1805 飛島建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 101 | 101 | 96 | 96 | 342,500 | 4,800 |
| 2003-12-29 | 92 | 99 | 92 | 97 | 410,000 | 4,850 |
| 2003-12-26 | 88 | 91 | 86 | 89 | 430,000 | 4,450 |
| 2003-12-25 | 81 | 86 | 81 | 86 | 298,500 | 4,300 |
| 2003-12-24 | 82 | 82 | 80 | 82 | 375,500 | 4,100 |
| 2003-12-22 | 83 | 84 | 81 | 82 | 322,500 | 4,100 |
| 2003-12-19 | 84 | 86 | 82 | 84 | 390,500 | 4,200 |
| 2003-12-18 | 86 | 87 | 84 | 84 | 315,000 | 4,200 |
| 2003-12-17 | 87 | 88 | 85 | 85 | 325,500 | 4,250 |
| 2003-12-16 | 90 | 91 | 88 | 89 | 385,000 | 4,450 |
| 2003-12-15 | 94 | 95 | 91 | 93 | 312,500 | 4,650 |
| 2003-12-12 | 97 | 98 | 91 | 92 | 385,000 | 4,600 |
| 2003-12-11 | 97 | 100 | 95 | 97 | 244,500 | 4,850 |
| 2003-12-10 | 98 | 98 | 95 | 95 | 193,000 | 4,750 |
| 2003-12-09 | 99 | 99 | 96 | 97 | 112,500 | 4,850 |
| 2003-12-08 | 101 | 102 | 98 | 99 | 226,000 | 4,950 |
| 2003-12-05 | 102 | 105 | 99 | 102 | 353,500 | 5,100 |
| 2003-12-04 | 96 | 104 | 96 | 103 | 414,000 | 5,150 |
| 2003-12-03 | 98 | 100 | 95 | 97 | 447,000 | 4,850 |
| 2003-12-02 | 105 | 106 | 100 | 101 | 594,000 | 5,050 |
| 2003-12-01 | 100 | 105 | 89 | 104 | 727,000 | 5,200 |
| 2003-11-28 | 108 | 110 | 106 | 108 | 523,000 | 5,400 |
| 2003-11-27 | 116 | 116 | 106 | 113 | 903,000 | 5,650 |
| 2003-11-26 | 129 | 129 | 116 | 120 | 2,782,500 | 6,000 |
| 2003-11-25 | 126 | 126 | 126 | 126 | 321,500 | 6,300 |
| 2003-11-21 | 93 | 98 | 92 | 96 | 175,500 | 4,800 |
| 2003-11-20 | 87 | 94 | 87 | 93 | 283,500 | 4,650 |
| 2003-11-19 | 87 | 90 | 85 | 85 | 385,000 | 4,250 |
| 2003-11-18 | 85 | 89 | 82 | 87 | 627,000 | 4,350 |
| 2003-11-17 | 88 | 93 | 88 | 90 | 977,500 | 4,500 |
| 2003-11-14 | 112 | 112 | 106 | 108 | 171,500 | 5,400 |
| 2003-11-13 | 118 | 119 | 112 | 113 | 170,500 | 5,650 |
| 2003-11-12 | 117 | 120 | 110 | 111 | 328,000 | 5,550 |
| 2003-11-11 | 129 | 129 | 109 | 120 | 399,500 | 6,000 |
| 2003-11-10 | 132 | 133 | 130 | 130 | 81,500 | 6,500 |
| 2003-11-07 | 128 | 132 | 127 | 128 | 106,000 | 6,400 |
| 2003-11-06 | 127 | 128 | 123 | 126 | 254,000 | 6,300 |
| 2003-11-05 | 135 | 136 | 123 | 129 | 268,000 | 6,450 |
| 2003-11-04 | 136 | 140 | 135 | 137 | 190,500 | 6,850 |
