1803 清水建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-087347357227233,345,000723
2021-12-077257417197382,941,900738
2021-12-067357427257331,734,200733
2021-12-037187327147313,227,400731
2021-12-027207337197222,501,900722
2021-12-017127347107273,216,500727
2021-11-307357467147178,232,100717
2021-11-297417447257252,666,600725
2021-11-267547577427462,556,300746
2021-11-257527577507541,638,600754
2021-11-247537607467481,971,100748
2021-11-227517537427471,731,800747
2021-11-197557637517551,478,800755
2021-11-187497607437592,760,600759
2021-11-177637647527532,072,200753
2021-11-167757807667661,709,800766
2021-11-157767787667681,411,700768
2021-11-127617777607742,340,500774
2021-11-117757767637632,095,600763
2021-11-107837867657763,295,100776
2021-11-097858007757907,859,300790
2021-11-088868938008098,752,800809
2021-11-058718798678761,739,800876
2021-11-048808918778832,291,400883
2021-11-028788838678701,850,100870
2021-11-018588818568813,332,600881
2021-10-298378388268331,778,000833
2021-10-288358468288412,158,300841
2021-10-278538558408421,816,400842
2021-10-268518598468511,428,100851
2021-10-258568618478481,328,800848
2021-10-228488648448571,659,200857
2021-10-218628658508541,767,500854
2021-10-208608668568591,349,900859
2021-10-198568608518551,364,500855
2021-10-188598608518571,249,700857
2021-10-158538588508541,975,200854
2021-10-148438518368502,149,300850
2021-10-138438508388492,287,400849
2021-10-128498518428442,866,100844
2021-10-118638648478562,987,300856
2021-10-088638718558642,876,500864
2021-10-078548588438562,076,600856
2021-10-068588678328513,376,900851
2021-10-058558818558664,339,000866
2021-10-048458608438552,592,200855
2021-10-018378428278332,180,800833
2021-09-308618708428433,240,900843
2021-09-298508548438502,582,500850
2021-09-288628658548632,238,300863
2021-09-278468588458552,009,700855
2021-09-248458478298393,416,400839
2021-09-228358428308323,029,000832
2021-09-218458638458462,339,500846
2021-09-178658718558634,047,500863
2021-09-168528668478633,212,700863
2021-09-158318478298442,846,300844
2021-09-148488518428462,594,600846
2021-09-138208348158342,056,800834
2021-09-108228248158213,503,400821
2021-09-098188238118142,572,600814
2021-09-088188288158272,294,600827
2021-09-078258268178192,049,500819
2021-09-068238248138152,096,600815
2021-09-037808207808144,057,600814
2021-09-027968007867902,239,500790
2021-09-017788027767983,490,100798
2021-08-317917987857904,573,700790
2021-08-307978037917992,181,900799
2021-08-277988037917922,379,800792
2021-08-268158158068101,575,800810
2021-08-258198228118121,806,100812
2021-08-248178268178201,780,600820
2021-08-238288358188211,426,300821
2021-08-208258308238242,496,900824
2021-08-198278318198282,382,000828
2021-08-188068348068322,710,300832
2021-08-178248288138142,157,700814
2021-08-168308338138222,995,900822
2021-08-138418458348361,984,100836
2021-08-128358478298422,923,300842
2021-08-118258308108293,619,800829
2021-08-108198288108162,619,900816
2021-08-068118268088203,038,400820
2021-08-058238328158192,735,500819
2021-08-048228358208342,331,100834
2021-08-038138368128294,651,200829
2021-08-028148388098287,406,200828
2021-07-308758877968039,253,700803
2021-07-298818828688763,005,700876
2021-07-288778878778823,308,400882
2021-07-279029058989001,694,500900
2021-07-269119118898912,371,900891
2021-07-219029088948961,865,100896
2021-07-208838918798872,018,300887
2021-07-198958998888951,516,400895
2021-07-168909088908982,857,300898
2021-07-159129239029053,077,800905
2021-07-148969108959102,401,000910
2021-07-138918978858951,968,600895
2021-07-128798918788912,480,000891
2021-07-098528708488682,947,200868
2021-07-088608728528672,733,800867
2021-07-078578678568641,941,600864
2021-07-068748778698721,533,500872
2021-07-058658708648671,600,100867
2021-07-028598748598713,196,400871
2021-07-018618688538562,438,700856
2021-06-308488598488522,075,100852
2021-06-298568608528551,914,800855
2021-06-288698708618691,363,900869
2021-06-258698728568591,867,300859
2021-06-248598668538621,914,700862
2021-06-238678738618662,800,500866
