1803 清水建設(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,250	2,260	2,240	2,250	585,000	2,250
1989-12-28	2,260	2,270	2,240	2,240	788,000	2,240
1989-12-27	2,260	2,270	2,220	2,250	1,764,000	2,250
1989-12-26	2,280	2,280	2,260	2,260	1,152,000	2,260
1989-12-25	2,260	2,280	2,240	2,260	1,462,000	2,260
1989-12-22	2,280	2,290	2,250	2,260	1,896,000	2,260
1989-12-21	2,280	2,300	2,260	2,270	1,283,000	2,270
1989-12-20	2,340	2,350	2,260	2,300	1,248,000	2,300
1989-12-19	2,340	2,350	2,320	2,340	1,790,000	2,340
1989-12-18	2,380	2,400	2,360	2,360	2,365,000	2,360
1989-12-15	2,380	2,380	2,360	2,360	1,009,000	2,360
1989-12-14	2,390	2,400	2,360	2,370	1,915,000	2,370
1989-12-13	2,390	2,390	2,370	2,390	1,293,000	2,390
1989-12-12	2,400	2,400	2,360	2,370	1,733,000	2,370
1989-12-11	2,350	2,400	2,340	2,400	1,883,000	2,400
1989-12-08	2,380	2,380	2,300	2,360	2,781,000	2,360
1989-12-07	2,430	2,440	2,370	2,380	2,372,000	2,380
1989-12-06	2,420	2,440	2,410	2,440	2,339,000	2,440
1989-12-05	2,500	2,500	2,430	2,450	4,292,000	2,450
1989-12-04	2,500	2,510	2,470	2,480	9,429,000	2,480
1989-12-01	2,430	2,500	2,430	2,480	19,575,000	2,480
1989-11-30	2,440	2,440	2,400	2,430	2,522,000	2,430
1989-11-29	2,460	2,490	2,410	2,410	18,059,000	2,410
1989-11-28	2,430	2,460	2,390	2,460	21,163,000	2,460
1989-11-27	2,320	2,420	2,300	2,420	6,038,000	2,420
1989-11-24	2,320	2,330	2,280	2,320	1,150,000	2,320
1989-11-22	2,320	2,320	2,270	2,290	1,867,000	2,290
1989-11-21	2,270	2,300	2,260	2,280	1,819,000	2,280
1989-11-20	2,280	2,300	2,260	2,280	1,068,000	2,280
1989-11-17	2,350	2,350	2,300	2,300	1,263,000	2,300
1989-11-16	2,370	2,400	2,340	2,350	10,153,000	2,350
1989-11-15	2,320	2,370	2,290	2,330	8,679,000	2,330
1989-11-14	2,340	2,350	2,280	2,290	3,084,000	2,290
1989-11-13	2,270	2,330	2,220	2,320	4,328,000	2,320
1989-11-10	2,200	2,290	2,200	2,250	1,876,000	2,250
1989-11-09	2,210	2,220	2,160	2,200	1,448,000	2,200
1989-11-08	2,120	2,220	2,120	2,180	1,971,000	2,180
1989-11-07	2,130	2,130	2,100	2,120	1,104,000	2,120
1989-11-06	2,130	2,160	2,130	2,140	496,000	2,140
1989-11-02	2,160	2,170	2,150	2,160	365,000	2,160
1989-11-01	2,210	2,220	2,170	2,180	1,214,000	2,180
1989-10-31	2,260	2,280	2,200	2,230	2,431,000	2,230
1989-10-30	2,280	2,300	2,240	2,260	1,316,000	2,260
1989-10-27	2,360	2,380	2,240	2,320	17,066,000	2,320
1989-10-26	2,280	2,360	2,260	2,360	14,363,000	2,360
1989-10-25	2,230	2,340	2,220	2,280	10,999,000	2,280
1989-10-24	2,190	2,210	2,160	2,200	2,485,000	2,200
1989-10-23	2,180	2,210	2,170	2,180	1,917,000	2,180
1989-10-20	2,180	2,180	2,130	2,170	3,278,000	2,170
