1803 清水建設(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30290300290297431,000297
2002-12-27290299288299789,000299
2002-12-26290296286292888,000292
2002-12-252882912852891,007,000289
2002-12-242862892812881,277,000288
2002-12-202772922762912,965,000291
2002-12-192682782672771,332,000277
2002-12-182742742672731,275,000273
2002-12-172832842742751,375,000275
2002-12-16283288281282773,000282
2002-12-132912912842883,551,000288
2002-12-12286292285289758,000289
2002-12-11293294288288839,000288
2002-12-102922952882881,150,000288
2002-12-092992992912911,242,000291
2002-12-062952992862942,013,000294
2002-12-053073072993001,034,000300
2002-12-043043123033051,356,000305
2002-12-03322322310314846,000314
2002-12-023133203083121,345,000312
2002-11-293243253133142,241,000314
2002-11-283123253123211,790,000321
2002-11-273043223033091,186,000309
2002-11-263223233013071,682,000307
2002-11-253143293143211,165,000321
2002-11-223113183013151,179,000315
2002-11-212983082983082,575,000308
2002-11-202802992792893,655,000289
2002-11-193113132932991,468,000299
2002-11-18333333310321795,000321
2002-11-15331333325328632,000328
2002-11-143353453253311,538,000331
2002-11-13353354342343853,000343
2002-11-12346358346356602,000356
2002-11-11348355346351661,000351
2002-11-083673703573581,057,000358
2002-11-073783803673721,263,000372
2002-11-063713853703781,946,000378
2002-11-053673703633661,323,000366
2002-11-01363367360362551,000362
2002-10-313793793603681,054,000368
2002-10-30358377358374895,000374
2002-10-29354365354365873,000365
2002-10-28360360348359903,000359
2002-10-253503623503611,102,000361
2002-10-24356360351360966,000360
2002-10-233603603483551,325,000355
2002-10-223723733603601,178,000360
2002-10-21385390372374831,000374
2002-10-18382384374375902,000375
2002-10-17368380365380754,000380
2002-10-163693783663681,339,000368
2002-10-153613663563641,129,000364
2002-10-113643653523561,662,000356
2002-10-103653693513691,357,000369
2002-10-09375375362370998,000370
2002-10-083743803743781,204,000378
2002-10-073803833703732,030,000373
2002-10-043633773553772,900,000377
2002-10-033623693613632,054,000363
2002-10-02365370350352950,000352
2002-10-013703703613641,157,000364
2002-09-30374379366377901,000377
2002-09-273743813693792,569,000379
2002-09-263593643563642,271,000364
2002-09-253503613483542,628,000354
2002-09-243673673513631,159,000363
2002-09-203713803633661,062,000366
2002-09-193703803653664,638,000366
2002-09-18335340334340649,000340
2002-09-17334347334344864,000344
2002-09-133363363283334,078,000333
2002-09-123343393283361,097,000336
2002-09-113403423353371,064,000337
2002-09-103423503373412,080,000341
2002-09-093493523393391,521,000339
2002-09-06340340332339718,000339
2002-09-053353473333441,529,000344
2002-09-043393413313351,605,000335
2002-09-033593603493491,228,000349
2002-09-02363366358364866,000364
2002-08-30373373360363785,000363
2002-08-29362368362365858,000365
2002-08-28375375368369630,000369
2002-08-27379379370370668,000370
2002-08-26369384369379938,000379
2002-08-233723783693691,120,000369
2002-08-223663773613721,119,000372
2002-08-213703783643681,054,000368
2002-08-20384384370370873,000370
2002-08-19379380371379921,000379
2002-08-163953953803811,026,000381
2002-08-153803923793901,036,000390
2002-08-14379385375375835,000375
2002-08-13378389378384648,000384
2002-08-12386391380382860,000382
2002-08-093943993903911,389,000391
2002-08-083843973833941,328,000394
2002-08-073813843773801,323,000380
2002-08-06384385373376762,000376
2002-08-05386397386391506,000391
2002-08-023933933843882,372,000388
2002-08-014014023953991,238,000399
2002-07-313984083964031,979,000403
2002-07-30402408397402761,000402
2002-07-294014133973971,468,000397
2002-07-264094123994011,708,000401
2002-07-254154184044041,170,000404
2002-07-24410412403408963,000408
2002-07-234014174014131,731,000413
2002-07-22393410393405881,000405
2002-07-194084094014031,318,000403
2002-07-184154154084081,081,000408
2002-07-174054214044151,801,000415
2002-07-164024174024081,476,000408
2002-07-154144144064122,032,000412
2002-07-124154224114191,385,000419
2002-07-114154164054101,568,000410
2002-07-104274284124133,362,000413
2002-07-094314374244283,765,000428
2002-07-084394424334333,154,000433
2002-07-05425433424426916,000426
2002-07-04420425413423977,000423
