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 |
---|---|---|---|---|---|---|
1997-12-30 | 305 | 310 | 297 | 302 | 478,000 | 302 |
1997-12-29 | 298 | 304 | 292 | 300 | 798,000 | 300 |
1997-12-26 | 315 | 315 | 298 | 298 | 852,000 | 298 |
1997-12-25 | 291 | 305 | 291 | 302 | 1,213,000 | 302 |
1997-12-24 | 295 | 300 | 285 | 291 | 1,230,000 | 291 |
1997-12-22 | 310 | 310 | 295 | 300 | 1,084,000 | 300 |
1997-12-19 | 321 | 322 | 300 | 309 | 1,463,000 | 309 |
1997-12-18 | 325 | 328 | 305 | 317 | 1,366,000 | 317 |
1997-12-17 | 290 | 358 | 290 | 330 | 3,042,000 | 330 |
1997-12-16 | 368 | 375 | 325 | 325 | 1,676,000 | 325 |
1997-12-15 | 372 | 377 | 365 | 367 | 528,000 | 367 |
1997-12-12 | 380 | 383 | 363 | 367 | 2,368,000 | 367 |
1997-12-11 | 404 | 404 | 390 | 393 | 561,000 | 393 |
1997-12-10 | 413 | 418 | 401 | 405 | 611,000 | 405 |
1997-12-09 | 413 | 430 | 407 | 410 | 1,734,000 | 410 |
1997-12-08 | 403 | 405 | 392 | 398 | 509,000 | 398 |
1997-12-05 | 403 | 409 | 395 | 398 | 653,000 | 398 |
1997-12-04 | 412 | 412 | 400 | 401 | 635,000 | 401 |
1997-12-03 | 419 | 419 | 410 | 412 | 301,000 | 412 |
1997-12-02 | 420 | 420 | 416 | 416 | 514,000 | 416 |
1997-12-01 | 410 | 434 | 407 | 429 | 665,000 | 429 |
1997-11-28 | 408 | 416 | 405 | 410 | 1,265,000 | 410 |
1997-11-27 | 391 | 414 | 391 | 403 | 1,342,000 | 403 |
1997-11-26 | 415 | 417 | 387 | 390 | 1,864,000 | 390 |
1997-11-25 | 413 | 421 | 400 | 406 | 1,989,000 | 406 |
1997-11-21 | 462 | 464 | 452 | 456 | 1,379,000 | 456 |
1997-11-20 | 465 | 475 | 458 | 462 | 1,850,000 | 462 |
1997-11-19 | 484 | 488 | 452 | 460 | 1,029,000 | 460 |
1997-11-18 | 483 | 545 | 481 | 514 | 1,396,000 | 514 |
1997-11-17 | 451 | 496 | 450 | 490 | 1,334,000 | 490 |
1997-11-14 | 459 | 470 | 450 | 450 | 1,428,000 | 450 |
1997-11-13 | 477 | 479 | 460 | 469 | 791,000 | 469 |
1997-11-12 | 489 | 494 | 480 | 487 | 743,000 | 487 |
1997-11-11 | 482 | 499 | 482 | 489 | 991,000 | 489 |
1997-11-10 | 490 | 497 | 482 | 482 | 1,084,000 | 482 |
1997-11-07 | 510 | 510 | 500 | 500 | 692,000 | 500 |
1997-11-06 | 525 | 531 | 516 | 524 | 315,000 | 524 |
1997-11-05 | 526 | 532 | 520 | 526 | 553,000 | 526 |
1997-11-04 | 530 | 530 | 515 | 516 | 789,000 | 516 |
1997-10-31 | 520 | 550 | 520 | 549 | 572,000 | 549 |
1997-10-30 | 551 | 551 | 530 | 537 | 373,000 | 537 |
1997-10-29 | 560 | 565 | 550 | 560 | 387,000 | 560 |
1997-10-28 | 550 | 556 | 535 | 541 | 582,000 | 541 |
1997-10-27 | 578 | 578 | 555 | 560 | 700,000 | 560 |
1997-10-24 | 555 | 579 | 551 | 570 | 1,286,000 | 570 |
1997-10-23 | 563 | 576 | 555 | 555 | 581,000 | 555 |
1997-10-22 | 551 | 584 | 550 | 583 | 712,000 | 583 |
1997-10-21 | 559 | 563 | 550 | 551 | 379,000 | 551 |
