1805 飛島建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 23 | 23 | 20 | 22 | 730,000 | 2,200 |
| 2001-12-27 | 20 | 21 | 19 | 21 | 340,000 | 2,100 |
| 2001-12-26 | 20 | 21 | 19 | 20 | 333,000 | 2,000 |
| 2001-12-25 | 20 | 20 | 19 | 19 | 418,000 | 1,900 |
| 2001-12-21 | 22 | 22 | 20 | 20 | 388,000 | 2,000 |
| 2001-12-20 | 20 | 22 | 18 | 19 | 825,000 | 1,900 |
| 2001-12-19 | 20 | 21 | 18 | 18 | 728,000 | 1,800 |
| 2001-12-18 | 20 | 22 | 20 | 21 | 431,000 | 2,100 |
| 2001-12-17 | 22 | 22 | 21 | 21 | 303,000 | 2,100 |
| 2001-12-14 | 21 | 22 | 20 | 22 | 4,233,000 | 2,200 |
| 2001-12-13 | 22 | 23 | 20 | 20 | 1,526,000 | 2,000 |
| 2001-12-12 | 22 | 23 | 20 | 21 | 2,573,000 | 2,100 |
| 2001-12-11 | 27 | 29 | 22 | 23 | 8,137,000 | 2,300 |
| 2001-12-10 | 18 | 23 | 17 | 21 | 7,012,000 | 2,100 |
| 2001-12-07 | 15 | 17 | 13 | 16 | 12,779,000 | 1,600 |
| 2001-12-06 | 23 | 24 | 12 | 18 | 3,982,000 | 1,800 |
| 2001-12-05 | 22 | 24 | 22 | 22 | 905,000 | 2,200 |
| 2001-12-04 | 25 | 25 | 22 | 22 | 961,000 | 2,200 |
| 2001-12-03 | 25 | 26 | 24 | 24 | 779,000 | 2,400 |
| 2001-11-30 | 27 | 28 | 26 | 26 | 695,000 | 2,600 |
| 2001-11-29 | 29 | 29 | 27 | 27 | 761,000 | 2,700 |
| 2001-11-28 | 30 | 30 | 27 | 27 | 690,000 | 2,700 |
| 2001-11-27 | 27 | 31 | 27 | 30 | 733,000 | 3,000 |
| 2001-11-26 | 27 | 28 | 26 | 28 | 496,000 | 2,800 |
| 2001-11-22 | 28 | 28 | 26 | 28 | 525,000 | 2,800 |
| 2001-11-21 | 26 | 28 | 26 | 27 | 555,000 | 2,700 |
| 2001-11-20 | 26 | 27 | 26 | 26 | 540,000 | 2,600 |
| 2001-11-19 | 27 | 27 | 26 | 26 | 622,000 | 2,600 |
| 2001-11-16 | 28 | 29 | 26 | 27 | 736,000 | 2,700 |
| 2001-11-15 | 28 | 29 | 27 | 29 | 702,000 | 2,900 |
| 2001-11-14 | 30 | 30 | 28 | 28 | 810,000 | 2,800 |
| 2001-11-13 | 31 | 31 | 30 | 31 | 415,000 | 3,100 |
| 2001-11-12 | 30 | 31 | 30 | 30 | 520,000 | 3,000 |
| 2001-11-09 | 31 | 32 | 30 | 30 | 612,000 | 3,000 |
| 2001-11-08 | 32 | 32 | 31 | 32 | 321,000 | 3,200 |
| 2001-11-07 | 31 | 32 | 31 | 31 | 481,000 | 3,100 |
| 2001-11-06 | 30 | 31 | 30 | 31 | 446,000 | 3,100 |
| 2001-11-05 | 31 | 32 | 30 | 30 | 756,000 | 3,000 |
| 2001-11-02 | 32 | 33 | 31 | 32 | 505,000 | 3,200 |
| 2001-11-01 | 34 | 34 | 32 | 32 | 731,000 | 3,200 |