| 2003-10-31 | 140 | 140 | 135 | 136 | 231,500 | 6,800 |
| 2003-10-30 | 143 | 143 | 139 | 141 | 181,000 | 7,050 |
| 2003-10-29 | 145 | 145 | 138 | 138 | 203,500 | 6,900 |
| 2003-10-28 | 140 | 144 | 135 | 140 | 402,000 | 7,000 |
| 2003-10-27 | 136 | 139 | 132 | 136 | 232,000 | 6,800 |
| 2003-10-24 | 139 | 140 | 135 | 136 | 252,500 | 6,800 |
| 2003-10-23 | 142 | 144 | 115 | 129 | 542,500 | 6,450 |
| 2003-10-22 | 155 | 155 | 146 | 148 | 555,500 | 7,400 |
| 2003-10-21 | 152 | 157 | 147 | 153 | 1,029,500 | 7,650 |
| 2003-10-20 | 142 | 149 | 142 | 147 | 600,000 | 7,350 |
| 2003-10-17 | 142 | 142 | 139 | 140 | 436,500 | 7,000 |
| 2003-10-16 | 142 | 144 | 141 | 142 | 341,000 | 7,100 |
| 2003-10-15 | 140 | 144 | 140 | 142 | 339,500 | 7,100 |
| 2003-10-14 | 145 | 149 | 143 | 144 | 360,500 | 7,200 |
| 2003-10-10 | 146 | 149 | 145 | 147 | 420,500 | 7,350 |
| 2003-10-09 | 144 | 149 | 143 | 145 | 299,000 | 7,250 |
| 2003-10-08 | 142 | 149 | 142 | 146 | 456,000 | 7,300 |
| 2003-10-07 | 150 | 150 | 134 | 139 | 528,500 | 6,950 |
| 2003-10-06 | 154 | 154 | 148 | 149 | 516,000 | 7,450 |
| 2003-10-03 | 157 | 159 | 153 | 154 | 406,500 | 7,700 |
| 2003-10-02 | 150 | 160 | 150 | 156 | 862,500 | 7,800 |
| 2003-10-01 | 152 | 153 | 146 | 146 | 820,000 | 7,300 |
| 2003-09-30 | 167 | 169 | 155 | 157 | 671,000 | 7,850 |
| 2003-09-29 | 161 | 172 | 160 | 164 | 1,232,500 | 8,200 |
| 2003-09-26 | 145 | 160 | 132 | 158 | 848,500 | 7,900 |
| 2003-09-25 | 166 | 168 | 141 | 153 | 1,770,500 | 7,650 |
| 2003-09-24 | 195 | 204 | 165 | 179 | 4,137,000 | 8,950 |
| 2003-09-22 | 144 | 169 | 138 | 165 | 4,487,000 | 8,250 |
| 2003-09-19 | 116 | 129 | 116 | 125 | 2,164,500 | 6,250 |
| 2003-09-18 | 114 | 115 | 104 | 112 | 984,000 | 5,600 |
| 2003-09-17 | 108 | 121 | 108 | 112 | 2,149,000 | 5,600 |
| 2003-09-16 | 100 | 105 | 99 | 105 | 1,219,500 | 5,250 |
| 2003-09-12 | 93 | 98 | 91 | 97 | 725,500 | 4,850 |
| 2003-09-11 | 90 | 92 | 90 | 92 | 219,500 | 4,600 |
| 2003-09-10 | 91 | 93 | 90 | 92 | 112,000 | 4,600 |
| 2003-09-09 | 93 | 93 | 91 | 91 | 125,500 | 4,550 |
| 2003-09-08 | 93 | 93 | 90 | 91 | 144,500 | 4,550 |
| 2003-09-05 | 91 | 92 | 90 | 92 | 100,500 | 4,600 |