1989-10-19	2,090	2,170	2,080	2,120	1,913,000	2,120
1989-10-18	2,050	2,080	2,040	2,070	1,159,000	2,070
1989-10-17	2,000	2,140	1,980	2,080	1,491,000	2,080
1989-10-16	1,920	1,980	1,910	1,950	1,084,000	1,950
1989-10-13	1,960	1,970	1,920	1,940	1,101,000	1,940
1989-10-12	1,970	1,980	1,950	1,950	959,000	1,950
1989-10-11	1,980	2,020	1,980	1,990	1,193,000	1,990
1989-10-09	2,050	2,050	1,980	2,010	1,160,000	2,010
1989-10-06	2,100	2,100	2,030	2,050	851,000	2,050
1989-10-05	2,120	2,130	2,100	2,110	844,000	2,110
1989-10-04	2,150	2,160	2,130	2,130	619,000	2,130
1989-10-03	2,180	2,190	2,150	2,170	693,000	2,170
1989-10-02	2,220	2,240	2,180	2,200	1,504,000	2,200
1989-09-29	2,170	2,220	2,170	2,220	3,533,000	2,220
1989-09-28	2,160	2,200	2,150	2,190	1,136,000	2,190
1989-09-27	2,150	2,210	2,150	2,200	2,354,000	2,200
1989-09-26	2,130	2,170	2,120	2,170	1,563,000	2,170
1989-09-25	2,130	2,150	2,120	2,120	1,174,000	2,120
1989-09-22	2,190	2,200	2,150	2,150	1,675,000	2,150
1989-09-21	2,180	2,190	2,160	2,180	869,000	2,180
1989-09-20	2,190	2,190	2,160	2,170	1,169,000	2,170
1989-09-19	2,210	2,220	2,190	2,190	1,427,000	2,190
1989-09-18	2,170	2,210	2,160	2,190	3,430,000	2,190
1989-09-14	2,070	2,170	2,070	2,170	1,594,000	2,170
1989-09-13	2,090	2,100	2,070	2,080	2,041,000	2,080
1989-09-12	2,110	2,150	2,090	2,090	1,136,000	2,090
1989-09-11	2,100	2,120	2,070	2,120	926,000	2,120
1989-09-08	2,030	2,080	2,020	2,080	1,392,000	2,080
1989-09-07	2,060	2,080	2,040	2,040	990,000	2,040
1989-09-06	2,100	2,110	2,080	2,100	801,000	2,100
1989-09-05	2,120	2,140	2,100	2,110	786,000	2,110
1989-09-04	2,090	2,150	2,090	2,100	1,041,000	2,100
1989-09-01	2,090	2,120	2,060	2,080	1,610,000	2,080
1989-08-31	2,140	2,160	2,070	2,090	1,805,000	2,090
1989-08-30	2,230	2,230	2,150	2,160	890,000	2,160
1989-08-29	2,230	2,240	2,220	2,230	1,284,000	2,230
1989-08-28	2,270	2,280	2,250	2,250	927,000	2,250
1989-08-25	2,260	2,290	2,250	2,270	1,814,000	2,270
1989-08-24	2,260	2,280	2,250	2,250	3,397,000	2,250
1989-08-23	2,270	2,320	2,260	2,280	2,606,000	2,280
1989-08-22	2,260	2,280	2,260	2,280	939,000	2,280
1989-08-21	2,270	2,290	2,260	2,260	753,000	2,260
1989-08-18	2,280	2,290	2,260	2,270	1,060,000	2,270
1989-08-17	2,300	2,310	2,280	2,280	1,804,000	2,280
1989-08-16	2,300	2,330	2,290	2,300	3,449,000	2,300
1989-08-15	2,260	2,310	2,260	2,290	1,337,000	2,290
1989-08-14	2,260	2,260	2,240	2,260	786,000	2,260
1989-08-11	2,250	2,260	2,230	2,240	1,475,000	2,240
1989-08-10	2,330	2,340	2,200	2,250	2,471,000	2,250
1989-08-09	2,320	2,370	2,320	2,330	1,727,000	2,330