1997-10-20 | 537 | 560 | 530 | 558 | 398,000 | 558 |
1997-10-17 | 543 | 555 | 541 | 543 | 627,000 | 543 |
1997-10-16 | 540 | 549 | 533 | 544 | 968,000 | 544 |
1997-10-15 | 515 | 521 | 513 | 521 | 510,000 | 521 |
1997-10-14 | 512 | 524 | 501 | 514 | 715,000 | 514 |
1997-10-13 | 504 | 506 | 490 | 499 | 504,000 | 499 |
1997-10-09 | 518 | 518 | 499 | 499 | 1,067,000 | 499 |
1997-10-08 | 514 | 525 | 508 | 508 | 537,000 | 508 |
1997-10-07 | 521 | 522 | 505 | 506 | 1,213,000 | 506 |
1997-10-06 | 510 | 520 | 509 | 510 | 628,000 | 510 |
1997-10-03 | 519 | 523 | 510 | 510 | 939,000 | 510 |
1997-10-02 | 536 | 537 | 522 | 526 | 650,000 | 526 |
1997-10-01 | 532 | 541 | 521 | 536 | 1,081,000 | 536 |
1997-09-30 | 546 | 546 | 540 | 540 | 824,000 | 540 |
1997-09-29 | 545 | 545 | 537 | 545 | 1,051,000 | 545 |
1997-09-26 | 573 | 573 | 551 | 551 | 643,000 | 551 |
1997-09-25 | 573 | 578 | 568 | 573 | 360,000 | 573 |
1997-09-24 | 587 | 587 | 577 | 587 | 320,000 | 587 |
1997-09-22 | 565 | 588 | 561 | 584 | 1,024,000 | 584 |
1997-09-19 | 565 | 569 | 555 | 563 | 475,000 | 563 |
1997-09-18 | 564 | 570 | 552 | 567 | 794,000 | 567 |
1997-09-17 | 569 | 578 | 560 | 563 | 1,064,000 | 563 |
1997-09-16 | 575 | 579 | 568 | 568 | 696,000 | 568 |
1997-09-12 | 580 | 583 | 565 | 569 | 1,883,000 | 569 |
1997-09-11 | 606 | 606 | 590 | 594 | 608,000 | 594 |
1997-09-10 | 604 | 610 | 599 | 610 | 377,000 | 610 |
1997-09-09 | 611 | 615 | 600 | 600 | 304,000 | 600 |
1997-09-08 | 617 | 619 | 611 | 611 | 230,000 | 611 |
1997-09-05 | 612 | 620 | 606 | 612 | 614,000 | 612 |
1997-09-04 | 632 | 632 | 620 | 625 | 429,000 | 625 |
1997-09-03 | 639 | 639 | 624 | 633 | 488,000 | 633 |
1997-09-02 | 630 | 633 | 624 | 633 | 525,000 | 633 |
1997-09-01 | 640 | 642 | 611 | 625 | 894,000 | 625 |
1997-08-29 | 620 | 640 | 610 | 633 | 443,000 | 633 |
1997-08-28 | 626 | 626 | 620 | 624 | 529,000 | 624 |
1997-08-27 | 640 | 648 | 620 | 622 | 508,000 | 622 |
1997-08-26 | 652 | 652 | 638 | 650 | 607,000 | 650 |
1997-08-25 | 644 | 652 | 634 | 638 | 1,616,000 | 638 |
1997-08-22 | 651 | 655 | 615 | 626 | 1,209,000 | 626 |
1997-08-21 | 647 | 664 | 647 | 652 | 1,447,000 | 652 |
1997-08-20 | 599 | 645 | 595 | 637 | 1,388,000 | 637 |
1997-08-19 | 592 | 604 | 591 | 603 | 531,000 | 603 |
1997-08-18 | 593 | 593 | 581 | 592 | 520,000 | 592 |
1997-08-15 | 589 | 593 | 578 | 584 | 831,000 | 584 |
1997-08-14 | 601 | 604 | 588 | 589 | 614,000 | 589 |
1997-08-13 | 580 | 605 | 577 | 601 | 1,735,000 | 601 |
1997-08-12 | 582 | 595 | 575 | 588 | 1,247,000 | 588 |
1997-08-11 | 581 | 595 | 572 | 572 | 1,215,000 | 572 |
1997-08-08 | 580 | 599 | 570 | 599 | 998,000 | 599 |
1997-08-07 | 590 | 593 | 570 | 570 | 591,000 | 570 |
