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 |
|---|---|---|---|---|---|
| 2003/12/30 | 101 | 101 | 96 | 96 | 342,500 |
| 2003/12/29 | 92 | 99 | 92 | 97 | 410,000 |
| 2003/12/26 | 88 | 91 | 86 | 89 | 430,000 |
| 2003/12/25 | 81 | 86 | 81 | 86 | 298,500 |
| 2003/12/24 | 82 | 82 | 80 | 82 | 375,500 |
| 2003/12/22 | 83 | 84 | 81 | 82 | 322,500 |
| 2003/12/19 | 84 | 86 | 82 | 84 | 390,500 |
| 2003/12/18 | 86 | 87 | 84 | 84 | 315,000 |
| 2003/12/17 | 87 | 88 | 85 | 85 | 325,500 |
| 2003/12/16 | 90 | 91 | 88 | 89 | 385,000 |
| 2003/12/15 | 94 | 95 | 91 | 93 | 312,500 |
| 2003/12/12 | 97 | 98 | 91 | 92 | 385,000 |
| 2003/12/11 | 97 | 100 | 95 | 97 | 244,500 |
| 2003/12/10 | 98 | 98 | 95 | 95 | 193,000 |
| 2003/12/09 | 99 | 99 | 96 | 97 | 112,500 |
| 2003/12/08 | 101 | 102 | 98 | 99 | 226,000 |
| 2003/12/05 | 102 | 105 | 99 | 102 | 353,500 |
| 2003/12/04 | 96 | 104 | 96 | 103 | 414,000 |
| 2003/12/03 | 98 | 100 | 95 | 97 | 447,000 |
| 2003/12/02 | 105 | 106 | 100 | 101 | 594,000 |
| 2003/12/01 | 100 | 105 | 89 | 104 | 727,000 |
| 2003/11/28 | 108 | 110 | 106 | 108 | 523,000 |
| 2003/11/27 | 116 | 116 | 106 | 113 | 903,000 |
| 2003/11/26 | 129 | 129 | 116 | 120 | 2,782,500 |
| 2003/11/25 | 126 | 126 | 126 | 126 | 321,500 |
| 2003/11/21 | 93 | 98 | 92 | 96 | 175,500 |
| 2003/11/20 | 87 | 94 | 87 | 93 | 283,500 |
| 2003/11/19 | 87 | 90 | 85 | 85 | 385,000 |
| 2003/11/18 | 85 | 89 | 82 | 87 | 627,000 |
| 2003/11/17 | 88 | 93 | 88 | 90 | 977,500 |
| 2003/11/14 | 112 | 112 | 106 | 108 | 171,500 |
| 2003/11/13 | 118 | 119 | 112 | 113 | 170,500 |
| 2003/11/12 | 117 | 120 | 110 | 111 | 328,000 |
| 2003/11/11 | 129 | 129 | 109 | 120 | 399,500 |
| 2003/11/10 | 132 | 133 | 130 | 130 | 81,500 |
| 2003/11/07 | 128 | 132 | 127 | 128 | 106,000 |
| 2003/11/06 | 127 | 128 | 123 | 126 | 254,000 |
| 2003/11/05 | 135 | 136 | 123 | 129 | 268,000 |
| 2003/11/04 | 136 | 140 | 135 | 137 | 190,500 |
| 2003/10/31 | 140 | 140 | 135 | 136 | 231,500 |
| 2003/10/30 | 143 | 143 | 139 | 141 | 181,000 |
| 2003/10/29 | 145 | 145 | 138 | 138 | 203,500 |
| 2003/10/28 | 140 | 144 | 135 | 140 | 402,000 |
| 2003/10/27 | 136 | 139 | 132 | 136 | 232,000 |
| 2003/10/24 | 139 | 140 | 135 | 136 | 252,500 |
| 2003/10/23 | 142 | 144 | 115 | 129 | 542,500 |