1989-08-08	2,350	2,360	2,340	2,340	1,853,000	2,340
1989-08-07	2,350	2,360	2,350	2,360	1,308,000	2,360
1989-08-04	2,380	2,380	2,360	2,370	2,456,000	2,370
1989-08-03	2,390	2,400	2,370	2,390	3,930,000	2,390
1989-08-02	2,390	2,430	2,370	2,400	10,706,000	2,400
1989-08-01	2,390	2,390	2,360	2,370	8,253,000	2,370
1989-07-31	2,380	2,380	2,360	2,360	4,351,000	2,360
1989-07-28	2,390	2,390	2,340	2,370	11,926,000	2,370
1989-07-27	2,290	2,380	2,270	2,380	12,770,000	2,380
1989-07-26	2,260	2,280	2,240	2,280	6,362,000	2,280
1989-07-25	2,200	2,250	2,180	2,240	8,624,000	2,240
1989-07-24	2,170	2,180	2,140	2,180	1,457,000	2,180
1989-07-21	2,140	2,170	2,130	2,170	1,577,000	2,170
1989-07-20	2,140	2,160	2,120	2,150	1,881,000	2,150
1989-07-19	2,100	2,140	2,100	2,140	1,020,000	2,140
1989-07-18	2,100	2,100	2,070	2,090	975,000	2,090
1989-07-17	2,120	2,120	2,080	2,100	398,000	2,100
1989-07-14	2,140	2,140	2,090	2,090	889,000	2,090
1989-07-13	2,130	2,150	2,110	2,120	2,312,000	2,120
1989-07-12	2,080	2,140	2,070	2,130	2,011,000	2,130
1989-07-11	2,080	2,080	2,060	2,080	1,366,000	2,080
1989-07-10	2,060	2,080	2,050	2,060	791,000	2,060
1989-07-07	2,040	2,050	2,030	2,050	920,000	2,050
1989-07-06	2,050	2,050	2,000	2,030	998,000	2,030
1989-07-05	1,960	1,990	1,950	1,990	506,000	1,990
1989-07-04	1,980	1,990	1,940	1,970	640,000	1,970
1989-07-03	1,950	1,990	1,940	1,980	594,000	1,980
1989-06-30	1,950	1,980	1,950	1,970	1,087,000	1,970
1989-06-29	2,010	2,020	1,970	2,020	914,000	2,020
1989-06-28	2,010	2,040	1,990	2,030	874,000	2,030
1989-06-27	2,030	2,060	2,010	2,050	681,000	2,050
1989-06-26	2,050	2,080	2,030	2,070	1,689,000	2,070
1989-06-23	2,000	2,040	1,980	2,030	3,337,000	2,030
1989-06-22	2,040	2,070	1,960	1,970	4,123,000	1,970
1989-06-21	1,990	2,010	1,980	2,010	1,044,000	2,010
1989-06-20	2,020	2,050	1,980	1,990	1,834,000	1,990
1989-06-19	1,930	2,000	1,930	1,990	1,417,000	1,990
1989-06-16	1,970	1,990	1,920	1,960	1,777,000	1,960
1989-06-15	2,010	2,010	1,940	1,950	1,445,000	1,950
1989-06-14	1,960	2,000	1,950	1,980	1,723,000	1,980
1989-06-13	2,030	2,040	1,940	1,940	2,006,000	1,940
1989-06-12	2,050	2,070	2,010	2,010	852,000	2,010
1989-06-09	2,120	2,120	2,060	2,090	1,375,000	2,090
1989-06-08	2,150	2,200	2,100	2,120	8,136,000	2,120
1989-06-07	2,070	2,120	2,010	2,120	3,593,000	2,120
1989-06-06	1,990	2,080	1,970	2,000	2,141,000	2,000
1989-06-05	2,010	2,020	1,950	1,980	1,005,000	1,980
1989-06-02	2,080	2,080	1,970	1,990	1,493,000	1,990
1989-06-01	2,130	2,150	2,040	2,060	4,111,000	2,060
1989-05-31	2,120	2,140	2,080	2,120	3,864,000	2,120
1989-05-30	2,210	2,210	2,120	2,120	18,179,000	2,120
