1803 清水建設(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283703703613691,061,000369
1985-12-27369375363375501,000375
1985-12-26373373363365464,000365
1985-12-25366374366372317,000372
1985-12-24376376364365882,000365
1985-12-23372379370379530,000379
1985-12-2137137236737092,000370
1985-12-20370373366366506,000366
1985-12-19376376360363583,000363
1985-12-18380380377377644,000377
1985-12-17370385368377646,000377
1985-12-16365365363365200,000365
1985-12-13363370363363930,000363
1985-12-12375378362363442,000363
1985-12-11366375366374699,000374
1985-12-10360367360364165,000364
1985-12-09365375360362173,000362
1985-12-0736036635936664,000366
1985-12-06363365359360375,000360
1985-12-05370375361361292,000361
1985-12-04370370362367376,000367
1985-12-03370378369370854,000370
1985-12-02377380370378157,000378
1985-11-30380383376382123,000382
1985-11-29371380370375266,000375
1985-11-28380380375375220,000375
1985-11-27399399375375868,000375
1985-11-263913993903991,987,000399
1985-11-253773933773871,433,000387
1985-11-22375377370377934,000377
1985-11-213653773623681,241,000368
1985-11-20363371361368202,000368
1985-11-19373373360360372,000360
1985-11-1838038037537588,000375
1985-11-16384384375375475,000375
1985-11-15377388373384509,000384
1985-11-14378380368371486,000371
1985-11-13369380366378362,000378
1985-11-12377377366368314,000368
1985-11-11378385375378217,000378
1985-11-08385386378378174,000378
1985-11-07384390380390303,000390
1985-11-06392395385389272,000389
1985-11-05397397390397314,000397
1985-11-02395399390399314,000399
1985-11-013994073813871,491,000387
1985-10-313744013743991,288,000399
1985-10-30373379370372756,000372
1985-10-29363370361368711,000368
1985-10-28368368360361854,000361
1985-10-263603693553691,070,000369
1985-10-25375379365365847,000365
1985-10-243793813683751,175,000375
1985-10-23389389375381716,000381
1985-10-22400401395396372,000396
1985-10-21411411396401480,000401
1985-10-19396410396410424,000410
1985-10-18395405395401613,000401
1985-10-174044053904001,513,000400
1985-10-164354354034071,066,000407
1985-10-154474494384381,459,000438
1985-10-144364454334371,462,000437
1985-10-11440441435435621,000435
1985-10-094414504404451,062,000445
1985-10-084334414334371,003,000437
1985-10-07450450436437620,000437
1985-10-05449454446450567,000450
1985-10-04445450442446916,000446
1985-10-034504554354501,448,000450
1985-10-024704724504551,912,000455
1985-10-014894894664704,313,000470
1985-09-304724884694816,069,000481
1985-09-284554704514622,074,000462
1985-09-274814834514556,649,000455
1985-09-2645748345646512,386,000465
1985-09-254304534264535,624,000453
1985-09-244164244154216,491,000421
1985-09-214054134024114,420,000411
1985-09-204014073954035,802,000403
1985-09-193894033883959,544,000395
1985-09-183773873733875,852,000387
1985-09-173673733653732,002,000373
1985-09-133573663533651,585,000365
1985-09-12360360351353515,000353
1985-09-11365370358358917,000358
1985-09-10358367358363815,000363
1985-09-09363365358358212,000358
1985-09-07361363360363165,000363
1985-09-06365365356360617,000360
1985-09-05355362355360528,000360
1985-09-04347350340350578,000350
1985-09-033613623453491,139,000349
1985-09-023653703603601,070,000360
1985-08-31360364358362442,000362
1985-08-303673703603621,505,000362
1985-08-293603763533704,035,000370
1985-08-283703723633672,129,000367
1985-08-273613713613692,816,000369
1985-08-263483613473601,642,000360
1985-08-24350355347350335,000350
1985-08-23359359355355548,000355
1985-08-223603633553611,106,000361
1985-08-21351355348354748,000354
1985-08-20365365355356363,000356
1985-08-19367368362362930,000362
1985-08-17368370365367944,000367
1985-08-163673693613631,023,000363
1985-08-153743743633674,175,000367
1985-08-143463643433641,949,000364
1985-08-13348349341346272,000346
1985-08-123483543453531,597,000353
1985-08-093303493303432,110,000343
1985-08-08330334325327419,000327
1985-08-07320325320325764,000325
1985-08-06330332319321522,000321
1985-08-05330334325334244,000334
1985-08-03325330325327224,000327
1985-08-02334335325325509,000325
1985-08-01329334325334816,000334
1985-07-31339340313319948,000319
1985-07-303603653443471,999,000347
1985-07-293703733653707,735,000370
1985-07-273583653553656,073,000365
1985-07-263503523443514,982,000351
1985-07-253423503413507,274,000350
1985-07-243253353253352,275,000335
1985-07-23323326322326412,000326
1985-07-22329329322322722,000322
1985-07-20325329322329715,000329
1985-07-193233303213241,253,000324
1985-07-183283293203231,024,000323
1985-07-173183333103283,497,000328
1985-07-163253253103232,270,000323
1985-07-153303373083205,506,000320
1985-07-123103333083268,956,000326
1985-07-113103153053103,795,000310
1985-07-103073093003062,050,000306
1985-07-093003072993055,313,000305
1985-07-08290295289295682,000295
1985-07-06283290283290696,000290