| 2003/10/22 | 155 | 155 | 146 | 148 | 555,500 |
| 2003/10/21 | 152 | 157 | 147 | 153 | 1,029,500 |
| 2003/10/20 | 142 | 149 | 142 | 147 | 600,000 |
| 2003/10/17 | 142 | 142 | 139 | 140 | 436,500 |
| 2003/10/16 | 142 | 144 | 141 | 142 | 341,000 |
| 2003/10/15 | 140 | 144 | 140 | 142 | 339,500 |
| 2003/10/14 | 145 | 149 | 143 | 144 | 360,500 |
| 2003/10/10 | 146 | 149 | 145 | 147 | 420,500 |
| 2003/10/09 | 144 | 149 | 143 | 145 | 299,000 |
| 2003/10/08 | 142 | 149 | 142 | 146 | 456,000 |
| 2003/10/07 | 150 | 150 | 134 | 139 | 528,500 |
| 2003/10/06 | 154 | 154 | 148 | 149 | 516,000 |
| 2003/10/03 | 157 | 159 | 153 | 154 | 406,500 |
| 2003/10/02 | 150 | 160 | 150 | 156 | 862,500 |
| 2003/10/01 | 152 | 153 | 146 | 146 | 820,000 |
| 2003/09/30 | 167 | 169 | 155 | 157 | 671,000 |
| 2003/09/29 | 161 | 172 | 160 | 164 | 1,232,500 |
| 2003/09/26 | 145 | 160 | 132 | 158 | 848,500 |
| 2003/09/25 | 166 | 168 | 141 | 153 | 1,770,500 |
| 2003/09/24 | 195 | 204 | 165 | 179 | 4,137,000 |
| 2003/09/22 | 144 | 169 | 138 | 165 | 4,487,000 |
| 2003/09/19 | 116 | 129 | 116 | 125 | 2,164,500 |
| 2003/09/18 | 114 | 115 | 104 | 112 | 984,000 |
| 2003/09/17 | 108 | 121 | 108 | 112 | 2,149,000 |
| 2003/09/16 | 100 | 105 | 99 | 105 | 1,219,500 |
| 2003/09/12 | 93 | 98 | 91 | 97 | 725,500 |
| 2003/09/11 | 90 | 92 | 90 | 92 | 219,500 |
| 2003/09/10 | 91 | 93 | 90 | 92 | 112,000 |
| 2003/09/09 | 93 | 93 | 91 | 91 | 125,500 |
| 2003/09/08 | 93 | 93 | 90 | 91 | 144,500 |
| 2003/09/05 | 91 | 92 | 90 | 92 | 100,500 |
| 2003/09/04 | 91 | 92 | 90 | 91 | 137,000 |
| 2003/09/03 | 93 | 94 | 91 | 91 | 281,500 |
| 2003/09/02 | 94 | 94 | 92 | 92 | 279,000 |
| 2003/09/01 | 91 | 93 | 90 | 92 | 288,500 |
| 2003/08/29 | 91 | 92 | 90 | 90 | 222,000 |
| 2003/08/28 | 93 | 93 | 90 | 90 | 382,500 |
| 2003/08/27 | 98 | 98 | 90 | 90 | 827,500 |
| 2003/08/26 | 96 | 101 | 95 | 98 | 1,947,000 |
| 2003/08/25 | 92 | 109 | 91 | 108 | 2,402,500 |
| 2003/08/22 | 76 | 85 | 76 | 85 | 702,500 |
| 2003/08/21 | 71 | 75 | 71 | 73 | 429,500 |
| 2003/08/20 | 71 | 71 | 70 | 71 | 189,500 |
| 2003/08/19 | 69 | 70 | 67 | 69 | 241,500 |
| 2003/08/18 | 67 | 69 | 67 | 68 | 156,000 |
| 2003/08/15 | 69 | 69 | 67 | 68 | 67,500 |
| 2003/08/14 | 69 | 69 | 66 | 67 | 108,500 |
