1803 清水建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	740	750	735	740	162,000	740
1986-12-26	730	745	730	740	706,000	740
1986-12-25	764	765	740	740	993,000	740
1986-12-24	730	760	726	754	2,544,000	754
1986-12-23	733	739	728	733	1,457,000	733
1986-12-22	738	740	730	733	1,072,000	733
1986-12-19	725	739	720	728	902,000	728
1986-12-18	735	736	730	730	612,000	730
1986-12-17	753	754	725	726	880,000	726
1986-12-16	764	765	756	759	813,000	759
1986-12-15	760	760	751	755	364,000	755
1986-12-12	748	778	745	766	1,648,000	766
1986-12-11	753	759	747	750	691,000	750
1986-12-10	760	764	751	753	1,122,000	753
1986-12-09	773	775	760	770	1,117,000	770
1986-12-08	750	766	746	766	378,000	766
1986-12-06	741	750	730	745	518,000	745
1986-12-05	776	776	761	761	1,325,000	761
1986-12-04	740	769	731	769	2,718,000	769
1986-12-03	734	745	726	742	2,937,000	742
1986-12-02	716	727	708	715	533,000	715
1986-12-01	730	735	720	720	1,039,000	720
1986-11-29	725	725	715	724	908,000	724
1986-11-28	700	719	700	719	1,197,000	719
1986-11-27	692	700	690	693	829,000	693
1986-11-26	695	700	686	693	1,257,000	693
1986-11-25	685	690	676	686	471,000	686
1986-11-22	661	676	661	675	279,000	675
1986-11-21	675	675	669	671	409,000	671
1986-11-20	670	677	662	667	277,000	667
1986-11-19	660	674	658	667	440,000	667
1986-11-18	655	675	655	662	609,000	662
1986-11-17	688	692	651	652	554,000	652
1986-11-14	690	695	685	692	301,000	692
1986-11-13	699	700	686	700	662,000	700
1986-11-12	687	705	687	700	1,069,000	700
1986-11-11	681	690	681	685	481,000	685
1986-11-10	696	696	680	680	611,000	680
1986-11-07	680	698	673	695	793,000	695
1986-11-06	680	688	666	670	331,000	670
1986-11-05	655	688	655	669	787,000	669
1986-11-04	656	666	655	660	204,000	660
1986-11-01	643	655	643	650	962,000	650
1986-10-31	707	708	680	683	2,080,000	683
1986-10-30	664	710	653	710	2,583,000	710
1986-10-29	654	657	640	644	1,858,000	644
1986-10-28	630	660	620	658	1,928,000	658
1986-10-27	591	611	582	600	705,000	600
1986-10-25	570	615	570	581	1,271,000	581
1986-10-24	640	659	601	601	1,895,000	601
1986-10-23	591	649	575	635	2,044,000	635
1986-10-22	641	641	591	610	1,676,000	610
1986-10-21	640	650	600	631	1,047,000	631
1986-10-20	660	669	640	659	1,677,000	659
1986-10-17	700	710	680	690	1,181,000	690
1986-10-16	721	727	690	710	1,458,000	710
1986-10-15	775	779	727	738	756,000	738
1986-10-14	795	805	760	780	656,000	780
1986-10-13	801	803	787	795	517,000	795
1986-10-09	809	819	805	805	1,203,000	805
1986-10-08	820	829	808	809	588,000	809
1986-10-07	800	827	799	820	806,000	820
1986-10-06	827	833	799	799	676,000	799
1986-10-04	827	830	811	829	1,412,000	829
1986-10-03	817	839	780	829	3,343,000	829
1986-10-02	881	883	811	817	6,363,000	817
1986-10-01	839	900	831	870	11,459,000	870
1986-09-30	820	840	816	825	2,416,000	825
1986-09-29	845	845	822	830	1,388,000	830
