 42 | 42 | 487,000 | 4,200 |
| 2000-08-25 | 44 | 44 | 41 | 41 | 561,000 | 4,100 |
| 2000-08-24 | 42 | 43 | 41 | 43 | 429,000 | 4,300 |
| 2000-08-23 | 42 | 43 | 41 | 41 | 193,000 | 4,100 |
| 2000-08-22 | 42 | 43 | 41 | 43 | 221,000 | 4,300 |
| 2000-08-21 | 42 | 43 | 41 | 41 | 134,000 | 4,100 |
| 2000-08-18 | 42 | 43 | 41 | 43 | 203,000 | 4,300 |
| 2000-08-17 | 42 | 43 | 41 | 43 | 132,000 | 4,300 |
| 2000-08-16 | 41 | 43 | 41 | 43 | 287,000 | 4,300 |
| 2000-08-15 | 42 | 43 | 41 | 41 | 231,000 | 4,100 |
| 2000-08-14 | 44 | 44 | 42 | 42 | 288,000 | 4,200 |
| 2000-08-11 | 43 | 45 | 43 | 43 | 676,000 | 4,300 |
| 2000-08-10 | 44 | 45 | 43 | 43 | 188,000 | 4,300 |
| 2000-08-09 | 45 | 45 | 43 | 45 | 248,000 | 4,500 |
| 2000-08-08 | 43 | 45 | 42 | 42 | 259,000 | 4,200 |
| 2000-08-07 | 44 | 45 | 43 | 45 | 196,000 | 4,500 |
| 2000-08-04 | 44 | 44 | 42 | 44 | 497,000 | 4,400 |
| 2000-08-03 | 43 | 44 | 42 | 44 | 363,000 | 4,400 |
| 2000-08-02 | 44 | 45 | 43 | 45 | 165,000 | 4,500 |
| 2000-08-01 | 46 | 46 | 44 | 44 | 729,000 | 4,400 |
| 2000-07-31 | 45 | 45 | 43 | 43 | 858,000 | 4,300 |
| 2000-07-28 | 43 | 44 | 43 | 43 | 256,000 | 4,300 |
| 2000-07-27 | 44 | 45 | 43 | 43 | 223,000 | 4,300 |
| 2000-07-26 | 44 | 45 | 43 | 45 | 373,000 | 4,500 |
| 2000-07-25 | 44 | 44 | 43 | 43 | 726,000 | 4,300 |
| 2000-07-24 | 45 | 45 | 42 | 43 | 480,000 | 4,300 |
| 2000-07-21 | 45 | 46 | 45 | 46 | 387,000 | 4,600 |
| 2000-07-19 | 45 | 46 | 45 | 46 | 196,000 | 4,600 |
| 2000-07-18 | 46 | 47 | 45 | 46 | 409,000 | 4,600 |
| 2000-07-17 | 48 | 48 | 46 | 46 | 546,000 | 4,600 |
| 2000-07-14 | 45 | 48 | 45 | 46 | 865,000 | 4,600 |
| 2000-07-13 | 48 | 48 | 45 | 45 | 938,000 | 4,500 |
| 2000-07-12 | 50 | 50 | 49 | 49 | 261,000 | 4,900 |
| 2000-07-11 | 50 | 51 | 50 | 50 | 388,000 | 5,000 |
| 2000-07-10 | 50 | 51 | 50 | 50 | 215,000 | 5,000 |
| 2000-07-07 | 50 | 51 | 50 | 50 | 234,000 | 5,000 |
| 2000-07-06 | 50 | 51 | 50 | 51 | 515,000 | 5,100 |
| 2000-07-05 | 52 | 53 | 50 | 51 | 499,000 | 5,100 |
| 2000-07-04 | 55 | 55 | 52 | 52 | 602,000 | 5,200 |
| 2000-07-03 | 54 | 55 | 53 | 54 | 771,000 | 5,400 |
| 2000-06-30 | 52 | 53 | 50 | 52 | 1,189,000 | 5,200 |