| 2003/08/13 | 69 | 69 | 66 | 66 | 80,000 |
| 2003/08/12 | 68 | 68 | 66 | 66 | 83,000 |
| 2003/08/11 | 65 | 66 | 65 | 66 | 103,000 |
| 2003/08/08 | 67 | 68 | 65 | 65 | 202,000 |
| 2003/08/07 | 64 | 66 | 64 | 65 | 46,000 |
| 2003/08/06 | 67 | 68 | 65 | 65 | 64,500 |
| 2003/08/05 | 69 | 69 | 66 | 67 | 136,000 |
| 2003/08/04 | 68 | 68 | 64 | 66 | 218,500 |
| 2003/08/01 | 67 | 68 | 62 | 68 | 303,500 |
| 2003/07/31 | 67 | 71 | 50 | 68 | 710,500 |
| 2003/07/31 | 1 -> 0.50 分割 | ||||
| 2003/07/24 | 30 | 32 | 29 | 31 | 878,000 |
| 2003/07/23 | 30 | 30 | 29 | 30 | 703,000 |
| 2003/07/22 | 32 | 32 | 30 | 30 | 489,000 |
| 2003/07/18 | 31 | 33 | 31 | 32 | 211,000 |
| 2003/07/17 | 34 | 35 | 33 | 33 | 622,000 |
| 2003/07/16 | 35 | 36 | 35 | 35 | 346,000 |
| 2003/07/15 | 37 | 37 | 35 | 35 | 623,000 |
| 2003/07/14 | 36 | 37 | 35 | 35 | 793,000 |
| 2003/07/11 | 37 | 37 | 35 | 35 | 318,000 |
| 2003/07/10 | 34 | 37 | 34 | 36 | 574,000 |
| 2003/07/09 | 36 | 36 | 34 | 36 | 533,000 |
| 2003/07/08 | 38 | 38 | 35 | 36 | 884,000 |
| 2003/07/07 | 38 | 39 | 36 | 37 | 885,000 |
| 2003/07/04 | 40 | 40 | 37 | 39 | 742,000 |
| 2003/07/03 | 41 | 42 | 40 | 40 | 971,000 |
| 2003/07/02 | 43 | 43 | 41 | 41 | 620,000 |
| 2003/07/01 | 43 | 44 | 41 | 43 | 982,000 |
| 2003/06/30 | 45 | 45 | 43 | 44 | 532,000 |
| 2003/06/27 | 44 | 45 | 43 | 44 | 735,000 |
| 2003/06/26 | 44 | 44 | 43 | 43 | 443,000 |
| 2003/06/25 | 45 | 45 | 44 | 44 | 393,000 |
| 2003/06/24 | 45 | 46 | 44 | 44 | 1,047,000 |
| 2003/06/23 | 43 | 46 | 42 | 45 | 1,087,000 |
| 2003/06/20 | 44 | 44 | 42 | 43 | 497,000 |
| 2003/06/19 | 43 | 44 | 43 | 43 | 782,000 |
| 2003/06/18 | 45 | 45 | 43 | 43 | 552,000 |
| 2003/06/17 | 46 | 48 | 45 | 45 | 1,517,000 |
| 2003/06/16 | 45 | 46 | 42 | 43 | 1,262,000 |
| 2003/06/13 | 52 | 52 | 44 | 47 | 3,416,000 |
| 2003/06/12 | 39 | 61 | 36 | 52 | 9,704,000 |
| 2003/06/11 | 30 | 35 | 29 | 34 | 1,173,000 |
| 2003/06/10 | 30 | 30 | 28 | 29 | 368,000 |
| 2003/06/09 | 29 | 30 | 28 | 28 | 550,000 |
| 2003/06/06 | 28 | 29 | 27 | 29 | 455,000 |
| 2003/06/05 | 28 | 28 | 27 | 28 | 184,000 |
| 2003/06/04 | 27 | 28 | 27 | 28 | 216,000 |
| 2003/06/03 | 28 | 28 | 27 | 28 | 137,000 |
| 2003/06/02 | 28 | 28 | 27 | 28 | 344,000 |
