1803 清水建設(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30787791775776131,000776
1993-12-29778795777787291,000787
1993-12-28771785771785420,000785
1993-12-27778778752776350,000776
1993-12-24775795763768305,000768
1993-12-22770779761775386,000775
1993-12-21777785760760515,000760
1993-12-20778795776776377,000776
1993-12-17791810781808662,000808
1993-12-16781781764781303,000781
1993-12-15763770760761291,000761
1993-12-14765774760762279,000762
1993-12-13765780765765291,000765
1993-12-107527897417752,142,000775
1993-12-09765780765770505,000770
1993-12-08753753715750698,000750
1993-12-07743760742750287,000750
1993-12-06760764740741439,000741
1993-12-03770775762764651,000764
1993-12-027908107657801,140,000780
1993-12-01762795752795958,000795
1993-11-30757771731760835,000760
1993-11-29769775752752615,000752
1993-11-26800800776776872,000776
1993-11-25797815782782563,000782
1993-11-24800815781781512,000781
1993-11-22812819800800592,000800
1993-11-19836840822822451,000822
1993-11-18840845833836280,000836
1993-11-17830832822830407,000830
1993-11-16822840821835593,000835
1993-11-15848849830830746,000830
1993-11-128358508358491,009,000849
1993-11-11827847827835718,000835
1993-11-10818820805819723,000819
1993-11-09835835805813504,000813
1993-11-08826838811835448,000835
1993-11-05835850826826647,000826
1993-11-04853860840840397,000840
1993-11-02858865853853396,000853
1993-11-01863868850868339,000868
1993-10-29835872835872540,000872
1993-10-28863865825825550,000825
1993-10-27859868856863358,000863
1993-10-26869870859859554,000859
1993-10-25875879851859435,000859
1993-10-22871878861875721,000875
1993-10-21870870865870504,000870
1993-10-20863867861864396,000864
1993-10-19865870859865585,000865
1993-10-18867872860862518,000862
1993-10-158488858488851,431,000885
1993-10-14836849830848645,000848
1993-10-13834840828837926,000837
1993-10-12830834822833284,000833
1993-10-08815835815834536,000834
1993-10-07837838822822586,000822
1993-10-06813835809835657,000835
1993-10-05830834809816514,000816
1993-10-04834834826830411,000830
1993-10-01815835814835284,000835
1993-09-30818835811835315,000835
1993-09-29829829815815308,000815
1993-09-28829834825834464,000834
1993-09-27830837819825565,000825
1993-09-24837841830837610,000837
1993-09-22840841831836712,000836
1993-09-21840859840850775,000850
1993-09-20851854845848177,000848
1993-09-17850850840841386,000841
1993-09-16869869840840404,000840
1993-09-14875877862862502,000862
1993-09-13859878858877552,000877
1993-09-108478618478602,115,000860
1993-09-09852856845855513,000855
1993-09-08851854842842678,000842
1993-09-07851859845850633,000850
1993-09-06860864851851224,000851
1993-09-03855865830830978,000830
1993-09-02875878860865424,000865
1993-09-01870878864873349,000873
1993-08-31868885860885715,000885
1993-08-30856865842844426,000844
1993-08-27850870850850283,000850
1993-08-26857857847850401,000850
1993-08-25850850836837699,000837
1993-08-24847855836845358,000845
1993-08-23847856847847225,000847
1993-08-20850850835847221,000847
1993-08-19868870831831300,000831
1993-08-18880890860860859,000860
1993-08-17874880865870574,000870
1993-08-16851865848864386,000864
1993-08-13865866850851630,000851
1993-08-12873873856866458,000866
1993-08-11860873860860522,000860
1993-08-10864878858858273,000858
1993-08-09850865850860132,000860
1993-08-06855863845851156,000851
1993-08-05862868838855331,000855
1993-08-04843862840862350,000862
1993-08-03836852834843334,000843
1993-08-02830838825832175,000832
1993-07-30846855820830800,000830
1993-07-29843859841856783,000856
1993-07-28816833816833203,000833
1993-07-27831835819835184,000835
1993-07-26819827810826364,000826
1993-07-23811819810812467,000812
1993-07-22845848811811829,000811
1993-07-21852856845854800,000854
1993-07-20859859854859528,000859
1993-07-19863866854859418,000859
1993-07-16837854837854518,000854
1993-07-15833850833837690,000837
1993-07-14829834827827442,000827
1993-07-13828830823826419,000826
1993-07-12831832825829189,000829
1993-07-098288388258261,022,000826
1993-07-08822827821821404,000821
1993-07-07845845831831390,000831
1993-07-06828838828835313,000835
1993-07-05850850825827295,000827