2021-06-228548698518682,947,000868
2021-06-218488498308393,880,100839
2021-06-188598668508634,210,500863
2021-06-178808848598683,221,800868
2021-06-168728838708753,407,600875
2021-06-158848908608645,824,200864
2021-06-149359388808836,552,900883
2021-06-119449459279332,922,400933
2021-06-109419459319391,970,700939
2021-06-099389479389411,405,400941
2021-06-089439489329372,934,700937
2021-06-079439539409531,858,300953
2021-06-049409489379432,200,800943
2021-06-039319519289312,749,600931
2021-06-029179409099393,222,300939
2021-06-019039058949021,846,900902
2021-05-318959018928972,122,800897
2021-05-288959028938982,867,700898
2021-05-278968988818875,206,400887
2021-05-269009068929012,505,700901
2021-05-259209209089091,779,900909
2021-05-249139249109141,362,300914
2021-05-219089169069131,660,500913
2021-05-209069119009052,238,200905
2021-05-198879138879132,492,400913
2021-05-188979038878953,037,700895
2021-05-179109138788892,926,400889
2021-05-149029138999113,310,900911
2021-05-139019088908923,089,200892
2021-05-129059198908993,464,000899
2021-05-119319369059104,245,900910
2021-05-109369539059356,206,800935
2021-05-079189399169342,745,500934
2021-05-069159179069143,107,000914
2021-04-309029088918952,833,700895
2021-04-288999038928991,858,200899
2021-04-278949018888971,996,200897
2021-04-268958998888942,234,500894
2021-04-238848928788902,034,100890
2021-04-228908918788842,408,300884
2021-04-218798858698812,857,100881
2021-04-209059068958992,290,200899
2021-04-199109199099091,616,800909
2021-04-169109139019102,169,800910
2021-04-159039149039071,514,000907
2021-04-148969008818982,101,700898
2021-04-139119229089091,811,600909
2021-04-129119128999081,948,100908
2021-04-099109169029043,326,500904
2021-04-089129128979042,874,500904
2021-04-079109179019102,643,400910
2021-04-069109118939032,160,500903
2021-04-05905908897906987,700906
2021-04-029099138989011,077,600901
2021-04-019119309009022,448,300902
2021-03-319079118968962,401,300896
2021-03-309109239029222,783,400922
2021-03-299549569259362,848,500936
2021-03-269399459329392,032,200939
2021-03-259109369099261,914,600926
2021-03-249279319009022,174,800902
2021-03-239269399249272,425,600927
2021-03-229209379149332,565,300933
2021-03-199159359089264,223,300926
2021-03-189139279109212,221,500921
2021-03-179079139039092,746,000909
2021-03-169219429189282,788,200928
2021-03-159089299069212,248,100921
2021-03-129109108869033,331,600903
2021-03-119109249039123,534,700912
2021-03-108718868698842,764,500884
2021-03-098778878688802,868,000880
2021-03-088698708498582,532,900858
2021-03-058558588428582,426,200858
2021-03-048468548368482,155,400848
2021-03-038388488368461,614,800846
2021-03-028378468328372,649,600837
2021-03-018158308138282,632,400828
2021-02-268418418008054,441,200805
2021-02-258398498318453,374,800845
2021-02-248328338168173,027,500817
2021-02-228218248138172,257,100817
2021-02-198018077968061,902,600806
2021-02-188208278008032,450,400803
2021-02-178238248158151,951,100815
2021-02-168288378228283,029,600828
2021-02-158088258068222,709,000822
2021-02-127887967807943,132,300794
2021-02-107857937857861,705,500786
2021-02-097928047877922,748,100792
2021-02-087738007717994,793,500799
2021-02-057537657487643,110,500764
2021-02-047567607477472,422,400747
2021-02-037397567367563,138,100756
2021-02-027407497337353,149,600735
2021-02-017407637357374,794,200737
2021-01-297737797317375,771,500737
2021-01-287607737577666,666,900766
2021-01-277737787697761,586,300776
2021-01-267767817697712,013,500771
2021-01-257927957737743,030,200774
2021-01-227787917787873,005,900787
2021-01-217687817677792,620,300779
2021-01-207617657577612,526,500761
2021-01-197707767627691,900,000769
2021-01-187707747627651,596,400765
2021-01-157807877727752,453,500775
2021-01-147607807607793,098,400779
2021-01-137677677557612,767,700761
2021-01-127687687587642,354,000764
2021-01-087687687497683,606,600768
2021-01-077567677517593,365,600759
2021-01-067237457227442,770,300744
2021-01-057297337247263,329,800726
2021-01-047597607387401,703,000740

分割・併合履歴 : なし