1986-09-27	840	860	819	820	2,479,000	820
1986-09-26	761	835	761	830	4,600,000	830
1986-09-25	791	800	780	790	945,000	790
1986-09-24	796	810	786	790	1,158,000	790
1986-09-22	790	795	780	786	567,000	786
1986-09-19	790	800	785	800	1,166,000	800
1986-09-18	800	800	771	771	1,477,000	771
1986-09-17	790	809	788	800	2,230,000	800
1986-09-16	809	809	780	783	1,782,000	783
1986-09-12	800	830	790	809	3,109,000	809
1986-09-11	849	850	831	840	2,581,000	840
1986-09-10	819	855	811	850	4,481,000	850
1986-09-09	815	815	798	805	1,171,000	805
1986-09-08	844	852	817	817	2,476,000	817
1986-09-06	839	859	835	835	5,384,000	835
1986-09-05	815	835	805	830	4,091,000	830
1986-09-04	801	821	797	810	2,374,000	810
1986-09-03	782	810	782	810	2,764,000	810
1986-09-02	850	859	822	822	8,055,000	822
1986-09-01	830	867	829	850	16,657,000	850
1986-08-30	805	820	800	820	11,060,000	820
1986-08-29	715	744	714	744	3,204,000	744
1986-08-28	740	746	723	725	4,100,000	725
1986-08-27	735	754	695	730	11,163,000	730
1986-08-26	677	730	677	725	4,192,000	725
1986-08-25	651	680	651	675	1,082,000	675
1986-08-23	652	660	651	655	755,000	655
1986-08-22	681	699	675	682	1,538,000	682
1986-08-21	715	725	698	720	2,968,000	720
1986-08-20	701	725	700	715	3,916,000	715
1986-08-19	729	729	700	715	2,970,000	715
1986-08-18	700	730	690	728	4,578,000	728
1986-08-15	666	710	652	705	7,483,000	705
1986-08-14	650	670	646	667	8,904,000	667
1986-08-13	650	650	635	642	3,215,000	642
1986-08-12	620	635	620	630	2,027,000	630
1986-08-11	611	617	610	610	456,000	610
1986-08-08	605	615	598	612	839,000	612
1986-08-07	615	615	605	605	478,000	605
1986-08-06	629	629	610	615	700,000	615
1986-08-05	612	635	612	630	1,199,000	630
1986-08-04	605	619	601	616	395,000	616
1986-08-02	610	610	600	601	330,000	601
1986-08-01	605	620	590	600	1,240,000	600
1986-07-31	650	650	610	615	2,874,000	615
1986-07-30	628	646	625	642	8,000,000	642
1986-07-29	618	638	615	620	12,521,000	620
1986-07-28	598	620	596	620	2,722,000	620
1986-07-26	597	600	593	596	257,000	596
1986-07-25	610	610	590	596	957,000	596
1986-07-24	618	618	603	610	2,845,000	610
1986-07-23	597	615	590	608	5,860,000	608
1986-07-22	560	597	560	587	1,090,000	587
1986-07-21	598	598	551	562	904,000	562
1986-07-19	587	596	580	582	1,053,000	582
1986-07-18	580	600	580	586	1,578,000	586
1986-07-17	570	575	568	570	1,128,000	570
1986-07-16	577	577	568	570	955,000	570
1986-07-15	577	580	576	576	1,115,000	576
1986-07-14	576	593	575	590	655,000	590
1986-07-11	584	595	580	594	851,000	594
1986-07-10	580	593	569	586	1,016,000	586
1986-07-09	606	606	580	590	1,308,000	590
1986-07-08	585	608	581	602	1,913,000	602
1986-07-07	588	609	585	595	4,273,000	595
1986-07-05	574	584	574	578	259,000	578
1986-07-04	588	588	580	584	451,000	584
1986-07-03	589	590	576	576	589,000	576
1986-07-02	589	590	579	580	486,000	580
1986-07-01	585	589	579	579	627,000	579
