1803 清水建設(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,5001,6001,5001,5701,814,0001,570
1990-12-271,5001,5501,4901,5201,255,0001,520
1990-12-261,5101,5101,4901,500602,0001,500
1990-12-251,5101,5301,5001,500558,0001,500
1990-12-211,5201,5601,5201,5401,458,0001,540
1990-12-201,6001,6101,5801,580853,0001,580
1990-12-191,6301,6501,6001,6003,214,0001,600
1990-12-181,5901,6101,5801,6101,864,0001,610
1990-12-171,5901,6101,5701,570933,0001,570
1990-12-141,5701,6301,5601,6104,940,0001,610
1990-12-131,5801,6101,5701,6002,018,0001,600
1990-12-121,5701,6001,5501,5603,083,0001,560
1990-12-111,5101,5701,4901,5601,946,0001,560
1990-12-101,5301,5501,4901,5101,218,0001,510
1990-12-071,4901,5301,4801,5202,387,0001,520
1990-12-061,4201,4501,4101,450800,0001,450
1990-12-051,4101,4201,3601,4001,474,0001,400
1990-12-041,4001,4001,3701,4001,317,0001,400
1990-12-031,4501,4601,4001,400740,0001,400
1990-11-301,3901,4701,3801,4001,427,0001,400
1990-11-291,4501,4501,4001,4301,609,0001,430
1990-11-281,5201,5401,4601,4701,493,0001,470
1990-11-271,5101,5501,5101,540765,0001,540
1990-11-261,5601,5801,5301,5501,019,0001,550
1990-11-221,5401,5801,5201,5501,309,0001,550
1990-11-211,5601,5601,4901,5201,330,0001,520
1990-11-201,5501,5701,5401,560956,0001,560
1990-11-191,5401,5901,5301,550866,0001,550
1990-11-161,5101,5401,5001,520538,0001,520
1990-11-151,5901,5901,5401,540359,0001,540
1990-11-141,5901,6001,5601,590830,0001,590
1990-11-131,5901,5901,5601,590837,0001,590
1990-11-091,5001,5201,4801,520668,0001,520
1990-11-081,5001,5401,5001,5101,062,0001,510
1990-11-071,5001,5801,5001,550659,0001,550
1990-11-061,5801,5901,5301,530839,0001,530
1990-11-051,6301,6301,5601,560488,0001,560
1990-11-021,5401,5901,5301,570599,0001,570
1990-11-011,6201,6301,5701,570773,0001,570
1990-10-311,6401,6601,6401,640486,0001,640
1990-10-301,6501,6701,6201,630698,0001,630
1990-10-291,6901,7201,6601,670743,0001,670
1990-10-261,6901,7101,6601,6801,119,0001,680
1990-10-251,7301,7401,7101,7202,429,0001,720
1990-10-241,6601,7001,6501,7001,652,0001,700
1990-10-231,6701,6901,6601,6901,121,0001,690
1990-10-221,6801,7101,6701,6901,002,0001,690
1990-10-191,7401,7401,6701,6702,669,0001,670
1990-10-181,7001,7201,6501,7104,031,0001,710
1990-10-171,6701,7101,6501,6702,491,0001,670
1990-10-161,6801,7001,6501,6501,725,0001,650
1990-10-151,6701,7001,6501,6702,790,0001,670
1990-10-121,6001,6501,5901,6501,321,0001,650
1990-10-111,5801,6201,5801,6001,353,0001,600
1990-10-091,6301,7001,6101,6403,535,0001,640
1990-10-081,5601,6201,5401,6001,953,0001,600
1990-10-051,5501,5801,5201,5401,209,0001,540
1990-10-041,5001,5501,4901,510773,0001,510
1990-10-031,5701,6501,5001,5502,490,0001,550
1990-10-021,5901,6201,5301,6203,228,0001,620
1990-10-011,4801,5001,3301,4801,592,0001,480
