1803 清水建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-038038168018072,012,800807
2020-12-028168208078103,195,200810
2020-12-018018117918073,027,200807
2020-11-308178177907935,936,400793
2020-11-278098158048122,491,000812
2020-11-268148148018071,636,300807
2020-11-258368398148193,096,300819
2020-11-248188298138212,299,800821
2020-11-208008027907982,012,700798
2020-11-197898127888112,537,000811
2020-11-187998047917961,779,800796
2020-11-178028077938033,200,800803
2020-11-167968007867972,809,500797
2020-11-138038057827932,622,900793
2020-11-128088217938034,311,100803
2020-11-118368498218234,591,700823
2020-11-107978217948165,688,200816
2020-11-097647857607773,739,000777
2020-11-067447667377572,709,000757
2020-11-057387467217442,598,100744
2020-11-047547547407411,948,600741
2020-11-027307427297402,008,900740
2020-10-307307307197242,497,300724
2020-10-297127307117271,476,900727
2020-10-287317317187252,306,800725
2020-10-277557557417461,487,100746
2020-10-267507647497591,594,200759
2020-10-237477537387481,869,000748
2020-10-227467537407421,866,100742
2020-10-217477597457561,707,900756
2020-10-207617617437432,264,300743
2020-10-197697757657661,497,800766
2020-10-167687737647681,363,600768
2020-10-157807827747741,272,300774
2020-10-147807857757811,523,100781
2020-10-137887937817901,403,200790
2020-10-127907947817852,300,400785
2020-10-097937957847881,442,700788
2020-10-087978007897951,472,200795
2020-10-077877957817911,831,700791
2020-10-068018027907981,692,000798
2020-10-057827957777901,856,400790
2020-10-027867907657692,382,800769
2020-09-308118127887892,501,200789
2020-09-298178188008112,052,500811
2020-09-288118258078252,544,800825
2020-09-258148148008051,754,600805
2020-09-248088118008041,675,100804
2020-09-238068168038152,481,000815
2020-09-188098228078223,657,600822
2020-09-178098178058052,268,400805
2020-09-168218228068092,067,100809
2020-09-158368388208241,743,800824
2020-09-148258398238371,943,200837
2020-09-117988157928152,773,000815
2020-09-107948037908021,696,100802
2020-09-097807937777901,818,300790
2020-09-088038047887941,597,100794
2020-09-078038057977981,177,000798
2020-09-047988087968061,479,900806
2020-09-038088138028061,866,500806
2020-09-028098107947961,717,700796
2020-09-018078087968051,641,900805
2020-08-318168268118162,628,900816
2020-08-288098247958032,923,700803
2020-08-278038087988031,502,000803
2020-08-268078138028111,561,200811
2020-08-258168198058142,460,100814
2020-08-248018067968011,057,500801
2020-08-217948067918011,475,800801
2020-08-207968037917942,416,900794
2020-08-198038108018091,624,600809
2020-08-187948037898002,205,600800
2020-08-177958057947961,110,000796
2020-08-148128127957981,792,200798
2020-08-138138178018112,829,300811
2020-08-127968107918053,182,200805
2020-08-117787997757972,404,200797
2020-08-077767787647732,514,900773
2020-08-067807887777821,881,000782
2020-08-057887887767792,147,000779
2020-08-047457837457813,814,100781
2020-08-037437517267404,862,000740
2020-07-318108147547565,094,400756
2020-07-308328348168162,033,000816
2020-07-298238288178271,446,400827
2020-07-288418468348351,893,300835
2020-07-278378438248431,577,900843
2020-07-228508528428442,013,000844
2020-07-218438438318382,056,100838
2020-07-208718718478502,039,600850
2020-07-178668688588661,858,700866
2020-07-168688838668682,337,600868
2020-07-158468608448532,190,500853
2020-07-148368448318342,831,500834
2020-07-138508588468511,721,800851
2020-07-108478498368361,979,400836
2020-07-098478588388512,471,000851
2020-07-088508648478471,874,800847
2020-07-078708728568611,610,300861
2020-07-068608718568701,369,400870
2020-07-038708738548601,118,800860
2020-07-028628778628692,155,400869
2020-07-018808838628641,622,300864
2020-06-308908958838852,213,900885
2020-06-298728838688711,896,200871
2020-06-268818918768871,909,000887
2020-06-258828838568582,014,400858
2020-06-248888918828851,622,200885
2020-06-238949018818951,680,700895
2020-06-228919048888901,644,500890
2020-06-199079078858953,282,700895
2020-06-188728958718921,969,400892
2020-06-178918978758783,000,000878
2020-06-168708968668912,616,200891
2020-06-158748828428452,821,900845