| 2000-06-29 | 50 | 50 | 49 | 49 | 694,000 | 4,900 |
| 2000-06-28 | 47 | 49 | 47 | 48 | 483,000 | 4,800 |
| 2000-06-27 | 47 | 47 | 46 | 47 | 317,000 | 4,700 |
| 2000-06-26 | 47 | 47 | 46 | 47 | 612,000 | 4,700 |
| 2000-06-23 | 47 | 47 | 45 | 45 | 885,000 | 4,500 |
| 2000-06-22 | 45 | 46 | 45 | 46 | 899,000 | 4,600 |
| 2000-06-21 | 46 | 47 | 45 | 45 | 708,000 | 4,500 |
| 2000-06-20 | 47 | 48 | 46 | 46 | 494,000 | 4,600 |
| 2000-06-19 | 48 | 48 | 46 | 46 | 522,000 | 4,600 |
| 2000-06-16 | 47 | 48 | 46 | 47 | 508,000 | 4,700 |
| 2000-06-15 | 47 | 48 | 46 | 46 | 586,000 | 4,600 |
| 2000-06-14 | 47 | 48 | 46 | 48 | 940,000 | 4,800 |
| 2000-06-13 | 48 | 49 | 47 | 47 | 742,000 | 4,700 |
| 2000-06-12 | 47 | 49 | 47 | 48 | 861,000 | 4,800 |
| 2000-06-09 | 46 | 52 | 46 | 47 | 1,895,000 | 4,700 |
| 2000-06-08 | 51 | 52 | 51 | 51 | 86,000 | 5,100 |
| 2000-06-07 | 51 | 52 | 51 | 51 | 228,000 | 5,100 |
| 2000-06-06 | 52 | 53 | 51 | 52 | 287,000 | 5,200 |
| 2000-06-05 | 53 | 54 | 51 | 52 | 235,000 | 5,200 |
| 2000-06-02 | 55 | 56 | 53 | 54 | 342,000 | 5,400 |
| 2000-06-01 | 56 | 56 | 55 | 56 | 169,000 | 5,600 |
| 2000-05-31 | 57 | 58 | 56 | 56 | 547,000 | 5,600 |
| 2000-05-30 | 58 | 58 | 55 | 55 | 643,000 | 5,500 |
| 2000-05-29 | 55 | 57 | 55 | 57 | 96,000 | 5,700 |
| 2000-05-26 | 57 | 57 | 55 | 55 | 404,000 | 5,500 |
| 2000-05-25 | 57 | 58 | 56 | 56 | 430,000 | 5,600 |
| 2000-05-24 | 55 | 57 | 55 | 56 | 342,000 | 5,600 |
| 2000-05-23 | 55 | 57 | 55 | 56 | 261,000 | 5,600 |
| 2000-05-22 | 56 | 57 | 55 | 56 | 253,000 | 5,600 |
| 2000-05-19 | 57 | 58 | 56 | 57 | 157,000 | 5,700 |
| 2000-05-18 | 57 | 58 | 57 | 57 | 144,000 | 5,700 |
| 2000-05-17 | 56 | 58 | 56 | 57 | 176,000 | 5,700 |
| 2000-05-16 | 58 | 58 | 57 | 58 | 169,000 | 5,800 |
| 2000-05-15 | 58 | 59 | 57 | 58 | 151,000 | 5,800 |
| 2000-05-12 | 60 | 60 | 57 | 58 | 1,129,000 | 5,800 |
| 2000-05-11 | 59 | 60 | 58 | 60 | 180,000 | 6,000 |
| 2000-05-10 | 59 | 60 | 58 | 58 | 268,000 | 5,800 |
| 2000-05-09 | 60 | 60 | 59 | 59 | 208,000 | 5,900 |
| 2000-05-08 | 61 | 61 | 59 | 59 | 246,000 | 5,900 |
| 2000-05-02 | 61 | 62 | 60 | 61 | 504,000 | 6,100 |
| 2000-05-01 | 60 | 62 | 58 | 58 | 704,000 | 5,800 |