1990-09-281,4801,5201,4101,4601,661,0001,460
1990-09-271,4901,5401,4401,470986,0001,470
1990-09-261,6101,6101,4701,480966,0001,480
1990-09-251,5101,5501,5101,550532,0001,550
1990-09-211,4601,6101,4401,5701,887,0001,570
1990-09-201,5101,5201,4801,480999,0001,480
1990-09-191,5301,5501,5101,5201,456,0001,520
1990-09-181,5501,5501,5001,530809,0001,530
1990-09-171,5901,5901,5501,570553,0001,570
1990-09-141,5701,6001,5701,5801,183,0001,580
1990-09-131,6301,6401,6001,6001,106,0001,600
1990-09-121,5801,6301,5601,6101,291,0001,610
1990-09-111,5801,5901,5701,580862,0001,580
1990-09-101,5901,6301,5501,5901,265,0001,590
1990-09-071,5101,5501,4801,530836,0001,530
1990-09-061,4901,5101,4601,500876,0001,500
1990-09-051,5101,5301,4501,4701,195,0001,470
1990-09-041,5501,5801,5301,540878,0001,540
1990-09-031,6501,6501,5501,570673,0001,570
1990-08-311,6601,6901,6301,6501,461,0001,650
1990-08-301,6301,6801,5901,6802,095,0001,680
1990-08-291,6201,6201,5901,6001,415,0001,600
1990-08-281,6001,6501,5801,6202,163,0001,620
1990-08-271,5001,5501,5001,550952,0001,550
1990-08-241,4401,5501,3901,4801,524,0001,480
1990-08-231,5101,5401,4401,4601,486,0001,460
1990-08-221,6001,6001,5101,5401,311,0001,540
1990-08-211,6701,6801,6201,630732,0001,630
1990-08-201,6201,6701,6101,650598,0001,650
1990-08-171,6101,6501,6101,620711,0001,620
1990-08-161,6901,7001,6701,680787,0001,680
1990-08-151,7001,7401,6901,7201,005,0001,720
1990-08-141,6701,6901,6401,680790,0001,680
1990-08-131,6701,6901,6101,640590,0001,640
1990-08-101,6901,7201,6801,7001,154,0001,700
1990-08-091,7301,7301,6801,6901,005,0001,690
1990-08-081,6801,7501,6601,7501,340,0001,750
1990-08-071,6201,7101,6001,6502,325,0001,650
1990-08-061,7801,7801,7201,740741,0001,740
1990-08-031,8001,8301,7901,800940,0001,800
1990-08-021,8501,8601,8101,8401,142,0001,840
1990-08-011,9101,9201,8801,880816,0001,880
1990-07-311,9101,9101,8801,900955,0001,900
1990-07-301,8901,9001,8601,880626,0001,880
1990-07-271,9301,9401,8601,8802,025,0001,880
1990-07-261,9701,9701,9101,9301,460,0001,930
1990-07-252,0102,0101,9601,960942,0001,960
1990-07-242,0002,0301,9601,9601,313,0001,960
1990-07-232,0602,0602,0102,010894,0002,010
1990-07-202,0702,0902,0602,060708,0002,060
1990-07-192,1002,1102,0902,110893,0002,110
1990-07-182,1002,1202,0902,1001,582,0002,100
1990-07-172,1102,1202,0802,1001,096,0002,100
1990-07-162,0802,0902,0602,090857,0002,090
1990-07-132,0802,0802,0402,0701,257,0002,070
1990-07-122,0902,0902,0502,0501,116,0002,050
1990-07-112,0402,1002,0402,0801,938,0002,080
1990-07-102,0502,0502,0102,030796,0002,030
1990-07-092,0502,0502,0202,030996,0002,030
1990-07-062,0802,0802,0302,050832,0002,050
1990-07-052,1302,1302,0902,0902,186,0002,090
1990-07-042,1202,1402,1002,1302,764,0002,130