| 2001-10-31 | 35 | 35 | 33 | 34 | 610,000 | 3,400 |
| 2001-10-30 | 35 | 35 | 33 | 34 | 682,000 | 3,400 |
| 2001-10-29 | 35 | 36 | 34 | 34 | 800,000 | 3,400 |
| 2001-10-26 | 36 | 37 | 34 | 35 | 827,000 | 3,500 |
| 2001-10-25 | 33 | 35 | 33 | 34 | 676,000 | 3,400 |
| 2001-10-24 | 33 | 33 | 32 | 32 | 332,000 | 3,200 |
| 2001-10-23 | 33 | 33 | 32 | 32 | 377,000 | 3,200 |
| 2001-10-22 | 32 | 33 | 31 | 31 | 377,000 | 3,100 |
| 2001-10-19 | 33 | 34 | 31 | 31 | 840,000 | 3,100 |
| 2001-10-18 | 33 | 34 | 33 | 33 | 216,000 | 3,300 |
| 2001-10-17 | 35 | 35 | 33 | 33 | 485,000 | 3,300 |
| 2001-10-16 | 34 | 35 | 34 | 34 | 251,000 | 3,400 |
| 2001-10-15 | 35 | 36 | 34 | 34 | 650,000 | 3,400 |
| 2001-10-12 | 36 | 36 | 33 | 35 | 1,602,000 | 3,500 |
| 2001-10-11 | 36 | 36 | 34 | 36 | 810,000 | 3,600 |
| 2001-10-10 | 38 | 38 | 35 | 35 | 521,000 | 3,500 |
| 2001-10-09 | 37 | 38 | 36 | 37 | 258,000 | 3,700 |
| 2001-10-05 | 39 | 40 | 37 | 37 | 181,000 | 3,700 |
| 2001-10-04 | 39 | 40 | 38 | 40 | 281,000 | 4,000 |
| 2001-10-03 | 38 | 39 | 38 | 38 | 287,000 | 3,800 |
| 2001-10-02 | 40 | 40 | 38 | 39 | 496,000 | 3,900 |
| 2001-10-01 | 37 | 39 | 36 | 39 | 435,000 | 3,900 |
| 2001-09-28 | 38 | 39 | 37 | 37 | 428,000 | 3,700 |
| 2001-09-27 | 37 | 37 | 36 | 37 | 366,000 | 3,700 |
| 2001-09-26 | 36 | 36 | 34 | 35 | 127,000 | 3,500 |
| 2001-09-25 | 36 | 36 | 35 | 36 | 296,000 | 3,600 |
| 2001-09-21 | 35 | 35 | 33 | 33 | 538,000 | 3,300 |
| 2001-09-20 | 37 | 38 | 35 | 36 | 647,000 | 3,600 |
| 2001-09-19 | 38 | 40 | 38 | 38 | 347,000 | 3,800 |
| 2001-09-18 | 37 | 40 | 37 | 40 | 465,000 | 4,000 |
| 2001-09-17 | 40 | 40 | 36 | 36 | 689,000 | 3,600 |
| 2001-09-14 | 37 | 41 | 37 | 41 | 1,124,000 | 4,100 |
| 2001-09-13 | 40 | 41 | 38 | 38 | 623,000 | 3,800 |
| 2001-09-12 | 42 | 42 | 40 | 40 | 356,000 | 4,000 |
| 2001-09-11 | 41 | 43 | 40 | 41 | 300,000 | 4,100 |
| 2001-09-10 | 43 | 43 | 40 | 40 | 841,000 | 4,000 |
| 2001-09-07 | 44 | 45 | 43 | 43 | 312,000 | 4,300 |
| 2001-09-06 | 47 | 47 | 43 | 45 | 482,000 | 4,500 |
| 2001-09-05 | 48 | 48 | 46 | 46 | 308,000 | 4,600 |
| 2001-09-04 | 48 | 49 | 47 | 48 | 221,000 | 4,800 |
| 2001-09-03 | 48 | 49 | 48 | 48 | 222,000 | 4,800 |
| 2001-08-31 | 50 | 50 | 49 | 49 | 321,000 | 4,900 |