| 2000-04-28 | 57 | 59 | 57 | 58 | 396,000 | 5,800 |
| 2000-04-27 | 58 | 60 | 57 | 57 | 330,000 | 5,700 |
| 2000-04-26 | 60 | 60 | 58 | 58 | 579,000 | 5,800 |
| 2000-04-25 | 63 | 63 | 60 | 61 | 721,000 | 6,100 |
| 2000-04-24 | 58 | 63 | 56 | 63 | 926,000 | 6,300 |
| 2000-04-21 | 56 | 64 | 53 | 64 | 1,634,000 | 6,400 |
| 2000-04-20 | 56 | 57 | 55 | 55 | 1,070,000 | 5,500 |
| 2000-04-19 | 58 | 62 | 56 | 56 | 1,278,000 | 5,600 |
| 2000-04-18 | 62 | 64 | 58 | 59 | 506,000 | 5,900 |
| 2000-04-17 | 60 | 64 | 60 | 62 | 858,000 | 6,200 |
| 2000-04-14 | 63 | 65 | 63 | 65 | 753,000 | 6,500 |
| 2000-04-13 | 64 | 66 | 63 | 64 | 438,000 | 6,400 |
| 2000-04-12 | 60 | 64 | 60 | 64 | 507,000 | 6,400 |
| 2000-04-11 | 59 | 62 | 58 | 60 | 489,000 | 6,000 |
| 2000-04-10 | 56 | 60 | 51 | 59 | 767,000 | 5,900 |
| 2000-04-07 | 67 | 67 | 64 | 66 | 348,000 | 6,600 |
| 2000-04-06 | 67 | 67 | 66 | 67 | 387,000 | 6,700 |
| 2000-04-05 | 65 | 67 | 65 | 67 | 223,000 | 6,700 |
| 2000-04-04 | 66 | 68 | 64 | 65 | 456,000 | 6,500 |
| 2000-04-03 | 68 | 68 | 66 | 66 | 244,000 | 6,600 |
| 2000-03-31 | 68 | 69 | 66 | 66 | 580,000 | 6,600 |
| 2000-03-30 | 67 | 68 | 66 | 66 | 655,000 | 6,600 |
| 2000-03-29 | 66 | 67 | 64 | 64 | 399,000 | 6,400 |
| 2000-03-28 | 68 | 68 | 65 | 67 | 263,000 | 6,700 |
| 2000-03-27 | 68 | 70 | 60 | 60 | 673,000 | 6,000 |
| 2000-03-24 | 63 | 65 | 60 | 65 | 618,000 | 6,500 |
| 2000-03-23 | 60 | 60 | 58 | 58 | 182,000 | 5,800 |
| 2000-03-22 | 59 | 60 | 58 | 58 | 327,000 | 5,800 |
| 2000-03-21 | 57 | 58 | 56 | 58 | 320,000 | 5,800 |
| 2000-03-17 | 59 | 59 | 56 | 56 | 399,000 | 5,600 |
| 2000-03-16 | 54 | 60 | 54 | 56 | 616,000 | 5,600 |
| 2000-03-15 | 66 | 67 | 62 | 64 | 323,000 | 6,400 |
| 2000-03-14 | 70 | 70 | 65 | 69 | 548,000 | 6,900 |
| 2000-03-13 | 68 | 70 | 66 | 70 | 1,004,000 | 7,000 |
| 2000-03-10 | 68 | 70 | 63 | 63 | 2,161,000 | 6,300 |
| 2000-03-09 | 62 | 63 | 61 | 63 | 402,000 | 6,300 |
| 2000-03-08 | 61 | 63 | 61 | 61 | 254,000 | 6,100 |
| 2000-03-07 | 57 | 60 | 56 | 60 | 592,000 | 6,000 |
| 2000-03-06 | 55 | 57 | 54 | 57 | 356,000 | 5,700 |
| 2000-03-03 | 55 | 56 | 53 | 56 | 162,000 | 5,600 |
| 2000-03-02 | 54 | 55 | 53 | 54 | 109,000 | 5,400 |
