1803 清水建設(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30305310297302478,000302
1997-12-29298304292300798,000300
1997-12-26315315298298852,000298
1997-12-252913052913021,213,000302
1997-12-242953002852911,230,000291
1997-12-223103102953001,084,000300
1997-12-193213223003091,463,000309
1997-12-183253283053171,366,000317
1997-12-172903582903303,042,000330
1997-12-163683753253251,676,000325
1997-12-15372377365367528,000367
1997-12-123803833633672,368,000367
1997-12-11404404390393561,000393
1997-12-10413418401405611,000405
1997-12-094134304074101,734,000410
1997-12-08403405392398509,000398
1997-12-05403409395398653,000398
1997-12-04412412400401635,000401
1997-12-03419419410412301,000412
1997-12-02420420416416514,000416
1997-12-01410434407429665,000429
1997-11-284084164054101,265,000410
1997-11-273914143914031,342,000403
1997-11-264154173873901,864,000390
1997-11-254134214004061,989,000406
1997-11-214624644524561,379,000456
1997-11-204654754584621,850,000462
1997-11-194844884524601,029,000460
1997-11-184835454815141,396,000514
1997-11-174514964504901,334,000490
1997-11-144594704504501,428,000450
1997-11-13477479460469791,000469
1997-11-12489494480487743,000487
1997-11-11482499482489991,000489
1997-11-104904974824821,084,000482
1997-11-07510510500500692,000500
1997-11-06525531516524315,000524
1997-11-05526532520526553,000526
1997-11-04530530515516789,000516
1997-10-31520550520549572,000549
1997-10-30551551530537373,000537
1997-10-29560565550560387,000560
1997-10-28550556535541582,000541
1997-10-27578578555560700,000560
1997-10-245555795515701,286,000570
1997-10-23563576555555581,000555
1997-10-22551584550583712,000583
1997-10-21559563550551379,000551
1997-10-20537560530558398,000558
1997-10-17543555541543627,000543
1997-10-16540549533544968,000544
1997-10-15515521513521510,000521
1997-10-14512524501514715,000514
1997-10-13504506490499504,000499
1997-10-095185184994991,067,000499
1997-10-08514525508508537,000508
1997-10-075215225055061,213,000506
1997-10-06510520509510628,000510
1997-10-03519523510510939,000510
1997-10-02536537522526650,000526
1997-10-015325415215361,081,000536
1997-09-30546546540540824,000540
1997-09-295455455375451,051,000545
1997-09-26573573551551643,000551
1997-09-25573578568573360,000573
1997-09-24587587577587320,000587
1997-09-225655885615841,024,000584
1997-09-19565569555563475,000563
1997-09-18564570552567794,000567
1997-09-175695785605631,064,000563
1997-09-16575579568568696,000568
1997-09-125805835655691,883,000569
1997-09-11606606590594608,000594
1997-09-10604610599610377,000610
1997-09-09611615600600304,000600
1997-09-08617619611611230,000611
1997-09-05612620606612614,000612
1997-09-04632632620625429,000625
1997-09-03639639624633488,000633
1997-09-02630633624633525,000633
1997-09-01640642611625894,000625
1997-08-29620640610633443,000633
1997-08-28626626620624529,000624
1997-08-27640648620622508,000622
1997-08-26652652638650607,000650
1997-08-256446526346381,616,000638
1997-08-226516556156261,209,000626
1997-08-216476646476521,447,000652
1997-08-205996455956371,388,000637
1997-08-19592604591603531,000603
1997-08-18593593581592520,000592
1997-08-15589593578584831,000584
1997-08-14601604588589614,000589
1997-08-135806055776011,735,000601
1997-08-125825955755881,247,000588
1997-08-115815955725721,215,000572
1997-08-08580599570599998,000599
1997-08-07590593570570591,000570
1997-08-065756005606001,130,000600
1997-08-05584594578580577,000580
1997-08-04589600580585887,000585
1997-08-016076075845891,151,000589
1997-07-31620620606610543,000610
1997-07-30643645631631294,000631
1997-07-29661661642642317,000642
1997-07-28670672641641267,000641
1997-07-25643660641660446,000660
1997-07-24633644633644380,000644
1997-07-23635640632632614,000632
1997-07-22643643631640365,000640
1997-07-18631645631633452,000633
1997-07-17625638625630596,000630
1997-07-16630630621624638,000624
1997-07-156466476236301,186,000630
1997-07-146206436166361,029,000636
1997-07-116346346206221,347,000622
1997-07-10650653635638385,000638
1997-07-09665665649653904,000653
1997-07-08662665658660473,000660
1997-07-07662665652665404,000665
1997-07-046616706496691,010,000669
1997-07-03672672660660662,000660
1997-07-02671678670678432,000678
