1805 飛島建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 24 | 24 | 22 | 22 | 301,000 | 2,200 |
| 2002-12-27 | 21 | 21 | 20 | 21 | 71,000 | 2,100 |
| 2002-12-26 | 20 | 21 | 19 | 21 | 92,000 | 2,100 |
| 2002-12-25 | 21 | 21 | 19 | 20 | 202,000 | 2,000 |
| 2002-12-24 | 19 | 21 | 19 | 19 | 202,000 | 1,900 |
| 2002-12-20 | 19 | 21 | 19 | 20 | 144,000 | 2,000 |
| 2002-12-19 | 20 | 20 | 19 | 20 | 126,000 | 2,000 |
| 2002-12-18 | 20 | 21 | 20 | 20 | 201,000 | 2,000 |
| 2002-12-17 | 20 | 21 | 20 | 21 | 169,000 | 2,100 |
| 2002-12-16 | 21 | 21 | 20 | 20 | 73,000 | 2,000 |
| 2002-12-13 | 21 | 22 | 21 | 21 | 424,000 | 2,100 |
| 2002-12-12 | 22 | 22 | 21 | 22 | 376,000 | 2,200 |
| 2002-12-11 | 21 | 22 | 21 | 21 | 375,000 | 2,100 |
| 2002-12-10 | 23 | 23 | 21 | 23 | 240,000 | 2,300 |
| 2002-12-09 | 22 | 22 | 21 | 21 | 49,000 | 2,100 |
| 2002-12-06 | 22 | 22 | 21 | 22 | 336,000 | 2,200 |
| 2002-12-05 | 22 | 23 | 22 | 22 | 156,000 | 2,200 |
| 2002-12-04 | 23 | 24 | 22 | 22 | 88,000 | 2,200 |
| 2002-12-03 | 22 | 24 | 22 | 22 | 226,000 | 2,200 |
| 2002-12-02 | 23 | 23 | 22 | 22 | 351,000 | 2,200 |
| 2002-11-29 | 23 | 23 | 21 | 22 | 395,000 | 2,200 |
| 2002-11-28 | 22 | 23 | 21 | 23 | 409,000 | 2,300 |
| 2002-11-27 | 22 | 22 | 20 | 20 | 446,000 | 2,000 |
| 2002-11-26 | 22 | 22 | 20 | 21 | 84,000 | 2,100 |
| 2002-11-25 | 21 | 22 | 20 | 22 | 302,000 | 2,200 |
| 2002-11-22 | 21 | 21 | 20 | 20 | 166,000 | 2,000 |
| 2002-11-21 | 19 | 21 | 19 | 21 | 128,000 | 2,100 |
| 2002-11-20 | 20 | 20 | 19 | 19 | 207,000 | 1,900 |
| 2002-11-19 | 20 | 21 | 20 | 20 | 165,000 | 2,000 |
| 2002-11-18 | 20 | 21 | 20 | 21 | 140,000 | 2,100 |
| 2002-11-15 | 21 | 22 | 20 | 21 | 298,000 | 2,100 |
| 2002-11-14 | 23 | 23 | 21 | 21 | 242,000 | 2,100 |
| 2002-11-13 | 23 | 23 | 21 | 21 | 192,000 | 2,100 |
| 2002-11-12 | 23 | 23 | 21 | 22 | 266,000 | 2,200 |
| 2002-11-11 | 22 | 23 | 21 | 22 | 221,000 | 2,200 |
| 2002-11-08 | 21 | 22 | 21 | 21 | 222,000 | 2,100 |
| 2002-11-07 | 22 | 23 | 21 | 22 | 120,000 | 2,200 |
| 2002-11-06 | 23 | 23 | 22 | 23 | 123,000 | 2,300 |
| 2002-11-05 | 23 | 24 | 22 | 23 | 81,000 | 2,300 |
| 2002-11-01 | 23 | 24 | 22 | 24 | 164,000 | 2,400 |
| 2002-10-31 | 24 | 24 | 23 | 24 | 400,000 | 2,400 |