1989-05-29	2,110	2,110	2,060	2,090	2,426,000	2,090
1989-05-26	2,010	2,080	1,990	2,080	1,996,000	2,080
1989-05-25	2,010	2,010	1,980	1,980	1,121,000	1,980
1989-05-24	1,970	2,020	1,950	2,020	3,277,000	2,020
1989-05-23	1,960	1,970	1,930	1,960	2,809,000	1,960
1989-05-22	2,020	2,030	1,990	1,990	1,216,000	1,990
1989-05-19	2,050	2,070	2,040	2,040	1,144,000	2,040
1989-05-18	2,080	2,090	2,070	2,070	947,000	2,070
1989-05-17	2,080	2,140	2,080	2,090	933,000	2,090
1989-05-16	2,110	2,120	2,080	2,080	1,128,000	2,080
1989-05-15	2,120	2,160	2,100	2,100	485,000	2,100
1989-05-12	2,140	2,180	2,100	2,140	1,883,000	2,140
1989-05-11	2,120	2,180	2,100	2,160	2,036,000	2,160
1989-05-10	2,100	2,120	2,090	2,110	1,338,000	2,110
1989-05-09	2,130	2,130	2,090	2,090	1,104,000	2,090
1989-05-08	2,160	2,160	2,130	2,130	806,000	2,130
1989-05-02	2,180	2,190	2,160	2,160	1,746,000	2,160
1989-05-01	2,200	2,200	2,160	2,170	925,000	2,170
1989-04-28	2,150	2,180	2,130	2,180	1,404,000	2,180
1989-04-27	2,180	2,190	2,150	2,150	1,064,000	2,150
1989-04-26	2,190	2,210	2,150	2,170	2,213,000	2,170
1989-04-25	2,120	2,200	2,120	2,190	1,458,000	2,190
1989-04-24	2,170	2,180	2,100	2,110	545,000	2,110
1989-04-21	2,100	2,180	2,100	2,150	1,147,000	2,150
1989-04-20	2,120	2,190	2,090	2,150	1,086,000	2,150
1989-04-19	2,120	2,130	2,110	2,110	1,029,000	2,110
1989-04-18	2,160	2,200	2,140	2,140	1,407,000	2,140
1989-04-17	2,210	2,220	2,170	2,200	1,404,000	2,200
1989-04-14	2,200	2,240	2,160	2,170	2,688,000	2,170
1989-04-13	2,220	2,270	2,150	2,210	4,827,000	2,210
1989-04-12	2,150	2,170	2,120	2,140	4,552,000	2,140
1989-04-11	2,090	2,140	2,080	2,120	2,484,000	2,120
1989-04-10	2,170	2,180	2,110	2,130	1,346,000	2,130
1989-04-07	2,150	2,220	2,140	2,170	2,633,000	2,170
1989-04-06	2,210	2,240	2,170	2,190	3,035,000	2,190
1989-04-05	2,250	2,270	2,220	2,250	2,713,000	2,250
1989-04-04	2,250	2,350	2,250	2,290	5,482,000	2,290
1989-04-03	2,290	2,310	2,270	2,280	4,463,000	2,280
1989-03-31	2,350	2,400	2,300	2,330	5,507,000	2,330
1989-03-30	2,420	2,420	2,310	2,310	5,241,000	2,310
1989-03-29	2,370	2,430	2,340	2,400	28,301,000	2,400
1989-03-28	2,280	2,370	2,220	2,370	14,485,000	2,370
1989-03-27	2,210	2,290	2,210	2,240	3,195,000	2,240
1989-03-24	2,250	2,290	2,240	2,250	3,120,000	2,250
1989-03-23	2,300	2,320	2,260	2,290	3,134,000	2,290
1989-03-22	2,390	2,400	2,300	2,310	11,998,000	2,310
1989-03-20	2,310	2,400	2,270	2,360	14,998,000	2,360
1989-03-17	2,330	2,340	2,290	2,320	6,763,000	2,320
1989-03-16	2,310	2,370	2,290	2,300	14,668,000	2,300
1989-03-15	2,330	2,350	2,270	2,320	10,961,000	2,320