| 2001-08-30 | 50 | 50 | 49 | 50 | 431,000 | 5,000 |
| 2001-08-29 | 50 | 51 | 50 | 50 | 545,000 | 5,000 |
| 2001-08-28 | 50 | 50 | 49 | 50 | 392,000 | 5,000 |
| 2001-08-27 | 49 | 50 | 47 | 50 | 610,000 | 5,000 |
| 2001-08-24 | 49 | 49 | 47 | 47 | 218,000 | 4,700 |
| 2001-08-23 | 49 | 49 | 47 | 47 | 330,000 | 4,700 |
| 2001-08-22 | 47 | 49 | 46 | 47 | 353,000 | 4,700 |
| 2001-08-21 | 47 | 47 | 46 | 46 | 207,000 | 4,600 |
| 2001-08-20 | 47 | 48 | 46 | 46 | 174,000 | 4,600 |
| 2001-08-17 | 47 | 48 | 47 | 47 | 248,000 | 4,700 |
| 2001-08-16 | 47 | 49 | 47 | 47 | 287,000 | 4,700 |
| 2001-08-15 | 49 | 49 | 47 | 48 | 273,000 | 4,800 |
| 2001-08-14 | 48 | 49 | 47 | 49 | 442,000 | 4,900 |
| 2001-08-13 | 48 | 48 | 46 | 46 | 294,000 | 4,600 |
| 2001-08-10 | 46 | 48 | 46 | 46 | 566,000 | 4,600 |
| 2001-08-09 | 47 | 48 | 46 | 46 | 161,000 | 4,600 |
| 2001-08-08 | 47 | 48 | 47 | 47 | 82,000 | 4,700 |
| 2001-08-07 | 46 | 48 | 46 | 48 | 193,000 | 4,800 |
| 2001-08-06 | 46 | 48 | 46 | 47 | 159,000 | 4,700 |
| 2001-08-03 | 48 | 48 | 46 | 46 | 146,000 | 4,600 |
| 2001-08-02 | 48 | 48 | 47 | 48 | 458,000 | 4,800 |
| 2001-08-01 | 47 | 47 | 46 | 46 | 369,000 | 4,600 |
| 2001-07-31 | 45 | 47 | 45 | 47 | 372,000 | 4,700 |
| 2001-07-30 | 48 | 48 | 46 | 47 | 416,000 | 4,700 |
| 2001-07-27 | 45 | 47 | 45 | 45 | 204,000 | 4,500 |
| 2001-07-26 | 46 | 47 | 45 | 45 | 173,000 | 4,500 |
| 2001-07-25 | 47 | 47 | 45 | 45 | 186,000 | 4,500 |
| 2001-07-24 | 44 | 46 | 44 | 46 | 255,000 | 4,600 |
| 2001-07-23 | 46 | 47 | 44 | 44 | 373,000 | 4,400 |
| 2001-07-19 | 48 | 48 | 46 | 46 | 155,000 | 4,600 |
| 2001-07-18 | 47 | 48 | 46 | 46 | 108,000 | 4,600 |
| 2001-07-17 | 47 | 48 | 47 | 48 | 106,000 | 4,800 |
| 2001-07-16 | 49 | 49 | 48 | 48 | 149,000 | 4,800 |
| 2001-07-13 | 47 | 49 | 47 | 48 | 832,000 | 4,800 |
| 2001-07-12 | 48 | 49 | 47 | 48 | 334,000 | 4,800 |
| 2001-07-11 | 48 | 48 | 46 | 47 | 361,000 | 4,700 |
| 2001-07-10 | 47 | 47 | 46 | 46 | 348,000 | 4,600 |
| 2001-07-09 | 47 | 48 | 46 | 46 | 141,000 | 4,600 |
| 2001-07-06 | 48 | 49 | 47 | 47 | 132,000 | 4,700 |
| 2001-07-05 | 47 | 49 | 47 | 49 | 217,000 | 4,900 |
| 2001-07-04 | 49 | 49 | 47 | 47 | 243,000 | 4,700 |