| 2002-10-30 | 24 | 24 | 23 | 23 | 372,000 | 2,300 |
| 2002-10-29 | 24 | 24 | 23 | 23 | 369,000 | 2,300 |
| 2002-10-28 | 23 | 23 | 21 | 22 | 346,000 | 2,200 |
| 2002-10-25 | 22 | 22 | 21 | 22 | 176,000 | 2,200 |
| 2002-10-24 | 22 | 22 | 19 | 22 | 413,000 | 2,200 |
| 2002-10-23 | 22 | 23 | 22 | 23 | 68,000 | 2,300 |
| 2002-10-22 | 24 | 24 | 22 | 22 | 71,000 | 2,200 |
| 2002-10-21 | 23 | 24 | 22 | 23 | 123,000 | 2,300 |
| 2002-10-18 | 24 | 24 | 23 | 23 | 313,000 | 2,300 |
| 2002-10-17 | 23 | 24 | 23 | 24 | 42,000 | 2,400 |
| 2002-10-16 | 25 | 25 | 23 | 24 | 228,000 | 2,400 |
| 2002-10-15 | 24 | 25 | 23 | 24 | 242,000 | 2,400 |
| 2002-10-11 | 23 | 24 | 23 | 23 | 366,000 | 2,300 |
| 2002-10-10 | 23 | 23 | 22 | 23 | 281,000 | 2,300 |
| 2002-10-09 | 23 | 24 | 22 | 22 | 273,000 | 2,200 |
| 2002-10-08 | 18 | 23 | 18 | 22 | 552,000 | 2,200 |
| 2002-10-07 | 22 | 22 | 18 | 18 | 1,093,000 | 1,800 |
| 2002-10-04 | 24 | 24 | 22 | 22 | 1,270,000 | 2,200 |
| 2002-10-03 | 24 | 25 | 24 | 24 | 1,188,000 | 2,400 |
| 2002-10-02 | 26 | 26 | 23 | 24 | 5,668,000 | 2,400 |
| 2002-10-01 | 32 | 32 | 23 | 23 | 2,770,000 | 2,300 |
| 2002-09-30 | 33 | 33 | 31 | 32 | 548,000 | 3,200 |
| 2002-09-27 | 33 | 33 | 31 | 33 | 538,000 | 3,300 |
| 2002-09-26 | 31 | 33 | 31 | 32 | 245,000 | 3,200 |
| 2002-09-25 | 32 | 33 | 31 | 31 | 231,000 | 3,100 |
| 2002-09-24 | 32 | 32 | 31 | 32 | 214,000 | 3,200 |
| 2002-09-20 | 32 | 33 | 31 | 31 | 293,000 | 3,100 |
| 2002-09-19 | 31 | 33 | 31 | 33 | 442,000 | 3,300 |
| 2002-09-18 | 29 | 32 | 29 | 32 | 240,000 | 3,200 |
| 2002-09-17 | 30 | 31 | 29 | 31 | 285,000 | 3,100 |
| 2002-09-13 | 31 | 32 | 29 | 29 | 2,742,000 | 2,900 |
| 2002-09-12 | 30 | 35 | 29 | 33 | 644,000 | 3,300 |
| 2002-09-11 | 28 | 30 | 27 | 30 | 259,000 | 3,000 |
| 2002-09-10 | 28 | 29 | 26 | 26 | 535,000 | 2,600 |
| 2002-09-09 | 24 | 26 | 24 | 25 | 261,000 | 2,500 |
| 2002-09-06 | 23 | 26 | 23 | 26 | 681,000 | 2,600 |
| 2002-09-05 | 30 | 31 | 28 | 28 | 655,000 | 2,800 |
| 2002-09-04 | 31 | 32 | 30 | 31 | 366,000 | 3,100 |
| 2002-09-03 | 33 | 34 | 31 | 31 | 290,000 | 3,100 |
| 2002-09-02 | 34 | 34 | 32 | 32 | 354,000 | 3,200 |
| 2002-08-30 | 34 | 34 | 32 | 34 | 341,000 | 3,400 |
