1803 清水建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	376	384	376	379	728,000	379
1998-12-29	387	387	375	379	285,000	379
1998-12-28	398	400	380	384	656,000	384
1998-12-25	387	399	382	388	503,000	388
1998-12-24	373	376	371	372	420,000	372
1998-12-22	393	393	372	373	856,000	373
1998-12-21	395	397	387	390	192,000	390
1998-12-18	401	405	395	395	205,000	395
1998-12-17	397	400	395	397	436,000	397
1998-12-16	405	410	397	400	208,000	400
1998-12-15	400	409	396	402	520,000	402
1998-12-14	415	415	400	400	491,000	400
1998-12-11	414	425	414	415	2,066,000	415
1998-12-10	426	435	424	424	958,000	424
1998-12-09	427	430	416	421	1,432,000	421
1998-12-08	418	425	418	424	790,000	424
1998-12-07	410	420	405	418	454,000	418
1998-12-04	403	405	401	405	383,000	405
1998-12-03	406	410	402	408	469,000	408
1998-12-02	410	414	405	414	344,000	414
1998-12-01	402	408	396	403	557,000	403
1998-11-30	422	426	405	405	785,000	405
1998-11-27	429	433	421	430	702,000	430
1998-11-26	429	430	424	430	666,000	430
1998-11-25	421	432	411	426	1,323,000	426
1998-11-24	428	435	423	428	1,270,000	428
1998-11-20	416	421	411	418	1,651,000	418
1998-11-19	409	418	406	406	1,748,000	406
1998-11-18	380	406	380	394	1,994,000	394
1998-11-17	388	389	375	378	490,000	378
1998-11-16	385	389	380	387	582,000	387
1998-11-13	371	376	369	375	1,330,000	375
1998-11-12	378	382	371	371	612,000	371
1998-11-11	372	381	372	381	708,000	381
1998-11-10	381	383	374	374	1,081,000	374
1998-11-09	393	393	381	384	486,000	384
1998-11-06	386	389	381	383	235,000	383
1998-11-05	405	405	385	386	571,000	386
1998-11-04	394	400	390	395	1,112,000	395
1998-11-02	381	390	381	389	411,000	389
1998-10-30	380	382	377	377	574,000	377
1998-10-29	381	389	377	380	491,000	380
1998-10-28	384	384	376	379	757,000	379
1998-10-27	385	394	380	394	697,000	394
1998-10-26	390	390	375	375	1,452,000	375
1998-10-23	417	425	390	390	1,721,000	390
1998-10-22	420	432	412	412	3,239,000	412
1998-10-21	404	422	400	414	2,892,000	414
1998-10-20	386	394	379	394	625,000	394
1998-10-19	390	401	390	391	1,072,000	391
1998-10-16	382	389	373	380	1,071,000	380
1998-10-15	371	376	369	371	698,000	371
1998-10-14	378	388	366	366	608,000	366
1998-10-13	396	397	373	373	538,000	373
1998-10-12	393	404	386	401	2,017,000	401
1998-10-09	357	389	357	383	1,076,000	383
1998-10-08	387	387	360	362	680,000	362
1998-10-07	349	390	349	390	958,000	390
1998-10-06	333	350	333	339	572,000	339
1998-10-05	348	348	333	333	399,000	333
1998-10-02	320	350	313	350	950,000	350
1998-10-01	350	358	310	324	1,295,000	324
1998-09-30	377	382	352	359	881,000	359
1998-09-29	384	384	372	382	348,000	382
1998-09-28	383	399	378	394	822,000	394
1998-09-25	386	386	371	378	509,000	378
1998-09-24	395	395	382	394	1,030,000	394
1998-09-22	370	385	368	380	1,419,000	380
1998-09-21	371	375	366	368	414,000	368
1998-09-18	367	378	363	377	610,000	377
1998-09-17	380	383	360	362	1,033,000	362
1998-09-16	396	397	379	380	711,000	380
1998-09-14	376	398	376	397	545,000	397
1998-09-11	385	385	367	374	3,322,000	374
1998-09-10	399	402	389	395	356,000	395
1998-09-09	399	410	387	389	698,000	389
1998-09-08	403	410	395	404	1,212,000	404
1998-09-07	381	405	377	405	1,468,000	405
1998-09-04	365	385	365	371	489,000	371
1998-09-03	383	386	365	368	802,000	368
1998-09-02	391	399	388	393	908,000	393
1998-09-01	360	398	358	385	875,000	385