| 2003/05/30 | 28 | 28 | 26 | 26 | 619,000 |
| 2003/05/29 | 29 | 29 | 28 | 28 | 400,000 |
| 2003/05/28 | 28 | 29 | 27 | 29 | 981,000 |
| 2003/05/27 | 27 | 28 | 26 | 27 | 345,000 |
| 2003/05/26 | 26 | 28 | 25 | 27 | 859,000 |
| 2003/05/23 | 26 | 27 | 25 | 27 | 384,000 |
| 2003/05/22 | 25 | 26 | 25 | 25 | 165,000 |
| 2003/05/21 | 25 | 26 | 25 | 25 | 80,000 |
| 2003/05/20 | 25 | 26 | 25 | 25 | 83,000 |
| 2003/05/19 | 26 | 27 | 25 | 25 | 189,000 |
| 2003/05/16 | 27 | 27 | 26 | 26 | 125,000 |
| 2003/05/15 | 27 | 27 | 26 | 26 | 233,000 |
| 2003/05/14 | 27 | 27 | 25 | 27 | 225,000 |
| 2003/05/13 | 27 | 27 | 26 | 26 | 278,000 |
| 2003/05/12 | 26 | 27 | 25 | 27 | 231,000 |
| 2003/05/09 | 25 | 26 | 25 | 26 | 147,000 |
| 2003/05/08 | 26 | 26 | 25 | 25 | 116,000 |
| 2003/05/07 | 26 | 26 | 25 | 26 | 108,000 |
| 2003/05/06 | 27 | 27 | 25 | 25 | 182,000 |
| 2003/05/02 | 27 | 27 | 25 | 26 | 327,000 |
| 2003/05/01 | 27 | 27 | 25 | 27 | 462,000 |
| 2003/04/30 | 26 | 26 | 25 | 25 | 354,000 |
| 2003/04/28 | 26 | 26 | 25 | 26 | 476,000 |
| 2003/04/25 | 26 | 26 | 25 | 26 | 452,000 |
| 2003/04/24 | 25 | 25 | 24 | 24 | 264,000 |
| 2003/04/23 | 25 | 26 | 24 | 24 | 86,000 |
| 2003/04/22 | 24 | 26 | 24 | 25 | 311,000 |
| 2003/04/21 | 25 | 26 | 24 | 26 | 238,000 |
| 2003/04/18 | 25 | 26 | 25 | 26 | 198,000 |
| 2003/04/17 | 25 | 27 | 25 | 27 | 1,138,000 |
| 2003/04/16 | 28 | 29 | 24 | 26 | 1,856,000 |
| 2003/04/15 | 30 | 30 | 29 | 30 | 198,000 |
| 2003/04/14 | 30 | 30 | 29 | 30 | 195,000 |
| 2003/04/11 | 30 | 30 | 28 | 29 | 217,000 |
| 2003/04/10 | 30 | 30 | 28 | 28 | 305,000 |
| 2003/04/09 | 29 | 30 | 28 | 30 | 125,000 |
| 2003/04/08 | 29 | 29 | 28 | 29 | 187,000 |
| 2003/04/07 | 29 | 30 | 28 | 28 | 130,000 |
| 2003/04/04 | 30 | 30 | 29 | 30 | 395,000 |
| 2003/04/03 | 30 | 30 | 29 | 30 | 468,000 |
| 2003/04/02 | 29 | 30 | 28 | 29 | 379,000 |
| 2003/04/01 | 29 | 30 | 28 | 28 | 310,000 |
| 2003/03/31 | 29 | 30 | 28 | 28 | 356,000 |
| 2003/03/28 | 28 | 29 | 28 | 29 | 468,000 |
| 2003/03/27 | 27 | 28 | 26 | 27 | 259,000 |
| 2003/03/26 | 26 | 27 | 25 | 26 | 146,000 |
| 2003/03/25 | 26 | 26 | 25 | 26 | 246,000 |
| 2003/03/24 | 25 | 26 | 25 | 26 | 358,000 |
| 2003/03/20 | 24 | 25 | 24 | 25 | 274,000 |
| 2003/03/19 | 25 | 26 | 24 | 24 | 155,000 |