1997-07-016976976676701,587,000670
1997-06-306856906796871,225,000687
1997-06-276806956786781,359,000678
1997-06-26680691675690886,000690
1997-06-25662675662663855,000663
1997-06-24672672661662810,000662
1997-06-23685685678680814,000680
1997-06-207147156886881,562,000688
1997-06-197147237057201,293,000720
1997-06-187287357107131,618,000713
1997-06-176997296997232,853,000723
1997-06-16675697675697851,000697
1997-06-136726756506552,234,000655
1997-06-12663672663670789,000670
1997-06-11667683667668338,000668
1997-06-106676726606621,606,000662
1997-06-09684686667674603,000674
1997-06-06681696673689380,000689
1997-06-05695697680681382,000681
1997-06-04702704695700796,000700
1997-06-03700705700702427,000702
1997-06-02693703686703809,000703
1997-05-30695705682693724,000693
1997-05-29697699675690761,000690
1997-05-28700704689704746,000704
1997-05-27713713698700464,000700
1997-05-26715715710714405,000714
1997-05-23706710702710830,000710
1997-05-22692704682703612,000703
1997-05-217117116856911,058,000691
1997-05-206967086837081,064,000708
1997-05-19703706693706928,000706
1997-05-16709715708712974,000712
1997-05-15697705693705584,000705
1997-05-147157156966971,116,000697
1997-05-137007196937162,317,000716
1997-05-126656966646961,604,000696
1997-05-096706796636701,967,000670
1997-05-086376606376601,628,000660
1997-05-076496546316371,840,000637
1997-05-066306546306493,178,000649
1997-05-02606617605616941,000616
1997-05-016106286046052,668,000605
1997-04-305976085956031,501,000603
1997-04-285876035795851,076,000585
1997-04-255615825605751,321,000575
1997-04-245875975715711,455,000571
1997-04-235976045885972,263,000597
1997-04-225806045785931,723,000593
1997-04-215705925685861,886,000586
1997-04-185465665435503,996,000550
1997-04-175325455325362,719,000536
1997-04-165165345135222,501,000522
1997-04-155025124995063,482,000506
1997-04-145305334985123,160,000512
1997-04-115455595335502,159,000550
1997-04-10559578550550910,000550
1997-04-095725775545561,507,000556
1997-04-085785795435623,690,000562
1997-04-076116165825882,016,000588
1997-04-046206216136141,092,000614
1997-04-036276296216241,214,000624
1997-04-026406406156281,852,000628
1997-04-01651652641645753,000645
1997-03-31685685670685583,000685
1997-03-28689700680695606,000695
1997-03-27700700678682940,000682
1997-03-26710712693695756,000695
1997-03-25686705686693808,000693
1997-03-24715715681681783,000681
1997-03-216817086817001,184,000700
1997-03-196766876736781,225,000678
1997-03-186576746576691,764,000669
1997-03-176226586226471,781,000647
1997-03-146126256126203,779,000620
1997-03-136506546356372,090,000637
1997-03-126816846626741,287,000674
1997-03-11688696682685941,000685
1997-03-106907016896981,063,000698
1997-03-076856976776951,483,000695
1997-03-06709713697697777,000697
1997-03-057117126957041,662,000704
1997-03-04720721712719960,000719
1997-03-03721725715720713,000720
1997-02-287397427287281,063,000728
1997-02-277427477307381,503,000738
1997-02-267657737477551,252,000755
1997-02-257367577367451,194,000745
1997-02-247807887597661,579,000766
1997-02-217677927657792,678,000779
1997-02-207467587427542,170,000754
1997-02-197267397177261,843,000726
1997-02-187507507207211,153,000721
1997-02-177607677557601,232,000760
1997-02-147647737587632,365,000763
1997-02-13813827792793819,000793
1997-02-12820822801804859,000804
1997-02-10780836780815434,000815
1997-02-077928067887891,182,000789
1997-02-068118117927921,112,000792
1997-02-058288287917911,199,000791
1997-02-048048428048362,422,000836
1997-02-037638007627951,289,000795
1997-01-31740779740771738,000771
1997-01-307517607227371,280,000737
1997-01-297267557217511,081,000751
1997-01-28714735711735889,000735
1997-01-27723729715716805,000716
1997-01-24731732720722962,000722
1997-01-23730745726726663,000726
1997-01-227387507287401,363,000740
1997-01-21750750722730853,000730
1997-01-207657657127601,031,000760
1997-01-177697817637631,923,000763
1997-01-16773785771785977,000785
1997-01-147477777367631,386,000763
1997-01-137237967147771,563,000777
1997-01-107417507107132,220,000713
1997-01-097657757507511,251,000751
1997-01-087998057607611,449,000761
1997-01-07852852794797768,000797
1997-01-06869869852852257,000852

分割・併合履歴 : なし