1803 清水建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-247307337237312,151,500731
2022-06-237367397297381,790,900738
2022-06-227297357257311,667,200731
2022-06-217267327247261,970,400726
2022-06-207297297127171,773,300717
2022-06-177057317057304,228,700730
2022-06-167277297207202,113,800720
2022-06-157277357137163,307,900716
2022-06-147217377187282,832,900728
2022-06-137237377237362,935,700736
2022-06-107367457297362,488,800736
2022-06-097357427347381,808,400738
2022-06-087337417317402,039,100740
2022-06-077227317187282,004,700728
2022-06-067127257117202,254,900720
2022-06-037207217047102,546,400710
2022-06-027057116997111,626,400711
2022-06-016867106857073,631,200707
2022-05-316856896796858,832,900685
2022-05-306886916836853,230,600685
2022-05-276946956856891,606,900689
2022-05-266836926836881,852,600688
2022-05-256816846756831,965,400683
2022-05-246916926756802,321,000680
2022-05-236896906836871,780,200687
2022-05-206846936796823,074,900682
2022-05-196796946796902,409,500690
2022-05-186987066936962,539,300696
2022-05-177027116977002,589,100700
2022-05-167137166957053,657,500705
2022-05-136907096727056,048,100705
2022-05-126827096716776,848,200677
2022-05-116836846736792,755,700679
2022-05-106796946786933,023,000693
2022-05-096896916766772,424,400677
2022-05-066837006816943,174,200694
2022-05-026766876736822,814,500682
2022-04-286716856696833,036,800683
2022-04-276726796616635,162,800663
2022-04-266816896736864,256,600686
2022-04-257207266716746,849,300674
2022-04-227297347237292,015,500729
2022-04-217367397297322,098,700732
2022-04-207317337247331,892,700733
2022-04-197237287207251,571,100725
2022-04-187257317167181,804,400718
2022-04-15728734727731924,100731
2022-04-147247337237311,357,200731
2022-04-137237267197231,639,900723
2022-04-127287327157202,019,800720
2022-04-117177367177262,077,600726
2022-04-087167217127212,315,000721
2022-04-077137177007142,868,200714
2022-04-067307427227222,382,200722
2022-04-057447467347352,041,600735
2022-04-047447517387462,025,800746
2022-04-017367517297442,375,400744
2022-03-317407507337353,602,000735
2022-03-307657667447542,119,800754
2022-03-297727767677732,066,200773
2022-03-287777797697731,077,100773
2022-03-257787787667731,827,900773
2022-03-247777807587702,006,800770
2022-03-237827897747852,009,500785
2022-03-227647847587802,260,800780
2022-03-187607617507543,443,800754
2022-03-177677677557642,644,300764
2022-03-167377427327412,143,700741
2022-03-157377437317362,360,900736
2022-03-147597627427422,679,900742
2022-03-117587677547612,114,600761
2022-03-107477657437612,223,000761
2022-03-097527567317342,965,400734
2022-03-087747847537533,275,800753
2022-03-077687787627742,843,500774
2022-03-047717737547652,006,500765
2022-03-037617707607671,897,700767
2022-03-027657667517522,440,600752
2022-03-017667717647681,708,600768
2022-02-287627677517612,562,200761
2022-02-257407547407532,187,600753
2022-02-247557607317373,623,300737
2022-02-227717727637701,481,200770
2022-02-217737837687801,473,600780
2022-02-187757937757792,499,500779
2022-02-177917957777802,827,500780
2022-02-167937987897951,596,800795
2022-02-157917967857882,049,000788
2022-02-147787947747912,715,800791
2022-02-107847957817902,596,400790
2022-02-097857857717711,797,000771
2022-02-087857857727831,743,600783
2022-02-077707847697831,424,200783
2022-02-047797827697812,168,400781
2022-02-037717827697802,062,900780
2022-02-027637727587662,597,500766
2022-02-017487677397643,166,800764
2022-01-317617757217636,193,100763
2022-01-287687767627672,525,300767
2022-01-277647747557622,371,600762
2022-01-267717777617611,855,800761
2022-01-257737737617701,892,400770
2022-01-247757807687781,794,600778
2022-01-217647777607743,185,300774
2022-01-207487687487602,314,200760
2022-01-197487627477512,725,500751
2022-01-187637757527534,230,300753
2022-01-177337577317542,995,700754
2022-01-147257307187232,524,300723
2022-01-137337367277281,623,700728
2022-01-127307387297332,198,400733
2022-01-117357357277292,407,500729
2022-01-077377387287302,751,400730
2022-01-067407447287302,181,100730
2022-01-057337437297392,552,100739
2022-01-047237287167262,138,000726

分割・併合履歴 : なし