2020-06-128698838528813,687,800881
2020-06-119019078888883,675,200888
2020-06-109499509159213,819,500921
2020-06-099439659439632,772,900963
2020-06-089429459359452,809,400945
2020-06-059249349159342,479,000934
2020-06-049419419179252,586,300925
2020-06-039409459229282,866,400928
2020-06-029239329199242,298,700924
2020-06-019069299059192,947,900919
2020-05-299169369079127,097,200912
2020-05-289259369129233,554,800923
2020-05-279009168999102,875,900910
2020-05-268618948578933,484,300893
2020-05-258758758478623,699,900862
2020-05-228638658458532,617,900853
2020-05-218748758628652,142,700865
2020-05-208678788658761,576,800876
2020-05-198798868648691,916,700869
2020-05-188558598438551,421,800855
2020-05-158538608418451,850,500845
2020-05-148588658418462,471,500846
2020-05-138498718458602,857,700860
2020-05-128728768638641,704,800864
2020-05-118658778618752,219,100875
2020-05-088638748608742,641,000874
2020-05-078298528278483,326,700848
2020-05-018368388138182,559,400818
2020-04-308398468278363,241,600836
2020-04-288278288168252,325,900825
2020-04-278198278138251,574,400825
2020-04-248168178038091,857,200809
2020-04-238038198018191,699,300819
2020-04-227837997807981,882,900798
2020-04-217797947777912,839,800791
2020-04-207988117958001,936,300800
2020-04-177978117898103,086,900810
2020-04-167988057847923,537,400792
2020-04-158008177988112,621,000811
2020-04-147868057758004,516,100800
2020-04-138508578188232,448,700823
2020-04-108648668438632,407,400863
2020-04-098518578448551,993,500855
2020-04-088308558238462,430,800846
2020-04-078268458118313,392,500831
2020-04-067808107737993,322,300799
2020-04-037808017707823,805,000782
2020-04-028008187927943,067,500794
2020-04-018388487978094,098,500809
2020-03-318678768428454,383,500845
2020-03-308508708138674,137,600867
2020-03-278788838508785,027,600878
2020-03-268378528178354,233,300835
2020-03-258168688158674,678,900867
2020-03-247807997657864,592,300786
2020-03-237507697347506,138,700750
2020-03-197517797517535,669,100753
2020-03-187447717347366,136,900736
2020-03-177397737187465,741,500746
2020-03-167797937547584,118,300758
2020-03-137487887267635,456,000763
2020-03-128248297978084,681,200808
2020-03-118408548328455,369,800845
2020-03-108358598108554,567,000855
2020-03-098708748448554,066,800855
2020-03-069249268899014,045,700901
2020-03-059589619299344,445,000934
2020-03-049469639389542,828,400954
2020-03-039879929569583,973,500958
2020-03-029639859589744,190,700974
2020-02-289901,0059729824,725,300982
2020-02-271,0301,0301,0091,0132,732,7001,013
2020-02-261,0251,0361,0201,0352,270,0001,035
2020-02-251,0261,0511,0221,0413,311,7001,041
2020-02-211,0691,0731,0601,0642,491,4001,064
2020-02-201,0861,0961,0771,0822,088,9001,082
2020-02-191,0871,0951,0831,0922,083,8001,092
2020-02-181,0801,0871,0751,0832,436,2001,083
2020-02-171,0951,1001,0891,0942,315,4001,094
2020-02-141,1041,1131,0961,1132,381,4001,113
2020-02-131,1101,1131,0951,1093,302,8001,109
2020-02-121,1641,1641,1171,1214,335,8001,121
2020-02-101,1551,1761,1541,1712,053,4001,171
2020-02-071,1601,1671,1551,1652,068,0001,165
2020-02-061,1461,1701,1451,1632,887,0001,163
2020-02-051,1281,1371,1231,1351,818,5001,135
2020-02-041,1041,1211,0951,1183,030,8001,118
2020-02-031,1181,1231,1101,1153,126,5001,115
2020-01-311,1451,1611,1331,1333,426,3001,133
2020-01-301,1431,1551,1341,1421,858,7001,142
2020-01-291,1291,1431,1221,1402,307,1001,140
2020-01-281,1311,1361,1241,1342,169,4001,134
2020-01-271,1431,1561,1401,1442,134,9001,144
2020-01-241,1681,1711,1591,1661,529,6001,166
2020-01-231,1481,1631,1391,1593,093,9001,159
2020-01-221,1451,1601,1421,1571,715,6001,157
2020-01-211,1411,1541,1391,1442,051,7001,144
2020-01-201,1331,1461,1311,1411,306,6001,141
2020-01-171,1261,1331,1221,1292,004,2001,129
2020-01-161,1181,1201,1081,1192,052,6001,119
2020-01-151,1381,1411,1241,1251,394,6001,125
2020-01-141,1311,1391,1281,1342,370,6001,134
2020-01-101,1261,1291,1181,1281,783,3001,128
2020-01-091,1211,1261,1161,1231,399,4001,123
2020-01-081,1181,1181,0961,1072,242,5001,107
2020-01-071,1201,1321,1171,1311,788,1001,131
2020-01-061,1041,1101,0981,1102,291,7001,110

分割・併合履歴 : なし