| 2003-09-04 | 91 | 92 | 90 | 91 | 137,000 | 4,550 |
| 2003-09-03 | 93 | 94 | 91 | 91 | 281,500 | 4,550 |
| 2003-09-02 | 94 | 94 | 92 | 92 | 279,000 | 4,600 |
| 2003-09-01 | 91 | 93 | 90 | 92 | 288,500 | 4,600 |
| 2003-08-29 | 91 | 92 | 90 | 90 | 222,000 | 4,500 |
| 2003-08-28 | 93 | 93 | 90 | 90 | 382,500 | 4,500 |
| 2003-08-27 | 98 | 98 | 90 | 90 | 827,500 | 4,500 |
| 2003-08-26 | 96 | 101 | 95 | 98 | 1,947,000 | 4,900 |
| 2003-08-25 | 92 | 109 | 91 | 108 | 2,402,500 | 5,400 |
| 2003-08-22 | 76 | 85 | 76 | 85 | 702,500 | 4,250 |
| 2003-08-21 | 71 | 75 | 71 | 73 | 429,500 | 3,650 |
| 2003-08-20 | 71 | 71 | 70 | 71 | 189,500 | 3,550 |
| 2003-08-19 | 69 | 70 | 67 | 69 | 241,500 | 3,450 |
| 2003-08-18 | 67 | 69 | 67 | 68 | 156,000 | 3,400 |
| 2003-08-15 | 69 | 69 | 67 | 68 | 67,500 | 3,400 |
| 2003-08-14 | 69 | 69 | 66 | 67 | 108,500 | 3,350 |
| 2003-08-13 | 69 | 69 | 66 | 66 | 80,000 | 3,300 |
| 2003-08-12 | 68 | 68 | 66 | 66 | 83,000 | 3,300 |
| 2003-08-11 | 65 | 66 | 65 | 66 | 103,000 | 3,300 |
| 2003-08-08 | 67 | 68 | 65 | 65 | 202,000 | 3,250 |
| 2003-08-07 | 64 | 66 | 64 | 65 | 46,000 | 3,250 |
| 2003-08-06 | 67 | 68 | 65 | 65 | 64,500 | 3,250 |
| 2003-08-05 | 69 | 69 | 66 | 67 | 136,000 | 3,350 |
| 2003-08-04 | 68 | 68 | 64 | 66 | 218,500 | 3,300 |
| 2003-08-01 | 67 | 68 | 62 | 68 | 303,500 | 3,400 |
| 2003-07-31 | 67 | 71 | 50 | 68 | 710,500 | 3,400 |
| 2003-07-24 | 30 | 32 | 29 | 31 | 878,000 | 3,100 |
| 2003-07-23 | 30 | 30 | 29 | 30 | 703,000 | 3,000 |
| 2003-07-22 | 32 | 32 | 30 | 30 | 489,000 | 3,000 |
| 2003-07-18 | 31 | 33 | 31 | 32 | 211,000 | 3,200 |
| 2003-07-17 | 34 | 35 | 33 | 33 | 622,000 | 3,300 |
| 2003-07-16 | 35 | 36 | 35 | 35 | 346,000 | 3,500 |
| 2003-07-15 | 37 | 37 | 35 | 35 | 623,000 | 3,500 |
| 2003-07-14 | 36 | 37 | 35 | 35 | 793,000 | 3,500 |
| 2003-07-11 | 37 | 37 | 35 | 35 | 318,000 | 3,500 |
| 2003-07-10 | 34 | 37 | 34 | 36 | 574,000 | 3,600 |
| 2003-07-09 | 36 | 36 | 34 | 36 | 533,000 | 3,600 |
| 2003-07-08 | 38 | 38 | 35 | 36 | 884,000 | 3,600 |
| 2003-07-07 | 38 | 39 | 36 | 37 | 885,000 | 3,700 |
| 2003-07-04 | 40 | 40 | 37 | 39 | 742,000 | 3,900 |
| 2003-07-03 | 41 | 42 | 40 | 40 | 971,000 | 4,000 |
| 2003-07-02 | 43 | 43 | 41 | 41 | 620,000 | 4,100 |