| 2001-07-03 | 49 | 49 | 48 | 49 | 172,000 | 4,900 |
| 2001-07-02 | 50 | 50 | 47 | 47 | 404,000 | 4,700 |
| 2001-06-29 | 50 | 50 | 49 | 50 | 409,000 | 5,000 |
| 2001-06-28 | 49 | 50 | 47 | 48 | 484,000 | 4,800 |
| 2001-06-27 | 48 | 49 | 47 | 49 | 361,000 | 4,900 |
| 2001-06-26 | 45 | 47 | 45 | 47 | 250,000 | 4,700 |
| 2001-06-25 | 47 | 47 | 45 | 47 | 182,000 | 4,700 |
| 2001-06-22 | 47 | 47 | 45 | 45 | 138,000 | 4,500 |
| 2001-06-21 | 45 | 47 | 45 | 46 | 273,000 | 4,600 |
| 2001-06-20 | 45 | 47 | 45 | 45 | 356,000 | 4,500 |
| 2001-06-19 | 47 | 48 | 45 | 45 | 238,000 | 4,500 |
| 2001-06-18 | 46 | 47 | 46 | 47 | 97,000 | 4,700 |
| 2001-06-15 | 47 | 47 | 46 | 46 | 288,000 | 4,600 |
| 2001-06-14 | 49 | 49 | 47 | 47 | 288,000 | 4,700 |
| 2001-06-13 | 48 | 49 | 47 | 48 | 372,000 | 4,800 |
| 2001-06-12 | 49 | 50 | 46 | 46 | 371,000 | 4,600 |
| 2001-06-11 | 50 | 50 | 48 | 48 | 302,000 | 4,800 |
| 2001-06-08 | 52 | 52 | 47 | 50 | 2,394,000 | 5,000 |
| 2001-06-07 | 45 | 47 | 45 | 47 | 218,000 | 4,700 |
| 2001-06-06 | 46 | 47 | 45 | 47 | 349,000 | 4,700 |
| 2001-06-05 | 47 | 48 | 45 | 45 | 337,000 | 4,500 |
| 2001-06-04 | 48 | 48 | 47 | 48 | 285,000 | 4,800 |
| 2001-06-01 | 50 | 50 | 48 | 49 | 222,000 | 4,900 |
| 2001-05-31 | 50 | 51 | 49 | 51 | 462,000 | 5,100 |
| 2001-05-30 | 52 | 52 | 49 | 49 | 363,000 | 4,900 |
| 2001-05-29 | 52 | 53 | 50 | 50 | 556,000 | 5,000 |
| 2001-05-28 | 51 | 52 | 51 | 51 | 360,000 | 5,100 |
| 2001-05-25 | 49 | 51 | 48 | 50 | 644,000 | 5,000 |
| 2001-05-24 | 48 | 50 | 48 | 48 | 371,000 | 4,800 |
| 2001-05-23 | 52 | 52 | 50 | 50 | 540,000 | 5,000 |
| 2001-05-22 | 53 | 54 | 52 | 52 | 301,000 | 5,200 |
| 2001-05-21 | 53 | 54 | 53 | 54 | 349,000 | 5,400 |
| 2001-05-18 | 53 | 55 | 53 | 53 | 613,000 | 5,300 |
| 2001-05-17 | 53 | 54 | 52 | 53 | 355,000 | 5,300 |
| 2001-05-16 | 54 | 54 | 53 | 53 | 309,000 | 5,300 |
| 2001-05-15 | 55 | 56 | 54 | 54 | 437,000 | 5,400 |
| 2001-05-14 | 56 | 56 | 55 | 55 | 309,000 | 5,500 |
| 2001-05-11 | 57 | 58 | 56 | 56 | 756,000 | 5,600 |
| 2001-05-10 | 55 | 58 | 55 | 56 | 440,000 | 5,600 |
| 2001-05-09 | 53 | 56 | 53 | 56 | 485,000 | 5,600 |
| 2001-05-08 | 54 | 56 | 53 | 56 | 607,000 | 5,600 |