1998-08-31	360	377	360	370	694,000	370
1998-08-28	367	375	351	365	1,032,000	365
1998-08-27	381	383	370	372	735,000	372
1998-08-26	409	409	391	391	761,000	391
1998-08-25	395	404	394	399	360,000	399
1998-08-24	396	401	380	394	466,000	394
1998-08-21	400	405	399	403	348,000	403
1998-08-20	409	409	399	400	475,000	400
1998-08-19	410	411	402	409	918,000	409
1998-08-18	408	422	405	405	2,104,000	405
1998-08-17	397	399	384	398	1,306,000	398
1998-08-14	390	395	385	392	1,151,000	392
1998-08-13	389	392	380	390	755,000	390
1998-08-12	375	392	375	389	438,000	389
1998-08-11	372	379	366	372	854,000	372
1998-08-10	380	380	373	377	629,000	377
1998-08-07	390	395	383	388	388,000	388
1998-08-06	400	404	381	383	262,000	383
1998-08-05	381	400	380	400	628,000	400
1998-08-04	387	396	386	390	446,000	390
1998-08-03	406	406	390	391	563,000	391
1998-07-31	389	408	388	406	1,729,000	406
1998-07-30	378	394	378	387	442,000	387
1998-07-29	376	389	376	381	310,000	381
1998-07-28	375	382	372	375	370,000	375
1998-07-27	389	389	371	371	613,000	371
1998-07-24	371	386	371	384	502,000	384
1998-07-23	375	382	371	371	555,000	371
1998-07-22	386	387	379	379	518,000	379
1998-07-21	390	394	380	390	449,000	390
1998-07-17	399	399	386	386	658,000	386
1998-07-16	392	394	382	389	589,000	389
1998-07-15	404	405	390	392	394,000	392
1998-07-14	395	400	390	400	692,000	400
1998-07-13	380	387	368	385	711,000	385
1998-07-10	401	402	385	385	1,358,000	385
1998-07-09	415	415	397	397	908,000	397
1998-07-08	420	422	415	418	534,000	418
1998-07-07	410	420	410	415	329,000	415
1998-07-06	418	420	406	418	346,000	418
1998-07-03	417	430	411	428	1,374,000	428
1998-07-02	450	451	436	437	3,300,000	437
1998-07-01	410	438	405	438	2,531,000	438
1998-06-30	392	400	389	400	1,415,000	400
1998-06-29	380	396	375	387	824,000	387
1998-06-26	371	371	358	370	945,000	370
1998-06-25	368	371	360	366	556,000	366
1998-06-24	370	373	361	368	669,000	368
1998-06-23	399	399	369	372	1,123,000	372
1998-06-22	372	403	369	401	998,000	401
1998-06-19	384	384	376	376	528,000	376
1998-06-18	394	400	384	384	2,243,000	384
1998-06-17	355	362	353	359	564,000	359
1998-06-16	342	360	336	350	1,839,000	350
1998-06-15	350	353	345	347	770,000	347
1998-06-12	355	366	345	357	3,017,000	357
1998-06-11	381	382	370	370	933,000	370
1998-06-10	389	389	371	381	580,000	381
1998-06-09	377	389	377	389	457,000	389
1998-06-08	376	383	372	377	432,000	377
1998-06-05	379	380	373	380	419,000	380
1998-06-04	375	383	375	380	218,000	380
1998-06-03	378	378	371	375	566,000	375
1998-06-02	372	388	372	388	260,000	388
1998-06-01	385	386	370	370	450,000	370
1998-05-29	387	394	380	380	417,000	380
1998-05-28	383	400	383	392	556,000	392
1998-05-27	390	395	377	382	840,000	382
1998-05-26	402	410	397	400	475,000	400
1998-05-25	384	400	384	397	222,000	397
1998-05-22	397	401	382	384	785,000	384
1998-05-21	381	397	381	397	492,000	397
1998-05-20	377	399	377	381	733,000	381
1998-05-19	374	378	370	377	530,000	377
1998-05-18	383	383	369	374	564,000	374
1998-05-15	375	378	371	378	970,000	378
1998-05-14	383	385	376	381	768,000	381
1998-05-13	372	385	369	378	784,000	378
1998-05-12	393	394	373	375	1,219,000	375
1998-05-11	390	396	387	395	482,000	395
1998-05-08	385	390	383	387	1,074,000	387
1998-05-07	381	390	381	390	750,000	390
1998-05-06	397	397	386	386	843,000	386