| 2003/03/18 | 25 | 26 | 25 | 25 | 106,000 |
| 2003/03/17 | 27 | 27 | 25 | 26 | 67,000 |
| 2003/03/14 | 25 | 28 | 25 | 26 | 395,000 |
| 2003/03/13 | 28 | 28 | 27 | 27 | 155,000 |
| 2003/03/12 | 27 | 27 | 26 | 26 | 136,000 |
| 2003/03/11 | 26 | 27 | 25 | 26 | 219,000 |
| 2003/03/10 | 28 | 28 | 25 | 25 | 239,000 |
| 2003/03/07 | 27 | 27 | 25 | 25 | 290,000 |
| 2003/03/06 | 26 | 27 | 25 | 25 | 134,000 |
| 2003/03/05 | 26 | 27 | 26 | 26 | 114,000 |
| 2003/03/04 | 28 | 28 | 26 | 27 | 291,000 |
| 2003/03/03 | 27 | 28 | 27 | 28 | 143,000 |
| 2003/02/28 | 30 | 30 | 27 | 27 | 495,000 |
| 2003/02/27 | 30 | 30 | 28 | 28 | 305,000 |
| 2003/02/26 | 29 | 29 | 27 | 28 | 591,000 |
| 2003/02/25 | 30 | 30 | 27 | 27 | 486,000 |
| 2003/02/24 | 30 | 30 | 27 | 28 | 136,000 |
| 2003/02/21 | 27 | 29 | 27 | 29 | 253,000 |
| 2003/02/20 | 27 | 28 | 27 | 28 | 195,000 |
| 2003/02/19 | 28 | 28 | 27 | 27 | 183,000 |
| 2003/02/18 | 27 | 29 | 27 | 27 | 459,000 |
| 2003/02/17 | 26 | 28 | 26 | 27 | 422,000 |
| 2003/02/14 | 28 | 28 | 26 | 26 | 307,000 |
| 2003/02/13 | 26 | 27 | 25 | 26 | 513,000 |
| 2003/02/12 | 24 | 26 | 23 | 24 | 865,000 |
| 2003/02/10 | 25 | 25 | 22 | 23 | 772,000 |
| 2003/02/07 | 24 | 25 | 24 | 25 | 269,000 |
| 2003/02/06 | 23 | 25 | 23 | 25 | 288,000 |
| 2003/02/05 | 24 | 25 | 23 | 23 | 154,000 |
| 2003/02/04 | 24 | 25 | 23 | 25 | 117,000 |
| 2003/02/03 | 24 | 24 | 23 | 24 | 81,000 |
| 2003/01/31 | 25 | 25 | 24 | 24 | 256,000 |
| 2003/01/30 | 25 | 25 | 23 | 24 | 456,000 |
| 2003/01/29 | 25 | 26 | 24 | 24 | 552,000 |
| 2003/01/28 | 24 | 24 | 23 | 23 | 412,000 |
| 2003/01/27 | 24 | 24 | 23 | 23 | 193,000 |
| 2003/01/24 | 26 | 26 | 24 | 24 | 219,000 |
| 2003/01/23 | 24 | 25 | 23 | 24 | 144,000 |
| 2003/01/22 | 24 | 27 | 24 | 24 | 956,000 |
| 2003/01/21 | 24 | 25 | 23 | 24 | 652,000 |
| 2003/01/20 | 23 | 24 | 22 | 24 | 171,000 |
| 2003/01/17 | 22 | 23 | 22 | 23 | 100,000 |
| 2003/01/16 | 24 | 24 | 22 | 24 | 238,000 |
| 2003/01/15 | 24 | 24 | 21 | 22 | 449,000 |
| 2003/01/14 | 23 | 24 | 22 | 24 | 218,000 |
| 2003/01/10 | 24 | 24 | 22 | 22 | 245,000 |
| 2003/01/09 | 23 | 24 | 22 | 24 | 36,000 |
| 2003/01/08 | 24 | 24 | 22 | 23 | 236,000 |
| 2003/01/07 | 24 | 24 | 22 | 22 | 413,000 |
| 2003/01/06 | 25 | 25 | 23 | 24 | 309,000 |