1989-03-14	2,220	2,310	2,210	2,300	11,284,000	2,300
1989-03-13	2,230	2,240	2,200	2,210	2,719,000	2,210
1989-03-10	2,240	2,250	2,200	2,250	3,621,000	2,250
1989-03-09	2,250	2,280	2,230	2,230	3,837,000	2,230
1989-03-08	2,380	2,380	2,240	2,290	13,098,000	2,290
1989-03-07	2,270	2,380	2,260	2,360	31,728,000	2,360
1989-03-06	2,310	2,330	2,260	2,300	11,037,000	2,300
1989-03-03	2,250	2,330	2,210	2,300	47,977,000	2,300
1989-03-02	2,090	2,190	2,070	2,170	8,989,000	2,170
1989-03-01	2,180	2,190	2,080	2,120	5,351,000	2,120
1989-02-28	2,110	2,200	2,110	2,160	7,380,000	2,160
1989-02-27	2,170	2,210	2,150	2,150	5,975,000	2,150
1989-02-23	2,230	2,260	2,210	2,210	25,075,000	2,210
1989-02-22	2,160	2,270	2,150	2,230	33,185,000	2,230
1989-02-21	2,190	2,230	2,130	2,160	18,919,000	2,160
1989-02-20	2,120	2,210	2,110	2,180	38,941,000	2,180
1989-02-17	2,040	2,120	2,000	2,100	45,391,000	2,100
1989-02-16	1,970	2,100	1,950	1,990	47,900,000	1,990
1989-02-15	1,690	1,950	1,670	1,940	47,106,000	1,940
1989-02-14	1,650	1,710	1,650	1,670	7,105,000	1,670
1989-02-13	1,660	1,700	1,650	1,680	5,998,000	1,680
1989-02-10	1,630	1,700	1,620	1,680	8,631,000	1,680
1989-02-09	1,660	1,660	1,630	1,640	4,598,000	1,640
1989-02-08	1,660	1,720	1,620	1,670	13,813,000	1,670
1989-02-07	1,630	1,710	1,630	1,690	23,436,000	1,690
1989-02-06	1,620	1,630	1,600	1,630	7,295,000	1,630
1989-02-03	1,610	1,640	1,590	1,610	22,324,000	1,610
1989-02-02	1,580	1,610	1,570	1,590	17,305,000	1,590
1989-02-01	1,580	1,600	1,560	1,570	10,530,000	1,570
1989-01-31	1,530	1,560	1,530	1,560	1,568,000	1,560
1989-01-30	1,580	1,580	1,520	1,550	1,707,000	1,550
1989-01-28	1,520	1,580	1,510	1,560	5,245,000	1,560
1989-01-27	1,540	1,540	1,500	1,500	2,375,000	1,500
1989-01-26	1,530	1,540	1,510	1,520	2,733,000	1,520
1989-01-25	1,550	1,560	1,520	1,520	1,760,000	1,520
1989-01-24	1,570	1,580	1,550	1,550	6,203,000	1,550
1989-01-23	1,550	1,570	1,540	1,560	4,475,000	1,560
1989-01-20	1,540	1,560	1,520	1,540	6,612,000	1,540
1989-01-19	1,560	1,570	1,530	1,560	8,179,000	1,560
1989-01-18	1,510	1,570	1,510	1,560	16,914,000	1,560
1989-01-17	1,490	1,540	1,470	1,520	8,476,000	1,520
1989-01-13	1,440	1,490	1,440	1,490	5,434,000	1,490
1989-01-12	1,450	1,460	1,430	1,440	2,067,000	1,440
1989-01-11	1,480	1,480	1,450	1,450	3,192,000	1,450
1989-01-10	1,480	1,490	1,460	1,470	2,862,000	1,470
1989-01-09	1,460	1,480	1,450	1,460	3,348,000	1,460
1989-01-06	1,450	1,470	1,440	1,450	2,801,000	1,450
1989-01-05	1,510	1,510	1,460	1,470	5,367,000	1,470
1989-01-04	1,490	1,500	1,480	1,490	2,152,000	1,490

分割・併合履歴：なし