| 2003-07-01 | 43 | 44 | 41 | 43 | 982,000 | 4,300 |
| 2003-06-30 | 45 | 45 | 43 | 44 | 532,000 | 4,400 |
| 2003-06-27 | 44 | 45 | 43 | 44 | 735,000 | 4,400 |
| 2003-06-26 | 44 | 44 | 43 | 43 | 443,000 | 4,300 |
| 2003-06-25 | 45 | 45 | 44 | 44 | 393,000 | 4,400 |
| 2003-06-24 | 45 | 46 | 44 | 44 | 1,047,000 | 4,400 |
| 2003-06-23 | 43 | 46 | 42 | 45 | 1,087,000 | 4,500 |
| 2003-06-20 | 44 | 44 | 42 | 43 | 497,000 | 4,300 |
| 2003-06-19 | 43 | 44 | 43 | 43 | 782,000 | 4,300 |
| 2003-06-18 | 45 | 45 | 43 | 43 | 552,000 | 4,300 |
| 2003-06-17 | 46 | 48 | 45 | 45 | 1,517,000 | 4,500 |
| 2003-06-16 | 45 | 46 | 42 | 43 | 1,262,000 | 4,300 |
| 2003-06-13 | 52 | 52 | 44 | 47 | 3,416,000 | 4,700 |
| 2003-06-12 | 39 | 61 | 36 | 52 | 9,704,000 | 5,200 |
| 2003-06-11 | 30 | 35 | 29 | 34 | 1,173,000 | 3,400 |
| 2003-06-10 | 30 | 30 | 28 | 29 | 368,000 | 2,900 |
| 2003-06-09 | 29 | 30 | 28 | 28 | 550,000 | 2,800 |
| 2003-06-06 | 28 | 29 | 27 | 29 | 455,000 | 2,900 |
| 2003-06-05 | 28 | 28 | 27 | 28 | 184,000 | 2,800 |
| 2003-06-04 | 27 | 28 | 27 | 28 | 216,000 | 2,800 |
| 2003-06-03 | 28 | 28 | 27 | 28 | 137,000 | 2,800 |
| 2003-06-02 | 28 | 28 | 27 | 28 | 344,000 | 2,800 |
| 2003-05-30 | 28 | 28 | 26 | 26 | 619,000 | 2,600 |
| 2003-05-29 | 29 | 29 | 28 | 28 | 400,000 | 2,800 |
| 2003-05-28 | 28 | 29 | 27 | 29 | 981,000 | 2,900 |
| 2003-05-27 | 27 | 28 | 26 | 27 | 345,000 | 2,700 |
| 2003-05-26 | 26 | 28 | 25 | 27 | 859,000 | 2,700 |
| 2003-05-23 | 26 | 27 | 25 | 27 | 384,000 | 2,700 |
| 2003-05-22 | 25 | 26 | 25 | 25 | 165,000 | 2,500 |
| 2003-05-21 | 25 | 26 | 25 | 25 | 80,000 | 2,500 |
| 2003-05-20 | 25 | 26 | 25 | 25 | 83,000 | 2,500 |
| 2003-05-19 | 26 | 27 | 25 | 25 | 189,000 | 2,500 |
| 2003-05-16 | 27 | 27 | 26 | 26 | 125,000 | 2,600 |
| 2003-05-15 | 27 | 27 | 26 | 26 | 233,000 | 2,600 |
| 2003-05-14 | 27 | 27 | 25 | 27 | 225,000 | 2,700 |
| 2003-05-13 | 27 | 27 | 26 | 26 | 278,000 | 2,600 |
| 2003-05-12 | 26 | 27 | 25 | 27 | 231,000 | 2,700 |
| 2003-05-09 | 25 | 26 | 25 | 26 | 147,000 | 2,600 |
| 2003-05-08 | 26 | 26 | 25 | 25 | 116,000 | 2,500 |
| 2003-05-07 | 26 | 26 | 25 | 26 | 108,000 | 2,600 |
| 2003-05-06 | 27 | 27 | 25 | 25 | 182,000 | 2,500 |