1997-08-06 | 575 | 600 | 560 | 600 | 1,130,000 | 600 |
1997-08-05 | 584 | 594 | 578 | 580 | 577,000 | 580 |
1997-08-04 | 589 | 600 | 580 | 585 | 887,000 | 585 |
1997-08-01 | 607 | 607 | 584 | 589 | 1,151,000 | 589 |
1997-07-31 | 620 | 620 | 606 | 610 | 543,000 | 610 |
1997-07-30 | 643 | 645 | 631 | 631 | 294,000 | 631 |
1997-07-29 | 661 | 661 | 642 | 642 | 317,000 | 642 |
1997-07-28 | 670 | 672 | 641 | 641 | 267,000 | 641 |
1997-07-25 | 643 | 660 | 641 | 660 | 446,000 | 660 |
1997-07-24 | 633 | 644 | 633 | 644 | 380,000 | 644 |
1997-07-23 | 635 | 640 | 632 | 632 | 614,000 | 632 |
1997-07-22 | 643 | 643 | 631 | 640 | 365,000 | 640 |
1997-07-18 | 631 | 645 | 631 | 633 | 452,000 | 633 |
1997-07-17 | 625 | 638 | 625 | 630 | 596,000 | 630 |
1997-07-16 | 630 | 630 | 621 | 624 | 638,000 | 624 |
1997-07-15 | 646 | 647 | 623 | 630 | 1,186,000 | 630 |
1997-07-14 | 620 | 643 | 616 | 636 | 1,029,000 | 636 |
1997-07-11 | 634 | 634 | 620 | 622 | 1,347,000 | 622 |
1997-07-10 | 650 | 653 | 635 | 638 | 385,000 | 638 |
1997-07-09 | 665 | 665 | 649 | 653 | 904,000 | 653 |
1997-07-08 | 662 | 665 | 658 | 660 | 473,000 | 660 |
1997-07-07 | 662 | 665 | 652 | 665 | 404,000 | 665 |
1997-07-04 | 661 | 670 | 649 | 669 | 1,010,000 | 669 |
1997-07-03 | 672 | 672 | 660 | 660 | 662,000 | 660 |
1997-07-02 | 671 | 678 | 670 | 678 | 432,000 | 678 |
1997-07-01 | 697 | 697 | 667 | 670 | 1,587,000 | 670 |
1997-06-30 | 685 | 690 | 679 | 687 | 1,225,000 | 687 |
1997-06-27 | 680 | 695 | 678 | 678 | 1,359,000 | 678 |
1997-06-26 | 680 | 691 | 675 | 690 | 886,000 | 690 |
1997-06-25 | 662 | 675 | 662 | 663 | 855,000 | 663 |
1997-06-24 | 672 | 672 | 661 | 662 | 810,000 | 662 |
1997-06-23 | 685 | 685 | 678 | 680 | 814,000 | 680 |
1997-06-20 | 714 | 715 | 688 | 688 | 1,562,000 | 688 |
1997-06-19 | 714 | 723 | 705 | 720 | 1,293,000 | 720 |
1997-06-18 | 728 | 735 | 710 | 713 | 1,618,000 | 713 |
1997-06-17 | 699 | 729 | 699 | 723 | 2,853,000 | 723 |
1997-06-16 | 675 | 697 | 675 | 697 | 851,000 | 697 |
1997-06-13 | 672 | 675 | 650 | 655 | 2,234,000 | 655 |
1997-06-12 | 663 | 672 | 663 | 670 | 789,000 | 670 |
1997-06-11 | 667 | 683 | 667 | 668 | 338,000 | 668 |
1997-06-10 | 667 | 672 | 660 | 662 | 1,606,000 | 662 |
1997-06-09 | 684 | 686 | 667 | 674 | 603,000 | 674 |
1997-06-06 | 681 | 696 | 673 | 689 | 380,000 | 689 |
1997-06-05 | 695 | 697 | 680 | 681 | 382,000 | 681 |
1997-06-04 | 702 | 704 | 695 | 700 | 796,000 | 700 |
1997-06-03 | 700 | 705 | 700 | 702 | 427,000 | 702 |
1997-06-02 | 693 | 703 | 686 | 703 | 809,000 | 703 |
1997-05-30 | 695 | 705 | 682 | 693 | 724,000 | 693 |
1997-05-29 | 697 | 699 | 675 | 690 | 761,000 | 690 |