| 2000-03-01 | 55 | 55 | 53 | 54 | 370,000 | 5,400 |
| 2000-02-29 | 54 | 56 | 53 | 56 | 496,000 | 5,600 |
| 2000-02-28 | 57 | 57 | 52 | 52 | 917,000 | 5,200 |
| 2000-02-25 | 52 | 53 | 51 | 53 | 582,000 | 5,300 |
| 2000-02-24 | 51 | 52 | 50 | 50 | 468,000 | 5,000 |
| 2000-02-23 | 53 | 53 | 51 | 51 | 300,000 | 5,100 |
| 2000-02-22 | 51 | 53 | 51 | 52 | 273,000 | 5,200 |
| 2000-02-21 | 52 | 54 | 51 | 51 | 162,000 | 5,100 |
| 2000-02-18 | 53 | 54 | 51 | 54 | 274,000 | 5,400 |
| 2000-02-17 | 55 | 56 | 54 | 54 | 227,000 | 5,400 |
| 2000-02-16 | 54 | 55 | 52 | 54 | 553,000 | 5,400 |
| 2000-02-15 | 55 | 56 | 52 | 55 | 458,000 | 5,500 |
| 2000-02-14 | 55 | 57 | 54 | 55 | 217,000 | 5,500 |
| 2000-02-10 | 56 | 58 | 55 | 56 | 633,000 | 5,600 |
| 2000-02-09 | 56 | 57 | 56 | 57 | 185,000 | 5,700 |
| 2000-02-08 | 57 | 58 | 56 | 58 | 139,000 | 5,800 |
| 2000-02-07 | 57 | 59 | 57 | 58 | 302,000 | 5,800 |
| 2000-02-04 | 59 | 60 | 57 | 58 | 307,000 | 5,800 |
| 2000-02-03 | 60 | 61 | 59 | 59 | 341,000 | 5,900 |
| 2000-02-02 | 62 | 63 | 61 | 63 | 273,000 | 6,300 |
| 2000-02-01 | 63 | 63 | 61 | 63 | 551,000 | 6,300 |
| 2000-01-31 | 60 | 62 | 59 | 62 | 617,000 | 6,200 |
| 2000-01-28 | 58 | 60 | 56 | 59 | 493,000 | 5,900 |
| 2000-01-27 | 59 | 61 | 58 | 59 | 505,000 | 5,900 |
| 2000-01-26 | 61 | 62 | 60 | 60 | 356,000 | 6,000 |
| 2000-01-25 | 62 | 62 | 59 | 59 | 549,000 | 5,900 |
| 2000-01-24 | 61 | 62 | 59 | 59 | 306,000 | 5,900 |
| 2000-01-21 | 61 | 62 | 60 | 62 | 167,000 | 6,200 |
| 2000-01-20 | 64 | 64 | 61 | 62 | 323,000 | 6,200 |
| 2000-01-19 | 63 | 63 | 62 | 62 | 191,000 | 6,200 |
| 2000-01-18 | 62 | 63 | 62 | 62 | 168,000 | 6,200 |
| 2000-01-17 | 61 | 63 | 61 | 62 | 333,000 | 6,200 |
| 2000-01-14 | 61 | 63 | 60 | 61 | 401,000 | 6,100 |
| 2000-01-13 | 63 | 63 | 61 | 62 | 144,000 | 6,200 |
| 2000-01-12 | 62 | 62 | 60 | 62 | 165,000 | 6,200 |
| 2000-01-11 | 62 | 62 | 60 | 62 | 238,000 | 6,200 |
| 2000-01-07 | 62 | 64 | 61 | 63 | 392,000 | 6,300 |
| 2000-01-06 | 64 | 64 | 60 | 60 | 251,000 | 6,000 |
| 2000-01-05 | 61 | 64 | 60 | 64 | 504,000 | 6,400 |
| 2000-01-04 | 61 | 61 | 58 | 58 | 596,000 | 5,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