| 2001-05-07 | 61 | 61 | 56 | 57 | 1,200,000 | 5,700 |
| 2001-05-02 | 66 | 67 | 60 | 62 | 1,507,000 | 6,200 |
| 2001-05-01 | 60 | 68 | 59 | 67 | 3,381,000 | 6,700 |
| 2001-04-27 | 56 | 61 | 55 | 60 | 2,470,000 | 6,000 |
| 2001-04-26 | 54 | 56 | 53 | 55 | 991,000 | 5,500 |
| 2001-04-25 | 54 | 55 | 53 | 54 | 390,000 | 5,400 |
| 2001-04-24 | 54 | 54 | 52 | 54 | 390,000 | 5,400 |
| 2001-04-23 | 53 | 54 | 53 | 53 | 353,000 | 5,300 |
| 2001-04-20 | 53 | 54 | 51 | 52 | 460,000 | 5,200 |
| 2001-04-19 | 54 | 54 | 53 | 53 | 442,000 | 5,300 |
| 2001-04-18 | 51 | 55 | 51 | 54 | 717,000 | 5,400 |
| 2001-04-17 | 52 | 52 | 51 | 51 | 352,000 | 5,100 |
| 2001-04-16 | 51 | 53 | 51 | 51 | 375,000 | 5,100 |
| 2001-04-13 | 52 | 53 | 51 | 51 | 912,000 | 5,100 |
| 2001-04-12 | 51 | 52 | 50 | 52 | 383,000 | 5,200 |
| 2001-04-11 | 50 | 52 | 49 | 50 | 588,000 | 5,000 |
| 2001-04-10 | 51 | 51 | 49 | 49 | 388,000 | 4,900 |
| 2001-04-09 | 51 | 52 | 50 | 50 | 391,000 | 5,000 |
| 2001-04-06 | 52 | 52 | 50 | 51 | 611,000 | 5,100 |
| 2001-04-05 | 49 | 53 | 49 | 51 | 905,000 | 5,100 |
| 2001-04-04 | 50 | 51 | 49 | 51 | 310,000 | 5,100 |
| 2001-04-03 | 50 | 52 | 49 | 49 | 382,000 | 4,900 |
| 2001-04-02 | 50 | 50 | 49 | 49 | 315,000 | 4,900 |
| 2001-03-30 | 50 | 50 | 48 | 48 | 341,000 | 4,800 |
| 2001-03-29 | 50 | 50 | 49 | 49 | 420,000 | 4,900 |
| 2001-03-28 | 49 | 50 | 48 | 49 | 405,000 | 4,900 |
| 2001-03-27 | 48 | 49 | 47 | 47 | 268,000 | 4,700 |
| 2001-03-26 | 48 | 49 | 46 | 49 | 320,000 | 4,900 |
| 2001-03-23 | 50 | 50 | 47 | 47 | 261,000 | 4,700 |
| 2001-03-22 | 50 | 50 | 48 | 49 | 193,000 | 4,900 |
| 2001-03-21 | 46 | 50 | 45 | 50 | 622,000 | 5,000 |
| 2001-03-19 | 47 | 49 | 44 | 45 | 467,000 | 4,500 |
| 2001-03-16 | 45 | 48 | 45 | 46 | 296,000 | 4,600 |
| 2001-03-15 | 45 | 47 | 44 | 45 | 499,000 | 4,500 |
| 2001-03-14 | 46 | 47 | 45 | 45 | 355,000 | 4,500 |
| 2001-03-13 | 46 | 47 | 45 | 45 | 514,000 | 4,500 |
| 2001-03-12 | 47 | 47 | 45 | 45 | 338,000 | 4,500 |
| 2001-03-09 | 44 | 48 | 44 | 46 | 1,823,000 | 4,600 |
| 2001-03-08 | 46 | 48 | 45 | 45 | 284,000 | 4,500 |
| 2001-03-07 | 49 | 50 | 46 | 46 | 186,000 | 4,600 |
| 2001-03-06 | 50 | 51 | 49 | 49 | 276,000 | 4,900 |
| 2001-03-05 | 51 | 51 | 47 | 50 | 197,000 | 5,000 |