| 2002-08-29 | 33 | 34 | 32 | 32 | 295,000 | 3,200 |
| 2002-08-28 | 33 | 33 | 32 | 33 | 264,000 | 3,300 |
| 2002-08-27 | 32 | 33 | 32 | 33 | 145,000 | 3,300 |
| 2002-08-26 | 30 | 33 | 30 | 33 | 404,000 | 3,300 |
| 2002-08-23 | 32 | 33 | 31 | 31 | 253,000 | 3,100 |
| 2002-08-22 | 32 | 32 | 31 | 32 | 342,000 | 3,200 |
| 2002-08-21 | 32 | 33 | 32 | 32 | 177,000 | 3,200 |
| 2002-08-20 | 33 | 34 | 32 | 33 | 298,000 | 3,300 |
| 2002-08-19 | 34 | 34 | 33 | 34 | 199,000 | 3,400 |
| 2002-08-16 | 34 | 35 | 33 | 34 | 105,000 | 3,400 |
| 2002-08-15 | 35 | 35 | 33 | 34 | 220,000 | 3,400 |
| 2002-08-14 | 34 | 34 | 33 | 33 | 158,000 | 3,300 |
| 2002-08-13 | 34 | 34 | 33 | 33 | 242,000 | 3,300 |
| 2002-08-12 | 33 | 34 | 33 | 33 | 277,000 | 3,300 |
| 2002-08-09 | 33 | 35 | 33 | 35 | 648,000 | 3,500 |
| 2002-08-08 | 34 | 34 | 33 | 34 | 197,000 | 3,400 |
| 2002-08-07 | 34 | 34 | 33 | 34 | 175,000 | 3,400 |
| 2002-08-06 | 34 | 34 | 33 | 34 | 201,000 | 3,400 |
| 2002-08-05 | 34 | 34 | 33 | 34 | 158,000 | 3,400 |
| 2002-08-02 | 33 | 35 | 33 | 33 | 145,000 | 3,300 |
| 2002-08-01 | 35 | 35 | 33 | 34 | 296,000 | 3,400 |
| 2002-07-31 | 35 | 35 | 33 | 34 | 356,000 | 3,400 |
| 2002-07-30 | 34 | 35 | 33 | 33 | 316,000 | 3,300 |
| 2002-07-29 | 35 | 35 | 33 | 33 | 618,000 | 3,300 |
| 2002-07-26 | 33 | 34 | 33 | 33 | 216,000 | 3,300 |
| 2002-07-25 | 34 | 35 | 33 | 34 | 240,000 | 3,400 |
| 2002-07-24 | 33 | 34 | 32 | 34 | 218,000 | 3,400 |
| 2002-07-23 | 31 | 34 | 31 | 33 | 158,000 | 3,300 |
| 2002-07-22 | 31 | 34 | 30 | 32 | 327,000 | 3,200 |
| 2002-07-19 | 34 | 35 | 32 | 32 | 335,000 | 3,200 |
| 2002-07-18 | 35 | 36 | 34 | 34 | 235,000 | 3,400 |
| 2002-07-17 | 35 | 36 | 34 | 36 | 225,000 | 3,600 |
| 2002-07-16 | 36 | 37 | 35 | 36 | 269,000 | 3,600 |
| 2002-07-15 | 38 | 38 | 36 | 36 | 265,000 | 3,600 |
| 2002-07-12 | 37 | 37 | 36 | 36 | 691,000 | 3,600 |
| 2002-07-11 | 37 | 37 | 36 | 36 | 282,000 | 3,600 |
| 2002-07-10 | 37 | 38 | 36 | 36 | 376,000 | 3,600 |
| 2002-07-09 | 36 | 37 | 35 | 36 | 282,000 | 3,600 |
| 2002-07-08 | 36 | 38 | 36 | 36 | 277,000 | 3,600 |
| 2002-07-05 | 37 | 38 | 36 | 36 | 221,000 | 3,600 |
| 2002-07-04 | 37 | 38 | 36 | 36 | 183,000 | 3,600 |