1990-07-032,1402,1502,0802,1101,998,0002,110
1990-07-022,0902,1402,0702,1202,438,0002,120
1990-06-292,1002,1202,0702,0902,005,0002,090
1990-06-282,0802,1202,0602,0603,370,0002,060
1990-06-272,0302,0802,0202,0802,154,0002,080
1990-06-261,9902,0501,9902,0201,884,0002,020
1990-06-251,9902,0201,9801,9901,202,0001,990
1990-06-222,0302,0502,0102,0301,228,0002,030
1990-06-212,0602,0702,0402,050903,0002,050
1990-06-202,0502,0702,0502,060914,0002,060
1990-06-192,0402,0502,0302,040962,0002,040
1990-06-182,1102,1102,0702,080683,0002,080
1990-06-152,1102,1202,1002,1001,259,0002,100
1990-06-142,1002,1202,0902,1201,953,0002,120
1990-06-132,1002,1002,0702,0901,441,0002,090
1990-06-122,0902,1302,0802,0902,325,0002,090
1990-06-112,1302,1402,0802,1001,654,0002,100
1990-06-082,1802,1902,1402,1403,552,0002,140
1990-06-072,1402,1802,1402,1804,729,0002,180
1990-06-062,1302,1602,1302,1602,465,0002,160
1990-06-052,1802,1802,1402,1402,751,0002,140
1990-06-042,1602,2002,1502,1707,283,0002,170
1990-06-012,1602,1802,1502,1504,817,0002,150
1990-05-312,1402,2202,1302,18014,916,0002,180
1990-05-302,0802,1702,0602,15016,909,0002,150
1990-05-292,0702,1102,0302,09017,649,0002,090
1990-05-282,0102,0502,0002,04017,437,0002,040
1990-05-251,8001,8601,8001,8605,127,0001,860
1990-05-241,7901,7901,7801,790501,0001,790
1990-05-231,8001,8001,7801,7801,296,0001,780
1990-05-221,7901,8001,7601,7801,078,0001,780
1990-05-211,8001,8201,7901,800496,0001,800
1990-05-181,8301,8301,8001,810572,0001,810
1990-05-171,8301,8401,8001,810743,0001,810
1990-05-161,8701,8701,8401,8401,470,0001,840
1990-05-151,8501,8901,8201,8701,989,0001,870
1990-05-141,8501,8601,8301,8501,589,0001,850
1990-05-111,8201,8201,7901,820889,0001,820
1990-05-101,8201,8501,8101,8102,360,0001,810
1990-05-091,8201,8401,7901,7901,107,0001,790
1990-05-081,7801,8201,7701,8201,320,0001,820
1990-05-071,7501,8001,7501,780914,0001,780
1990-05-021,7001,7501,7001,720839,0001,720
1990-05-011,6901,7001,6801,680161,0001,680
1990-04-271,7001,7101,6801,680600,0001,680
1990-04-261,7201,7201,7001,700635,0001,700
1990-04-251,7101,7301,6901,700608,0001,700
1990-04-241,7001,7301,7001,700405,0001,700
1990-04-231,7301,7501,7101,730969,0001,730
1990-04-201,7901,8201,7101,7101,318,0001,710
1990-04-191,7401,7701,7201,7601,475,0001,760
1990-04-181,6501,7401,6501,730746,0001,730
1990-04-171,6501,6801,6401,650372,0001,650
1990-04-161,6401,6501,6101,640400,0001,640
1990-04-131,6701,7001,6601,700327,0001,700
1990-04-121,6901,7201,6501,700687,0001,700
1990-04-111,7501,7801,6701,700613,0001,700
1990-04-101,7401,7601,7201,720943,0001,720
1990-04-091,8001,8301,8001,8001,098,0001,800
1990-04-061,7301,7701,6901,7301,402,0001,730
1990-04-051,6301,6701,5701,6701,051,0001,670