1993-07-02845849840840326,000840
1993-07-01839859835845528,000845
1993-06-308108408078261,199,000826
1993-06-29872872811820823,000820
1993-06-28878890861870536,000870
1993-06-25883883850858410,000858
1993-06-24874877861868342,000868
1993-06-23897899869874490,000874
1993-06-22860899851898560,000898
1993-06-21870879850860363,000860
1993-06-18900900881899434,000899
1993-06-17893901883901424,000901
1993-06-16899909893901545,000901
1993-06-15906916901901391,000901
1993-06-14914916906906334,000906
1993-06-119209339099091,587,000909
1993-06-10912912909910609,000910
1993-06-08925927911911360,000911
1993-06-07933940921921361,000921
1993-06-04952962931931597,000931
1993-06-03941975940960714,000960
1993-06-02946946938941289,000941
1993-06-01936943936940350,000940
1993-05-31940943931940593,000940
1993-05-28941948935940807,000940
1993-05-279409519409401,006,000940
1993-05-26933938929933868,000933
1993-05-25950950936940811,000940
1993-05-24965965941950784,000950
1993-05-219529759419751,015,000975
1993-05-20957965955961583,000961
1993-05-19960970955955827,000955
1993-05-18954960941960531,000960
1993-05-17955971945961403,000961
1993-05-14954966944944790,000944
1993-05-13960969950954564,000954
1993-05-12976982939950795,000950
1993-05-11994999975975446,000975
1993-05-10993995978994433,000994
1993-05-07978989978989595,000989
1993-05-06970984970975760,000975
1993-04-30974976954965705,000965
1993-04-28997997971974976,000974
1993-04-27954967946967874,000967
1993-04-26949960940945553,000945
1993-04-23924940923929652,000929
1993-04-22949955913914737,000914
1993-04-21950950936943463,000943
1993-04-20950960943953638,000953
1993-04-19945951940942619,000942
1993-04-16975976950951793,000951
1993-04-15979985963970712,000970
1993-04-149989999709801,088,000980
1993-04-139701,0109699991,736,000999
1993-04-12965970951960365,000960
1993-04-099709859519551,208,000955
1993-04-089969989609701,098,000970
1993-04-079801,0109809861,556,000986
1993-04-069991,0309709772,740,000977
1993-04-059101,0109101,0104,209,0001,010
1993-04-029049209009061,732,000906
1993-04-01890910850900639,000900
1993-03-31912915880890421,000890
1993-03-309189399129121,178,000912
1993-03-29890907880907701,000907
1993-03-26874899865880895,000880
1993-03-25855869844855745,000855
1993-03-24874879865865881,000865
1993-03-23879890879883486,000883
1993-03-22897902890899922,000899
1993-03-199109198938961,645,000896
1993-03-188608808568801,439,000880
1993-03-17847855846850492,000850
1993-03-16849850841845317,000845
1993-03-15846856841849410,000849
1993-03-128308498308451,797,000845
1993-03-11849849825840675,000840
1993-03-108498498398431,014,000843
1993-03-098508688338391,383,000839
1993-03-08801840800840942,000840
1993-03-05801804798801325,000801
1993-03-04800805795800286,000800
1993-03-03813813802802238,000802
1993-03-02813819802804505,000804
1993-03-01825825816820106,000820
1993-02-26825825816820434,000820
1993-02-25818819812815322,000815
1993-02-24817818812816316,000816
1993-02-23811822810818234,000818
1993-02-22815818810810332,000810
1993-02-19820820813816453,000816
1993-02-18815825812818362,000818
1993-02-17810815806815405,000815
1993-02-16818820812814459,000814
1993-02-15819819808811423,000811
1993-02-12829829808810717,000810
1993-02-10830830812823340,000823
1993-02-09830830820829266,000829
1993-02-08834834825829171,000829
1993-02-05819830819829575,000829
1993-02-04824824816818362,000818
1993-02-03818819815815442,000815
1993-02-02811820805805488,000805
1993-02-01817817809815559,000815
1993-01-29826835810815581,000815
1993-01-28810825807816959,000816
1993-01-27810814802805417,000805
1993-01-26801815801810438,000810
1993-01-25802802797801308,000801
1993-01-22817817801801504,000801
1993-01-21815825812817254,000817
1993-01-20842842815815229,000815
1993-01-19828835824835290,000835
1993-01-18824830817824237,000824
1993-01-14825828820824309,000824
1993-01-13829830816820419,000820
1993-01-12828835823827403,000827
1993-01-11827833824825419,000825
1993-01-08826843826826979,000826
1993-01-07854854821821531,000821
1993-01-06860860834844409,000844
1993-01-05872873849861346,000861
1993-01-04882887865870156,000870

分割・併合履歴 : なし