1997-05-28 | 700 | 704 | 689 | 704 | 746,000 | 704 |
1997-05-27 | 713 | 713 | 698 | 700 | 464,000 | 700 |
1997-05-26 | 715 | 715 | 710 | 714 | 405,000 | 714 |
1997-05-23 | 706 | 710 | 702 | 710 | 830,000 | 710 |
1997-05-22 | 692 | 704 | 682 | 703 | 612,000 | 703 |
1997-05-21 | 711 | 711 | 685 | 691 | 1,058,000 | 691 |
1997-05-20 | 696 | 708 | 683 | 708 | 1,064,000 | 708 |
1997-05-19 | 703 | 706 | 693 | 706 | 928,000 | 706 |
1997-05-16 | 709 | 715 | 708 | 712 | 974,000 | 712 |
1997-05-15 | 697 | 705 | 693 | 705 | 584,000 | 705 |
1997-05-14 | 715 | 715 | 696 | 697 | 1,116,000 | 697 |
1997-05-13 | 700 | 719 | 693 | 716 | 2,317,000 | 716 |
1997-05-12 | 665 | 696 | 664 | 696 | 1,604,000 | 696 |
1997-05-09 | 670 | 679 | 663 | 670 | 1,967,000 | 670 |
1997-05-08 | 637 | 660 | 637 | 660 | 1,628,000 | 660 |
1997-05-07 | 649 | 654 | 631 | 637 | 1,840,000 | 637 |
1997-05-06 | 630 | 654 | 630 | 649 | 3,178,000 | 649 |
1997-05-02 | 606 | 617 | 605 | 616 | 941,000 | 616 |
1997-05-01 | 610 | 628 | 604 | 605 | 2,668,000 | 605 |
1997-04-30 | 597 | 608 | 595 | 603 | 1,501,000 | 603 |
1997-04-28 | 587 | 603 | 579 | 585 | 1,076,000 | 585 |
1997-04-25 | 561 | 582 | 560 | 575 | 1,321,000 | 575 |
1997-04-24 | 587 | 597 | 571 | 571 | 1,455,000 | 571 |
1997-04-23 | 597 | 604 | 588 | 597 | 2,263,000 | 597 |
1997-04-22 | 580 | 604 | 578 | 593 | 1,723,000 | 593 |
1997-04-21 | 570 | 592 | 568 | 586 | 1,886,000 | 586 |
1997-04-18 | 546 | 566 | 543 | 550 | 3,996,000 | 550 |
1997-04-17 | 532 | 545 | 532 | 536 | 2,719,000 | 536 |
1997-04-16 | 516 | 534 | 513 | 522 | 2,501,000 | 522 |
1997-04-15 | 502 | 512 | 499 | 506 | 3,482,000 | 506 |
1997-04-14 | 530 | 533 | 498 | 512 | 3,160,000 | 512 |
1997-04-11 | 545 | 559 | 533 | 550 | 2,159,000 | 550 |
1997-04-10 | 559 | 578 | 550 | 550 | 910,000 | 550 |
1997-04-09 | 572 | 577 | 554 | 556 | 1,507,000 | 556 |
1997-04-08 | 578 | 579 | 543 | 562 | 3,690,000 | 562 |
1997-04-07 | 611 | 616 | 582 | 588 | 2,016,000 | 588 |
1997-04-04 | 620 | 621 | 613 | 614 | 1,092,000 | 614 |
1997-04-03 | 627 | 629 | 621 | 624 | 1,214,000 | 624 |
1997-04-02 | 640 | 640 | 615 | 628 | 1,852,000 | 628 |
1997-04-01 | 651 | 652 | 641 | 645 | 753,000 | 645 |
1997-03-31 | 685 | 685 | 670 | 685 | 583,000 | 685 |
1997-03-28 | 689 | 700 | 680 | 695 | 606,000 | 695 |
1997-03-27 | 700 | 700 | 678 | 682 | 940,000 | 682 |
1997-03-26 | 710 | 712 | 693 | 695 | 756,000 | 695 |
1997-03-25 | 686 | 705 | 686 | 693 | 808,000 | 693 |
1997-03-24 | 715 | 715 | 681 | 681 | 783,000 | 681 |
1997-03-21 | 681 | 708 | 681 | 700 | 1,184,000 | 700 |
1997-03-19 | 676 | 687 | 673 | 678 | 1,225,000 | 678 |
1997-03-18 | 657 | 674 | 657 | 669 | 1,764,000 | 669 |