| 2001-03-02 | 51 | 52 | 50 | 51 | 313,000 | 5,100 |
| 2001-03-01 | 52 | 52 | 50 | 52 | 646,000 | 5,200 |
| 2001-02-28 | 52 | 52 | 49 | 52 | 915,000 | 5,200 |
| 2001-02-27 | 49 | 52 | 48 | 49 | 758,000 | 4,900 |
| 2001-02-26 | 48 | 48 | 47 | 47 | 357,000 | 4,700 |
| 2001-02-23 | 47 | 48 | 46 | 47 | 212,000 | 4,700 |
| 2001-02-22 | 47 | 47 | 45 | 45 | 141,000 | 4,500 |
| 2001-02-21 | 46 | 47 | 45 | 46 | 128,000 | 4,600 |
| 2001-02-20 | 47 | 48 | 45 | 46 | 243,000 | 4,600 |
| 2001-02-19 | 48 | 48 | 47 | 47 | 151,000 | 4,700 |
| 2001-02-16 | 48 | 48 | 47 | 48 | 197,000 | 4,800 |
| 2001-02-15 | 48 | 48 | 47 | 48 | 333,000 | 4,800 |
| 2001-02-14 | 48 | 48 | 47 | 48 | 431,000 | 4,800 |
| 2001-02-13 | 47 | 48 | 46 | 48 | 381,000 | 4,800 |
| 2001-02-09 | 45 | 47 | 44 | 47 | 746,000 | 4,700 |
| 2001-02-08 | 45 | 46 | 44 | 46 | 175,000 | 4,600 |
| 2001-02-07 | 44 | 45 | 43 | 45 | 236,000 | 4,500 |
| 2001-02-06 | 46 | 46 | 44 | 44 | 150,000 | 4,400 |
| 2001-02-05 | 47 | 47 | 45 | 46 | 144,000 | 4,600 |
| 2001-02-02 | 45 | 47 | 45 | 47 | 185,000 | 4,700 |
| 2001-02-01 | 47 | 48 | 45 | 45 | 417,000 | 4,500 |
| 2001-01-31 | 47 | 47 | 46 | 47 | 333,000 | 4,700 |
| 2001-01-30 | 46 | 47 | 45 | 45 | 393,000 | 4,500 |
| 2001-01-29 | 45 | 45 | 44 | 45 | 480,000 | 4,500 |
| 2001-01-26 | 44 | 45 | 43 | 43 | 227,000 | 4,300 |
| 2001-01-25 | 45 | 45 | 43 | 44 | 156,000 | 4,400 |
| 2001-01-24 | 44 | 44 | 43 | 43 | 197,000 | 4,300 |
| 2001-01-23 | 45 | 45 | 44 | 44 | 152,000 | 4,400 |
| 2001-01-22 | 45 | 45 | 44 | 44 | 181,000 | 4,400 |
| 2001-01-19 | 46 | 46 | 45 | 45 | 274,000 | 4,500 |
| 2001-01-18 | 45 | 46 | 45 | 45 | 255,000 | 4,500 |
| 2001-01-17 | 47 | 47 | 45 | 45 | 239,000 | 4,500 |
| 2001-01-16 | 47 | 48 | 46 | 47 | 153,000 | 4,700 |
| 2001-01-15 | 47 | 48 | 47 | 47 | 247,000 | 4,700 |
| 2001-01-12 | 47 | 48 | 46 | 47 | 820,000 | 4,700 |
| 2001-01-11 | 48 | 48 | 46 | 46 | 353,000 | 4,600 |
| 2001-01-10 | 47 | 48 | 46 | 46 | 256,000 | 4,600 |
| 2001-01-09 | 47 | 48 | 45 | 47 | 171,000 | 4,700 |
| 2001-01-05 | 48 | 49 | 46 | 46 | 456,000 | 4,600 |
| 2001-01-04 | 50 | 50 | 45 | 45 | 398,000 | 4,500 |
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