2002-07-034074334074301,667,000430
2002-07-024034163994131,402,000413
2002-07-014104104004081,745,000408
2002-06-283993993903951,438,000395
2002-06-273863893833861,164,000386
2002-06-263863873713713,022,000371
2002-06-253924033923971,078,000397
2002-06-24385402385397729,000397
2002-06-21390401386390940,000390
2002-06-203903983863951,260,000395
2002-06-194044113833851,424,000385
2002-06-184064103973991,242,000399
2002-06-174054094024031,350,000403
2002-06-144304304084084,338,000408
2002-06-134254294194272,083,000427
2002-06-12430434428430941,000430
2002-06-11433436431436572,000436
2002-06-10431435431431695,000431
2002-06-074364374314331,576,000433
2002-06-064534534374412,441,000441
2002-06-054394544384542,314,000454
2002-06-044354424314402,071,000440
2002-06-03444444438440707,000440
2002-05-314354544354452,183,000445
2002-05-304354424344371,311,000437
2002-05-294414474364401,549,000440
2002-05-28457457448450905,000450
2002-05-274694814544562,339,000456
2002-05-244704704554652,474,000465
2002-05-234654704574673,650,000467
2002-05-224404644404634,229,000463
2002-05-214254344244302,996,000430
2002-05-204094254084192,126,000419
2002-05-174104144054051,666,000405
2002-05-164004103944021,186,000402
2002-05-153883993883931,649,000393
2002-05-143973983833872,495,000387
2002-05-134114113973971,988,000397
2002-05-104014083994061,568,000406
2002-05-094214214054061,738,000406
2002-05-084104154064121,056,000412
2002-05-074044123974111,237,000411
2002-05-024064083994042,108,000404
2002-05-014104114024041,781,000404
2002-04-304154204094091,553,000409
2002-04-264344344154151,936,000415
2002-04-254324374284311,627,000431
2002-04-244394424354351,395,000435
2002-04-234404444374412,160,000441
2002-04-22450455442445937,000445
2002-04-194514514424451,391,000445
2002-04-184514654504571,142,000457
2002-04-174434524434511,098,000451
2002-04-16448450437442875,000442
2002-04-15441445435445831,000445
2002-04-124474534334412,045,000441
2002-04-114704714484511,826,000451
2002-04-104604744574712,266,000471
2002-04-094654694514611,686,000461
2002-04-084504714464613,269,000461
2002-04-054454594364551,349,000455
2002-04-044304504294402,032,000440
2002-04-034234354204251,547,000425
2002-04-024264294214281,221,000428
2002-04-014364384204211,029,000421
2002-03-294564604384411,404,000441
2002-03-28437450436447826,000447
2002-03-274284474264381,090,000438
2002-03-264454464194231,082,000423
2002-03-254344424344421,111,000442
2002-03-224454464334331,289,000433
2002-03-20462462448452813,000452
2002-03-194614644564611,309,000461
2002-03-184704734534641,545,000464
2002-03-154674674574631,321,000463
2002-03-144514654514622,028,000462
2002-03-134844934704711,800,000471
2002-03-125045084894942,132,000494
2002-03-114895084785082,613,000508
2002-03-084824944754894,449,000489
2002-03-074794794704721,174,000472
2002-03-064734844664661,347,000466
2002-03-054744824654721,617,000472
2002-03-044624854574792,463,000479
2002-03-014394574384531,309,000453
2002-02-284384584384382,220,000438
2002-02-274144334134331,640,000433
2002-02-264234244054091,947,000409
2002-02-254294384204242,032,000424
2002-02-224374404264321,794,000432
2002-02-214294524244512,296,000451
2002-02-20421430421427930,000427
2002-02-194514514214211,281,000421
2002-02-18449455446451982,000451
2002-02-154444554414501,840,000450
2002-02-144474534434441,172,000444
2002-02-134384504384391,394,000439
2002-02-124334374304331,859,000433
2002-02-084214314164232,762,000423
2002-02-073954143944111,408,000411
2002-02-06394399388390634,000390
2002-02-05389409388394992,000394
2002-02-044074093933941,596,000394
2002-02-014244294054071,158,000407
2002-01-314174314074252,143,000425
2002-01-30412416409412737,000412
2002-01-294274334184201,467,000420
2002-01-284274344204301,792,000430
2002-01-254104234074182,270,000418
2002-01-244034073964051,433,000405
2002-01-233924053924031,594,000403
2002-01-224034073913913,026,000391
2002-01-213934033893932,000,000393
2002-01-183693893663891,152,000389
2002-01-173753753633641,278,000364
2002-01-163693813613761,539,000376
2002-01-153763773583652,044,000365
2002-01-114114123893982,076,000398
2002-01-104164224034061,105,000406
2002-01-09415424415416955,000416
2002-01-08450451423430995,000430
2002-01-07442453438451974,000451
2002-01-04444444431443349,000443

分割・併合履歴 : なし