| 2003-05-02 | 27 | 27 | 25 | 26 | 327,000 | 2,600 |
| 2003-05-01 | 27 | 27 | 25 | 27 | 462,000 | 2,700 |
| 2003-04-30 | 26 | 26 | 25 | 25 | 354,000 | 2,500 |
| 2003-04-28 | 26 | 26 | 25 | 26 | 476,000 | 2,600 |
| 2003-04-25 | 26 | 26 | 25 | 26 | 452,000 | 2,600 |
| 2003-04-24 | 25 | 25 | 24 | 24 | 264,000 | 2,400 |
| 2003-04-23 | 25 | 26 | 24 | 24 | 86,000 | 2,400 |
| 2003-04-22 | 24 | 26 | 24 | 25 | 311,000 | 2,500 |
| 2003-04-21 | 25 | 26 | 24 | 26 | 238,000 | 2,600 |
| 2003-04-18 | 25 | 26 | 25 | 26 | 198,000 | 2,600 |
| 2003-04-17 | 25 | 27 | 25 | 27 | 1,138,000 | 2,700 |
| 2003-04-16 | 28 | 29 | 24 | 26 | 1,856,000 | 2,600 |
| 2003-04-15 | 30 | 30 | 29 | 30 | 198,000 | 3,000 |
| 2003-04-14 | 30 | 30 | 29 | 30 | 195,000 | 3,000 |
| 2003-04-11 | 30 | 30 | 28 | 29 | 217,000 | 2,900 |
| 2003-04-10 | 30 | 30 | 28 | 28 | 305,000 | 2,800 |
| 2003-04-09 | 29 | 30 | 28 | 30 | 125,000 | 3,000 |
| 2003-04-08 | 29 | 29 | 28 | 29 | 187,000 | 2,900 |
| 2003-04-07 | 29 | 30 | 28 | 28 | 130,000 | 2,800 |
| 2003-04-04 | 30 | 30 | 29 | 30 | 395,000 | 3,000 |
| 2003-04-03 | 30 | 30 | 29 | 30 | 468,000 | 3,000 |
| 2003-04-02 | 29 | 30 | 28 | 29 | 379,000 | 2,900 |
| 2003-04-01 | 29 | 30 | 28 | 28 | 310,000 | 2,800 |
| 2003-03-31 | 29 | 30 | 28 | 28 | 356,000 | 2,800 |
| 2003-03-28 | 28 | 29 | 28 | 29 | 468,000 | 2,900 |
| 2003-03-27 | 27 | 28 | 26 | 27 | 259,000 | 2,700 |
| 2003-03-26 | 26 | 27 | 25 | 26 | 146,000 | 2,600 |
| 2003-03-25 | 26 | 26 | 25 | 26 | 246,000 | 2,600 |
| 2003-03-24 | 25 | 26 | 25 | 26 | 358,000 | 2,600 |
| 2003-03-20 | 24 | 25 | 24 | 25 | 274,000 | 2,500 |
| 2003-03-19 | 25 | 26 | 24 | 24 | 155,000 | 2,400 |
| 2003-03-18 | 25 | 26 | 25 | 25 | 106,000 | 2,500 |
| 2003-03-17 | 27 | 27 | 25 | 26 | 67,000 | 2,600 |
| 2003-03-14 | 25 | 28 | 25 | 26 | 395,000 | 2,600 |
| 2003-03-13 | 28 | 28 | 27 | 27 | 155,000 | 2,700 |
| 2003-03-12 | 27 | 27 | 26 | 26 | 136,000 | 2,600 |
| 2003-03-11 | 26 | 27 | 25 | 26 | 219,000 | 2,600 |
| 2003-03-10 | 28 | 28 | 25 | 25 | 239,000 | 2,500 |
| 2003-03-07 | 27 | 27 | 25 | 25 | 290,000 | 2,500 |
| 2003-03-06 | 26 | 27 | 25 | 25 | 134,000 | 2,500 |
| 2003-03-05 | 26 | 27 | 26 | 26 | 114,000 | 2,600 |