1990-04-041,6601,7101,6301,6601,012,0001,660
1990-04-031,6601,6901,5501,6301,149,0001,630
1990-04-021,6201,7001,6201,6301,091,0001,630
1990-03-301,8001,8101,7201,7401,300,0001,740
1990-03-291,8001,8301,7901,8101,089,0001,810
1990-03-281,8201,8401,7801,780827,0001,780
1990-03-271,8701,8901,8201,8401,194,0001,840
1990-03-261,8401,8601,8101,8201,554,0001,820
1990-03-231,8501,8701,7201,7801,338,0001,780
1990-03-221,7701,8501,6901,8402,123,0001,840
1990-03-201,8901,9001,8001,8301,202,0001,830
1990-03-191,9201,9301,8401,860910,0001,860
1990-03-161,9401,9801,9101,9201,816,0001,920
1990-03-151,9301,9501,9201,940579,0001,940
1990-03-141,9401,9801,9201,920964,0001,920
1990-03-131,9902,0101,9501,9501,650,0001,950
1990-03-122,0402,0401,9901,990760,0001,990
1990-03-092,0402,0602,0202,0301,159,0002,030
1990-03-082,0302,0702,0002,030999,0002,030
1990-03-072,0702,0802,0202,0501,061,0002,050
1990-03-062,1002,1102,0702,0701,333,0002,070
1990-03-052,0302,0802,0302,070522,0002,070
1990-03-022,0102,0402,0002,030984,0002,030
1990-03-012,0702,0702,0102,0101,457,0002,010
1990-02-282,0802,1002,0302,0601,396,0002,060
1990-02-272,0602,0801,9502,0401,783,0002,040
1990-02-262,0102,0201,8202,0201,719,0002,020
1990-02-232,0902,1002,0402,0501,004,0002,050
1990-02-222,1202,1502,0402,1001,474,0002,100
1990-02-212,1502,1502,0802,1001,041,0002,100
1990-02-202,1902,1902,1502,1501,330,0002,150
1990-02-192,2502,2502,1802,2001,591,0002,200
1990-02-162,1802,2202,1702,2201,667,0002,220
1990-02-152,1602,2202,1402,1601,584,0002,160
1990-02-142,1502,1702,1302,130536,0002,130
1990-02-132,1802,1802,1402,150495,0002,150
1990-02-092,1602,1802,1502,180566,0002,180
1990-02-082,1802,1902,1502,160422,0002,160
1990-02-072,1802,2002,1402,1402,296,0002,140
1990-02-062,2302,2302,1902,190959,0002,190
1990-02-052,2402,2402,1902,200845,0002,200
1990-02-022,1902,2402,1702,2203,303,0002,220
1990-02-012,1302,1802,1202,1601,581,0002,160
1990-01-312,1402,1402,1102,120542,0002,120
1990-01-302,1502,1502,1202,120728,0002,120
1990-01-292,1102,1502,1002,1201,512,0002,120
1990-01-262,1102,1202,0802,110987,0002,110
1990-01-252,1102,1202,0902,110876,0002,110
1990-01-242,1502,1502,1002,100732,0002,100
1990-01-232,1302,1602,1202,1301,115,0002,130
1990-01-222,1502,1902,1202,1701,838,0002,170
1990-01-192,0502,1302,0302,1101,698,0002,110
1990-01-182,0602,0902,0502,050989,0002,050
1990-01-172,1602,1902,0802,0801,668,0002,080
1990-01-162,1802,1802,1402,150632,0002,150
1990-01-122,2102,2202,1802,180716,0002,180
1990-01-112,1802,2202,1702,220821,0002,220
1990-01-102,2402,2402,1902,200796,0002,200
1990-01-092,2402,2602,2002,200837,0002,200
1990-01-082,2802,2902,2302,240675,0002,240
1990-01-052,2802,2902,2502,2501,198,0002,250
1990-01-042,2702,2802,2502,270877,0002,270

分割・併合履歴 : なし