1985-07-05283287281281846,000281
1985-07-04280282277278112,000278
1985-07-03280283275275236,000275
1985-07-02280283280280258,000280
1985-07-01274277274274279,000274
1985-06-2927727727527551,000275
1985-06-28280280276276326,000276
1985-06-27280280275275226,000275
1985-06-26275285271278510,000278
1985-06-25270274270271138,000271
1985-06-2427427827427488,000274
1985-06-22278279274274107,000274
1985-06-21275278274274115,000274
1985-06-202782812702751,038,000275
1985-06-19280282278282265,000282
1985-06-18278282278280265,000280
1985-06-17277283275277593,000277
1985-06-15269275269275281,000275
1985-06-14273275270270304,000270
1985-06-13272275270270232,000270
1985-06-12271275270270204,000270
1985-06-11275280271280723,000280
1985-06-102912912792851,144,000285
1985-06-073003002872913,591,000291
1985-06-062862902852901,563,000290
1985-06-052832862822841,814,000284
1985-06-042792812772801,642,000280
1985-06-032772822752801,636,000280
1985-06-012762782732771,034,000277
1985-05-312762792742782,659,000278
1985-05-302602732592711,689,000271
1985-05-29259260258260641,000260
1985-05-28261262256260340,000260
1985-05-27262262260260188,000260
1985-05-25257262255262304,000262
1985-05-24261263260262672,000262
1985-05-232662662582601,621,000260
1985-05-22260262260260977,000260
1985-05-21259260257258257,000258
1985-05-20258260258259161,000259
1985-05-18258260257258316,000258
1985-05-17256258253253164,000253
1985-05-16254256254256147,000256
1985-05-1525825925425568,000255
1985-05-14259259253254120,000254
1985-05-1325925925325973,000259
1985-05-10258260253260285,000260
1985-05-09257257255255436,000255
1985-05-08256259255258443,000258
1985-05-07261263257263364,000263
1985-05-04264264261261695,000261
1985-05-022622642582612,973,000261
1985-05-012602622542622,739,000262
1985-04-30253257250256691,000256
1985-04-272482582482501,238,000250
1985-04-26241244238243621,000243
1985-04-25243243240243127,000243
1985-04-24242243241243143,000243
1985-04-23239245239240148,000240
1985-04-2224724723824358,000243
1985-04-20245248240248168,000248
1985-04-19244248235244259,000244
1985-04-18250251242243179,000243
1985-04-17235255232250761,000250
1985-04-16239245230245329,000245
1985-04-15237241237240203,000240
1985-04-12240240237237344,000237
1985-04-11246246239245207,000245
1985-04-10254254246248299,000248
1985-04-092472592472552,735,000255
1985-04-08243248238247230,000247
1985-04-06241245241243177,000243
1985-04-05246249235248559,000248
1985-04-042522532452451,415,000245
1985-04-032402512352501,328,000250
1985-04-02231245231245678,000245
1985-04-01230234229231116,000231
1985-03-3023723723023551,000235
1985-03-29228238228236243,000236
1985-03-2822723522622857,000228
1985-03-27225227225226123,000226
1985-03-2623223523223597,000235
1985-03-25232235232232232,000232
1985-03-2323523523223292,000232
1985-03-2223423523223576,000235
1985-03-20234234230231109,000231
1985-03-19231233230233103,000233
1985-03-18232232230230143,000230
1985-03-1623023223023266,000232
1985-03-1523123223023061,000230
1985-03-1423123223023063,000230
1985-03-1323223323123238,000232
1985-03-1223323423023069,000230
1985-03-11230234230232109,000232
1985-03-08234235232235110,000235
1985-03-07235236234235112,000235
1985-03-06230233228233127,000233
1985-03-0523223322723287,000232
1985-03-04230232228230162,000230
1985-03-02231232228232190,000232
1985-03-01227230226230142,000230
1985-02-28227230225229155,000229
1985-02-2723023022622698,000226
1985-02-26230231230230158,000230
1985-02-25225232225229123,000229
1985-02-2322723022723038,000230
1985-02-2222823022622835,000228
1985-02-21230230225226154,000226
1985-02-2023023022922942,000229
1985-02-19229230229229205,000229
1985-02-1822822922522947,000229
1985-02-1622922922722728,000227
1985-02-1522822922822942,000229
1985-02-14225230221230119,000230
1985-02-13225230221223290,000223
1985-02-12230230221222162,000222
1985-02-08233233225225192,000225
1985-02-07228233228233104,000233
1985-02-0622622822622829,000228
1985-02-05230234228228165,000228
1985-02-0223023423023082,000230
1985-02-0123123423123246,000232
1985-01-31232233230230125,000230
1985-01-3023523523023079,000230
1985-01-2923523823423587,000235
1985-01-28235240235236173,000236
1985-01-26240240236236114,000236
1985-01-25235238235236155,000236
1985-01-24237245235238638,000238
1985-01-23233235231235162,000235
1985-01-2223123123123175,000231
1985-01-2123423423023090,000230
1985-01-1923323423223468,000234
1985-01-1823223423223361,000233
1985-01-17233233231232118,000232
1985-01-1623423523123376,000233
1985-01-14230235230233119,000233
1985-01-1123123123023067,000230
1985-01-10230235230231109,000231
1985-01-09232235230230186,000230
1985-01-0823423523023247,000232
1985-01-0722923522823575,000235
1985-01-0523223523023526,000235
1985-01-0423023522923229,000232

分割・併合履歴 : なし