1998-05-01	396	405	395	404	605,000	404
1998-04-30	400	400	397	400	803,000	400
1998-04-28	398	408	395	396	1,251,000	396
1998-04-27	418	420	400	400	1,108,000	400
1998-04-24	416	430	415	420	691,000	420
1998-04-23	414	420	411	411	839,000	411
1998-04-22	405	415	401	411	760,000	411
1998-04-21	411	414	395	402	1,879,000	402
1998-04-20	405	417	405	410	581,000	410
1998-04-17	414	420	401	403	1,687,000	403
1998-04-16	438	440	404	409	768,000	409
1998-04-15	440	449	428	428	578,000	428
1998-04-14	433	438	427	430	514,000	430
1998-04-13	435	444	433	433	310,000	433
1998-04-10	460	460	440	450	846,000	450
1998-04-09	449	469	440	463	1,049,000	463
1998-04-08	447	458	442	454	1,532,000	454
1998-04-07	439	450	435	450	1,109,000	450
1998-04-06	401	438	401	437	1,642,000	437
1998-04-03	391	415	384	394	2,338,000	394
1998-04-02	376	388	360	376	3,635,000	376
1998-04-01	429	430	401	401	1,750,000	401
1998-03-31	455	460	421	434	2,385,000	434
1998-03-30	480	485	450	450	898,000	450
1998-03-27	500	512	482	483	1,617,000	483
1998-03-26	475	498	475	498	1,222,000	498
1998-03-25	460	480	455	460	2,209,000	460
1998-03-24	485	488	465	465	2,068,000	465
1998-03-23	508	510	490	490	1,545,000	490
1998-03-20	525	530	511	516	1,207,000	516
1998-03-19	531	537	524	535	546,000	535
1998-03-18	555	555	530	535	541,000	535
1998-03-17	548	555	542	555	584,000	555
1998-03-16	553	553	544	548	274,000	548
1998-03-13	525	555	525	552	2,059,000	552
1998-03-12	532	540	522	522	904,000	522
1998-03-11	560	560	545	552	1,422,000	552
1998-03-10	544	563	530	562	1,453,000	562
1998-03-09	542	549	536	536	1,562,000	536
1998-03-06	519	538	513	533	654,000	533
1998-03-05	506	522	505	515	661,000	515
1998-03-04	515	515	505	513	341,000	513
1998-03-03	530	533	520	520	1,424,000	520
1998-03-02	513	536	513	536	1,886,000	536
1998-02-27	492	504	487	502	969,000	502
1998-02-26	456	475	450	472	627,000	472
1998-02-25	450	451	440	448	565,000	448
1998-02-24	466	466	452	452	621,000	452
1998-02-23	457	466	457	465	682,000	465
1998-02-20	465	467	455	462	758,000	462
1998-02-19	467	474	463	470	847,000	470
1998-02-18	458	468	457	467	850,000	467
1998-02-17	454	458	449	458	1,171,000	458
1998-02-16	465	474	458	474	593,000	474
1998-02-13	499	499	478	485	1,088,000	485
1998-02-12	494	496	479	496	761,000	496
1998-02-10	495	496	488	494	1,142,000	494
1998-02-09	485	493	485	493	731,000	493
1998-02-06	493	508	478	485	1,298,000	485
1998-02-05	468	489	466	488	653,000	488
1998-02-04	470	473	465	470	560,000	470
1998-02-03	462	474	460	474	848,000	474
1998-02-02	463	472	444	447	956,000	447
1998-01-30	481	481	450	460	1,350,000	460
1998-01-29	522	529	479	491	1,193,000	491
1998-01-28	525	544	503	522	2,514,000	522
1998-01-27	491	519	483	519	2,960,000	519
1998-01-26	456	494	455	481	2,978,000	481
1998-01-23	420	420	411	416	1,550,000	416
1998-01-22	429	440	415	420	1,920,000	420
1998-01-21	433	448	420	432	3,712,000	432
1998-01-20	375	420	365	418	4,083,000	418
1998-01-19	352	387	352	380	3,166,000	380
1998-01-16	300	333	300	333	1,918,000	333
1998-01-14	290	299	284	292	738,000	292
1998-01-13	292	295	279	281	1,527,000	281
1998-01-12	291	305	290	298	507,000	298
1998-01-09	293	299	293	294	805,000	294
1998-01-08	296	296	292	293	1,429,000	293
1998-01-07	303	303	295	298	628,000	298
1998-01-06	306	309	295	298	596,000	298
1998-01-05	307	315	301	306	338,000	306

分割・併合履歴：なし