| 2002-07-03 | 37 | 38 | 36 | 38 | 282,000 | 3,800 |
| 2002-07-02 | 38 | 38 | 36 | 36 | 428,000 | 3,600 |
| 2002-07-01 | 37 | 37 | 35 | 35 | 526,000 | 3,500 |
| 2002-06-28 | 36 | 36 | 33 | 35 | 369,000 | 3,500 |
| 2002-06-27 | 34 | 35 | 31 | 32 | 414,000 | 3,200 |
| 2002-06-26 | 32 | 33 | 30 | 30 | 479,000 | 3,000 |
| 2002-06-25 | 35 | 35 | 32 | 34 | 414,000 | 3,400 |
| 2002-06-24 | 34 | 35 | 33 | 33 | 195,000 | 3,300 |
| 2002-06-21 | 35 | 36 | 34 | 34 | 256,000 | 3,400 |
| 2002-06-20 | 35 | 36 | 34 | 34 | 464,000 | 3,400 |
| 2002-06-19 | 36 | 37 | 35 | 35 | 410,000 | 3,500 |
| 2002-06-18 | 37 | 37 | 35 | 35 | 290,000 | 3,500 |
| 2002-06-17 | 38 | 39 | 35 | 35 | 308,000 | 3,500 |
| 2002-06-14 | 41 | 41 | 38 | 38 | 2,019,000 | 3,800 |
| 2002-06-13 | 41 | 41 | 39 | 39 | 321,000 | 3,900 |
| 2002-06-12 | 41 | 41 | 40 | 41 | 217,000 | 4,100 |
| 2002-06-11 | 41 | 42 | 40 | 40 | 213,000 | 4,000 |
| 2002-06-10 | 41 | 41 | 39 | 39 | 508,000 | 3,900 |
| 2002-06-07 | 42 | 42 | 40 | 41 | 354,000 | 4,100 |
| 2002-06-06 | 41 | 42 | 40 | 42 | 873,000 | 4,200 |
| 2002-06-05 | 40 | 41 | 39 | 40 | 410,000 | 4,000 |
| 2002-06-04 | 40 | 40 | 38 | 38 | 479,000 | 3,800 |
| 2002-06-03 | 40 | 40 | 38 | 40 | 261,000 | 4,000 |
| 2002-05-31 | 39 | 40 | 38 | 40 | 507,000 | 4,000 |
| 2002-05-30 | 39 | 39 | 37 | 38 | 340,000 | 3,800 |
| 2002-05-29 | 39 | 39 | 37 | 37 | 357,000 | 3,700 |
| 2002-05-28 | 39 | 40 | 37 | 39 | 590,000 | 3,900 |
| 2002-05-27 | 39 | 39 | 37 | 38 | 505,000 | 3,800 |
| 2002-05-24 | 37 | 38 | 36 | 38 | 480,000 | 3,800 |
| 2002-05-23 | 37 | 37 | 35 | 36 | 278,000 | 3,600 |
| 2002-05-22 | 35 | 37 | 35 | 37 | 787,000 | 3,700 |
| 2002-05-21 | 34 | 36 | 34 | 35 | 81,000 | 3,500 |
| 2002-05-20 | 34 | 36 | 34 | 36 | 197,000 | 3,600 |
| 2002-05-17 | 35 | 36 | 34 | 34 | 250,000 | 3,400 |
| 2002-05-16 | 35 | 36 | 34 | 36 | 176,000 | 3,600 |
| 2002-05-15 | 36 | 36 | 34 | 36 | 344,000 | 3,600 |
| 2002-05-14 | 36 | 36 | 34 | 34 | 217,000 | 3,400 |
| 2002-05-13 | 35 | 35 | 34 | 34 | 293,000 | 3,400 |
| 2002-05-10 | 36 | 36 | 34 | 34 | 303,000 | 3,400 |
| 2002-05-09 | 35 | 35 | 34 | 34 | 169,000 | 3,400 |
| 2002-05-08 | 35 | 36 | 34 | 35 | 249,000 | 3,500 |
| 2002-05-07 | 36 | 36 | 34 | 34 | 499,000 | 3,400 |