1997-03-17 | 622 | 658 | 622 | 647 | 1,781,000 | 647 |
1997-03-14 | 612 | 625 | 612 | 620 | 3,779,000 | 620 |
1997-03-13 | 650 | 654 | 635 | 637 | 2,090,000 | 637 |
1997-03-12 | 681 | 684 | 662 | 674 | 1,287,000 | 674 |
1997-03-11 | 688 | 696 | 682 | 685 | 941,000 | 685 |
1997-03-10 | 690 | 701 | 689 | 698 | 1,063,000 | 698 |
1997-03-07 | 685 | 697 | 677 | 695 | 1,483,000 | 695 |
1997-03-06 | 709 | 713 | 697 | 697 | 777,000 | 697 |
1997-03-05 | 711 | 712 | 695 | 704 | 1,662,000 | 704 |
1997-03-04 | 720 | 721 | 712 | 719 | 960,000 | 719 |
1997-03-03 | 721 | 725 | 715 | 720 | 713,000 | 720 |
1997-02-28 | 739 | 742 | 728 | 728 | 1,063,000 | 728 |
1997-02-27 | 742 | 747 | 730 | 738 | 1,503,000 | 738 |
1997-02-26 | 765 | 773 | 747 | 755 | 1,252,000 | 755 |
1997-02-25 | 736 | 757 | 736 | 745 | 1,194,000 | 745 |
1997-02-24 | 780 | 788 | 759 | 766 | 1,579,000 | 766 |
1997-02-21 | 767 | 792 | 765 | 779 | 2,678,000 | 779 |
1997-02-20 | 746 | 758 | 742 | 754 | 2,170,000 | 754 |
1997-02-19 | 726 | 739 | 717 | 726 | 1,843,000 | 726 |
1997-02-18 | 750 | 750 | 720 | 721 | 1,153,000 | 721 |
1997-02-17 | 760 | 767 | 755 | 760 | 1,232,000 | 760 |
1997-02-14 | 764 | 773 | 758 | 763 | 2,365,000 | 763 |
1997-02-13 | 813 | 827 | 792 | 793 | 819,000 | 793 |
1997-02-12 | 820 | 822 | 801 | 804 | 859,000 | 804 |
1997-02-10 | 780 | 836 | 780 | 815 | 434,000 | 815 |
1997-02-07 | 792 | 806 | 788 | 789 | 1,182,000 | 789 |
1997-02-06 | 811 | 811 | 792 | 792 | 1,112,000 | 792 |
1997-02-05 | 828 | 828 | 791 | 791 | 1,199,000 | 791 |
1997-02-04 | 804 | 842 | 804 | 836 | 2,422,000 | 836 |
1997-02-03 | 763 | 800 | 762 | 795 | 1,289,000 | 795 |
1997-01-31 | 740 | 779 | 740 | 771 | 738,000 | 771 |
1997-01-30 | 751 | 760 | 722 | 737 | 1,280,000 | 737 |
1997-01-29 | 726 | 755 | 721 | 751 | 1,081,000 | 751 |
1997-01-28 | 714 | 735 | 711 | 735 | 889,000 | 735 |
1997-01-27 | 723 | 729 | 715 | 716 | 805,000 | 716 |
1997-01-24 | 731 | 732 | 720 | 722 | 962,000 | 722 |
1997-01-23 | 730 | 745 | 726 | 726 | 663,000 | 726 |
1997-01-22 | 738 | 750 | 728 | 740 | 1,363,000 | 740 |
1997-01-21 | 750 | 750 | 722 | 730 | 853,000 | 730 |
1997-01-20 | 765 | 765 | 712 | 760 | 1,031,000 | 760 |
1997-01-17 | 769 | 781 | 763 | 763 | 1,923,000 | 763 |
1997-01-16 | 773 | 785 | 771 | 785 | 977,000 | 785 |
1997-01-14 | 747 | 777 | 736 | 763 | 1,386,000 | 763 |
1997-01-13 | 723 | 796 | 714 | 777 | 1,563,000 | 777 |
1997-01-10 | 741 | 750 | 710 | 713 | 2,220,000 | 713 |
1997-01-09 | 765 | 775 | 750 | 751 | 1,251,000 | 751 |
1997-01-08 | 799 | 805 | 760 | 761 | 1,449,000 | 761 |
1997-01-07 | 852 | 852 | 794 | 797 | 768,000 | 797 |
1997-01-06 | 869 | 869 | 852 | 852 | 257,000 | 852 |
分割・併合履歴 : なし