| 2003-03-04 | 28 | 28 | 26 | 27 | 291,000 | 2,700 |
| 2003-03-03 | 27 | 28 | 27 | 28 | 143,000 | 2,800 |
| 2003-02-28 | 30 | 30 | 27 | 27 | 495,000 | 2,700 |
| 2003-02-27 | 30 | 30 | 28 | 28 | 305,000 | 2,800 |
| 2003-02-26 | 29 | 29 | 27 | 28 | 591,000 | 2,800 |
| 2003-02-25 | 30 | 30 | 27 | 27 | 486,000 | 2,700 |
| 2003-02-24 | 30 | 30 | 27 | 28 | 136,000 | 2,800 |
| 2003-02-21 | 27 | 29 | 27 | 29 | 253,000 | 2,900 |
| 2003-02-20 | 27 | 28 | 27 | 28 | 195,000 | 2,800 |
| 2003-02-19 | 28 | 28 | 27 | 27 | 183,000 | 2,700 |
| 2003-02-18 | 27 | 29 | 27 | 27 | 459,000 | 2,700 |
| 2003-02-17 | 26 | 28 | 26 | 27 | 422,000 | 2,700 |
| 2003-02-14 | 28 | 28 | 26 | 26 | 307,000 | 2,600 |
| 2003-02-13 | 26 | 27 | 25 | 26 | 513,000 | 2,600 |
| 2003-02-12 | 24 | 26 | 23 | 24 | 865,000 | 2,400 |
| 2003-02-10 | 25 | 25 | 22 | 23 | 772,000 | 2,300 |
| 2003-02-07 | 24 | 25 | 24 | 25 | 269,000 | 2,500 |
| 2003-02-06 | 23 | 25 | 23 | 25 | 288,000 | 2,500 |
| 2003-02-05 | 24 | 25 | 23 | 23 | 154,000 | 2,300 |
| 2003-02-04 | 24 | 25 | 23 | 25 | 117,000 | 2,500 |
| 2003-02-03 | 24 | 24 | 23 | 24 | 81,000 | 2,400 |
| 2003-01-31 | 25 | 25 | 24 | 24 | 256,000 | 2,400 |
| 2003-01-30 | 25 | 25 | 23 | 24 | 456,000 | 2,400 |
| 2003-01-29 | 25 | 26 | 24 | 24 | 552,000 | 2,400 |
| 2003-01-28 | 24 | 24 | 23 | 23 | 412,000 | 2,300 |
| 2003-01-27 | 24 | 24 | 23 | 23 | 193,000 | 2,300 |
| 2003-01-24 | 26 | 26 | 24 | 24 | 219,000 | 2,400 |
| 2003-01-23 | 24 | 25 | 23 | 24 | 144,000 | 2,400 |
| 2003-01-22 | 24 | 27 | 24 | 24 | 956,000 | 2,400 |
| 2003-01-21 | 24 | 25 | 23 | 24 | 652,000 | 2,400 |
| 2003-01-20 | 23 | 24 | 22 | 24 | 171,000 | 2,400 |
| 2003-01-17 | 22 | 23 | 22 | 23 | 100,000 | 2,300 |
| 2003-01-16 | 24 | 24 | 22 | 24 | 238,000 | 2,400 |
| 2003-01-15 | 24 | 24 | 21 | 22 | 449,000 | 2,200 |
| 2003-01-14 | 23 | 24 | 22 | 24 | 218,000 | 2,400 |
| 2003-01-10 | 24 | 24 | 22 | 22 | 245,000 | 2,200 |
| 2003-01-09 | 23 | 24 | 22 | 24 | 36,000 | 2,400 |
| 2003-01-08 | 24 | 24 | 22 | 23 | 236,000 | 2,300 |
| 2003-01-07 | 24 | 24 | 22 | 22 | 413,000 | 2,200 |
| 2003-01-06 | 25 | 25 | 23 | 24 | 309,000 | 2,400 |
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