| 2002-05-02 | 35 | 35 | 34 | 35 | 278,000 | 3,500 |
| 2002-05-01 | 35 | 35 | 33 | 35 | 281,000 | 3,500 |
| 2002-04-30 | 35 | 35 | 33 | 34 | 428,000 | 3,400 |
| 2002-04-26 | 33 | 34 | 33 | 33 | 316,000 | 3,300 |
| 2002-04-25 | 35 | 35 | 33 | 33 | 184,000 | 3,300 |
| 2002-04-24 | 34 | 35 | 34 | 35 | 120,000 | 3,500 |
| 2002-04-23 | 33 | 35 | 33 | 34 | 310,000 | 3,400 |
| 2002-04-22 | 34 | 35 | 33 | 33 | 371,000 | 3,300 |
| 2002-04-19 | 34 | 35 | 34 | 35 | 120,000 | 3,500 |
| 2002-04-18 | 34 | 36 | 34 | 34 | 171,000 | 3,400 |
| 2002-04-17 | 35 | 36 | 34 | 35 | 360,000 | 3,500 |
| 2002-04-16 | 35 | 36 | 33 | 35 | 591,000 | 3,500 |
| 2002-04-15 | 36 | 36 | 34 | 35 | 464,000 | 3,500 |
| 2002-04-12 | 35 | 36 | 34 | 34 | 699,000 | 3,400 |
| 2002-04-11 | 36 | 36 | 34 | 34 | 352,000 | 3,400 |
| 2002-04-10 | 35 | 36 | 34 | 36 | 614,000 | 3,600 |
| 2002-04-09 | 34 | 35 | 34 | 35 | 180,000 | 3,500 |
| 2002-04-08 | 33 | 35 | 33 | 34 | 189,000 | 3,400 |
| 2002-04-05 | 34 | 35 | 33 | 35 | 411,000 | 3,500 |
| 2002-04-04 | 33 | 34 | 33 | 33 | 179,000 | 3,300 |
| 2002-04-03 | 33 | 35 | 33 | 35 | 274,000 | 3,500 |
| 2002-04-02 | 35 | 35 | 33 | 33 | 474,000 | 3,300 |
| 2002-04-01 | 36 | 36 | 33 | 34 | 565,000 | 3,400 |
| 2002-03-29 | 37 | 37 | 34 | 34 | 495,000 | 3,400 |
| 2002-03-28 | 35 | 36 | 34 | 36 | 446,000 | 3,600 |
| 2002-03-27 | 36 | 36 | 35 | 35 | 282,000 | 3,500 |
| 2002-03-26 | 36 | 37 | 35 | 37 | 266,000 | 3,700 |
| 2002-03-25 | 36 | 37 | 35 | 36 | 295,000 | 3,600 |
| 2002-03-22 | 36 | 37 | 35 | 37 | 435,000 | 3,700 |
| 2002-03-20 | 38 | 38 | 36 | 36 | 618,000 | 3,600 |
| 2002-03-19 | 37 | 38 | 37 | 38 | 325,000 | 3,800 |
| 2002-03-18 | 38 | 38 | 36 | 37 | 438,000 | 3,700 |
| 2002-03-15 | 38 | 39 | 37 | 39 | 770,000 | 3,900 |
| 2002-03-14 | 39 | 39 | 38 | 39 | 700,000 | 3,900 |
| 2002-03-13 | 39 | 40 | 38 | 38 | 1,008,000 | 3,800 |
| 2002-03-12 | 40 | 40 | 37 | 37 | 633,000 | 3,700 |
| 2002-03-11 | 36 | 39 | 35 | 37 | 1,155,000 | 3,700 |
| 2002-03-08 | 37 | 37 | 35 | 36 | 2,548,000 | 3,600 |
| 2002-03-07 | 39 | 40 | 36 | 37 | 1,253,000 | 3,700 |
| 2002-03-06 | 44 | 44 | 38 | 38 | 3,430,000 | 3,800 |
| 2002-03-05 | 50 | 53 | 40 | 43 | 14,548,000 | 4,300 |