1986-06-30	578	590	575	590	980,000	590
1986-06-28	588	588	578	580	205,000	580
1986-06-27	574	585	574	578	765,000	578
1986-06-26	600	600	587	594	1,239,000	594
1986-06-25	569	600	563	597	3,499,000	597
1986-06-24	565	575	562	570	1,768,000	570
1986-06-23	580	580	570	570	438,000	570
1986-06-21	580	585	574	585	871,000	585
1986-06-20	580	580	562	572	762,000	572
1986-06-19	580	580	565	572	513,000	572
1986-06-18	570	579	566	575	473,000	575
1986-06-17	563	568	561	562	260,000	562
1986-06-16	569	583	569	570	345,000	570
1986-06-13	572	580	570	579	1,239,000	579
1986-06-12	557	569	556	561	553,000	561
1986-06-11	568	568	560	567	443,000	567
1986-06-10	567	567	555	555	506,000	555
1986-06-09	570	573	568	570	257,000	570
1986-06-07	567	570	567	570	246,000	570
1986-06-06	565	570	562	567	456,000	567
1986-06-05	565	570	560	561	313,000	561
1986-06-04	572	577	560	560	327,000	560
1986-06-03	579	589	571	571	736,000	571
1986-06-02	565	590	565	589	660,000	589
1986-05-31	566	568	560	560	332,000	560
1986-05-30	580	580	574	580	584,000	580
1986-05-29	584	590	573	576	750,000	576
1986-05-28	595	596	581	581	1,764,000	581
1986-05-27	587	598	585	593	1,427,000	593
1986-05-26	595	595	580	580	592,000	580
1986-05-24	585	595	581	590	648,000	590
1986-05-23	585	585	570	580	1,079,000	580
1986-05-22	565	579	565	579	803,000	579
1986-05-21	549	564	549	555	628,000	555
1986-05-20	554	558	545	546	738,000	546
1986-05-19	549	554	546	550	285,000	550
1986-05-17	546	550	540	546	498,000	546
1986-05-16	543	559	535	546	825,000	546
1986-05-15	560	560	543	546	722,000	546
1986-05-14	570	570	555	560	1,146,000	560
1986-05-13	569	570	555	570	655,000	570
1986-05-12	592	593	570	570	1,394,000	570
1986-05-09	599	600	586	590	1,316,000	590
1986-05-08	590	600	588	600	4,692,000	600
1986-05-07	613	614	583	583	4,881,000	583
1986-05-06	617	617	595	613	3,956,000	613
1986-05-02	613	627	604	609	19,069,000	609
1986-05-01	594	614	579	612	17,773,000	612
1986-04-30	594	599	581	588	8,947,000	588
1986-04-28	584	597	577	594	20,840,000	594
1986-04-26	550	570	548	570	5,153,000	570
1986-04-25	561	563	545	556	4,132,000	556
1986-04-24	560	573	554	558	7,359,000	558
1986-04-23	530	553	523	552	5,528,000	552
1986-04-22	529	529	516	525	999,000	525
1986-04-21	520	525	512	520	542,000	520
1986-04-19	539	540	528	530	905,000	530
1986-04-18	536	541	526	530	3,859,000	530
1986-04-17	520	530	516	530	2,123,000	530
1986-04-16	521	522	510	516	989,000	516
1986-04-15	533	533	515	524	1,201,000	524
1986-04-14	534	541	528	538	3,209,000	538
1986-04-11	525	525	518	524	2,470,000	524
1986-04-10	499	513	492	513	2,339,000	513
1986-04-09	492	498	480	487	1,724,000	487
1986-04-08	491	498	488	493	751,000	493
1986-04-07	510	515	496	500	767,000	500
1986-04-05	485	510	485	505	1,528,000	505
1986-04-04	519	522	486	490	1,794,000	490
1986-04-03	490	517	485	515	2,141,000	515