| 2002-03-04 | 29 | 37 | 27 | 35 | 6,227,000 | 3,500 |
| 2002-03-01 | 39 | 44 | 39 | 44 | 1,831,000 | 4,400 |
| 2002-02-28 | 35 | 38 | 35 | 38 | 1,136,000 | 3,800 |
| 2002-02-27 | 34 | 35 | 33 | 35 | 944,000 | 3,500 |
| 2002-02-26 | 33 | 34 | 32 | 33 | 1,467,000 | 3,300 |
| 2002-02-25 | 32 | 34 | 31 | 32 | 1,286,000 | 3,200 |
| 2002-02-22 | 29 | 32 | 28 | 32 | 1,593,000 | 3,200 |
| 2002-02-21 | 25 | 29 | 25 | 29 | 1,528,000 | 2,900 |
| 2002-02-20 | 25 | 26 | 25 | 25 | 398,000 | 2,500 |
| 2002-02-19 | 25 | 26 | 25 | 25 | 556,000 | 2,500 |
| 2002-02-18 | 25 | 26 | 24 | 25 | 715,000 | 2,500 |
| 2002-02-15 | 25 | 26 | 24 | 24 | 1,750,000 | 2,400 |
| 2002-02-14 | 25 | 25 | 23 | 23 | 486,000 | 2,300 |
| 2002-02-13 | 25 | 25 | 24 | 25 | 483,000 | 2,500 |
| 2002-02-12 | 25 | 25 | 24 | 24 | 704,000 | 2,400 |
| 2002-02-08 | 23 | 24 | 21 | 24 | 1,614,000 | 2,400 |
| 2002-02-07 | 21 | 22 | 21 | 21 | 240,000 | 2,100 |
| 2002-02-06 | 22 | 23 | 21 | 21 | 380,000 | 2,100 |
| 2002-02-05 | 22 | 23 | 22 | 22 | 420,000 | 2,200 |
| 2002-02-04 | 22 | 23 | 22 | 23 | 757,000 | 2,300 |
| 2002-02-01 | 24 | 25 | 23 | 23 | 492,000 | 2,300 |
| 2002-01-31 | 26 | 27 | 24 | 25 | 758,000 | 2,500 |
| 2002-01-30 | 24 | 29 | 23 | 26 | 3,556,000 | 2,600 |
| 2002-01-29 | 23 | 24 | 22 | 24 | 978,000 | 2,400 |
| 2002-01-28 | 22 | 22 | 21 | 22 | 644,000 | 2,200 |
| 2002-01-25 | 22 | 22 | 20 | 21 | 321,000 | 2,100 |
| 2002-01-24 | 20 | 22 | 20 | 21 | 515,000 | 2,100 |
| 2002-01-23 | 21 | 22 | 20 | 22 | 350,000 | 2,200 |
| 2002-01-22 | 21 | 22 | 20 | 20 | 427,000 | 2,000 |
| 2002-01-21 | 21 | 23 | 21 | 21 | 389,000 | 2,100 |
| 2002-01-18 | 21 | 22 | 21 | 22 | 307,000 | 2,200 |
| 2002-01-17 | 23 | 23 | 21 | 21 | 215,000 | 2,100 |
| 2002-01-16 | 22 | 23 | 21 | 23 | 358,000 | 2,300 |
| 2002-01-15 | 23 | 23 | 21 | 21 | 585,000 | 2,100 |
| 2002-01-11 | 24 | 24 | 22 | 22 | 622,000 | 2,200 |
| 2002-01-10 | 24 | 24 | 22 | 22 | 576,000 | 2,200 |
| 2002-01-09 | 23 | 24 | 22 | 24 | 304,000 | 2,400 |
| 2002-01-08 | 24 | 25 | 23 | 23 | 533,000 | 2,300 |
| 2002-01-07 | 23 | 24 | 22 | 24 | 582,000 | 2,400 |
| 2002-01-04 | 25 | 25 | 21 | 22 | 634,000 | 2,200 |
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