1986-04-02	509	520	495	508	1,924,000	508
1986-04-01	544	564	529	529	4,212,000	529
1986-03-31	561	567	540	554	2,999,000	554
1986-03-29	565	577	561	562	10,120,000	562
1986-03-28	550	562	526	562	10,724,000	562
1986-03-27	521	550	515	538	23,316,000	538
1986-03-26	485	500	480	500	1,915,000	500
1986-03-25	493	500	484	485	2,255,000	485
1986-03-24	510	516	498	513	3,778,000	513
1986-03-22	502	520	498	520	4,725,000	520
1986-03-20	470	506	466	498	6,019,000	498
1986-03-19	500	501	470	475	6,052,000	475
1986-03-18	485	511	485	498	16,655,000	498
1986-03-17	460	485	444	485	5,217,000	485
1986-03-15	440	453	440	453	4,107,000	453
1986-03-14	440	448	435	440	3,926,000	440
1986-03-13	434	447	431	435	4,096,000	435
1986-03-12	420	439	420	435	3,636,000	435
1986-03-11	411	422	411	415	1,246,000	415
1986-03-10	414	415	410	410	683,000	410
1986-03-07	410	415	405	409	407,000	409
1986-03-06	395	405	395	400	384,000	400
1986-03-05	405	407	394	395	433,000	395
1986-03-04	407	413	407	408	430,000	408
1986-03-03	415	420	411	412	226,000	412
1986-03-01	425	428	420	420	824,000	420
1986-02-28	431	431	419	420	1,685,000	420
1986-02-27	425	431	411	431	3,814,000	431
1986-02-26	412	427	408	427	4,890,000	427
1986-02-25	400	413	400	409	3,806,000	409
1986-02-24	390	405	388	400	2,127,000	400
1986-02-22	389	390	385	387	224,000	387
1986-02-21	394	397	388	391	289,000	391
1986-02-20	404	405	394	394	1,651,000	394
1986-02-19	389	405	387	401	1,944,000	401
1986-02-18	399	401	385	385	1,173,000	385
1986-02-17	399	404	397	400	4,371,000	400
1986-02-15	390	396	386	393	1,202,000	393
1986-02-14	380	394	378	393	1,265,000	393
1986-02-13	385	387	377	378	1,509,000	378
1986-02-12	365	383	365	380	1,097,000	380
1986-02-10	360	365	360	364	128,000	364
1986-02-07	358	362	357	362	164,000	362
1986-02-06	366	366	359	360	202,000	360
1986-02-05	367	367	360	366	232,000	366
1986-02-04	372	372	360	367	317,000	367
1986-02-03	367	373	367	369	1,053,000	369
1986-02-01	366	368	361	368	368,000	368
1986-01-31	360	366	357	366	552,000	366
1986-01-30	357	365	356	359	377,000	359
1986-01-29	345	355	343	355	685,000	355
1986-01-28	350	354	347	347	208,000	347
1986-01-27	355	355	350	354	368,000	354
1986-01-25	345	355	345	355	120,000	355
1986-01-24	350	350	347	350	194,000	350
1986-01-23	355	355	350	350	229,000	350
1986-01-22	351	355	350	355	368,000	355
1986-01-21	348	354	348	351	739,000	351
1986-01-20	349	350	347	348	259,000	348
1986-01-18	351	351	346	347	623,000	347
1986-01-17	351	352	351	352	100,000	352
1986-01-16	352	355	350	352	327,000	352
1986-01-14	350	355	350	350	650,000	350
1986-01-13	356	356	351	355	329,000	355
1986-01-10	359	359	350	351	496,000	351
1986-01-09	362	363	357	359	414,000	359
1986-01-08	354	364	352	364	674,000	364
1986-01-07	355	357	351	355	247,000	355
1986-01-06	360	363	355	359	359,000	359
1986-01-04	369	369	360	360	275,000	360

分割・併合履歴：なし