1803 清水建設(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295945965885951,308,000595
2006-12-285875915825871,770,000587
2006-12-275865875825851,809,000585
2006-12-265835865765853,864,000585
2006-12-255955975905932,693,000593
2006-12-225835955795923,944,000592
2006-12-215945945855873,425,000587
2006-12-205765955745943,643,000594
2006-12-195835885735743,316,000574
2006-12-185966005845874,284,000587
2006-12-155876005845994,673,000599
2006-12-145845955805943,982,000594
2006-12-135825845745835,021,000583
2006-12-126026025875913,229,000591
2006-12-115845995835943,878,000594
2006-12-085835905815856,224,000585
2006-12-075955965845894,402,000589
2006-12-065935995885953,622,000595
2006-12-056096095955984,140,000598
2006-12-046116116006043,176,000604
2006-12-016146146016044,173,000604
2006-11-305936045856044,974,000604
2006-11-295795955735954,535,000595
2006-11-285735805655791,924,000579
2006-11-275675875655793,162,000579
2006-11-245755755615673,092,000567
2006-11-225565835475817,999,000581
2006-11-215735785595665,651,000566
2006-11-206106115705718,445,000571
2006-11-176226246106135,326,000613
2006-11-166276346226262,765,000626
2006-11-156456456146303,852,000630
2006-11-146326456326433,184,000643
2006-11-136346386226293,360,000629
2006-11-106366486356394,841,000639
2006-11-096476556386433,728,000643
2006-11-086656676476503,211,000650
2006-11-076786796646653,106,000665
2006-11-066666806666783,624,000678
2006-11-026806916806861,929,000686
2006-11-016846916736874,555,000687
2006-10-317027096876942,817,000694
2006-10-307007056937012,720,000701
2006-10-277167207057092,194,000709
2006-10-267207207137161,344,000716
2006-10-257207247117152,894,000715
2006-10-247087267067175,032,000717
2006-10-237007056967012,142,000701
2006-10-206877026756952,963,000695
2006-10-196966976856891,707,000689
2006-10-186916986826952,060,000695
2006-10-177147156997005,324,000700
2006-10-166967036937003,400,000700
2006-10-136696906686864,221,000686
2006-10-126576706566652,164,000665
2006-10-116816876676673,928,000667
2006-10-106676786626763,242,000676
2006-10-066556646536641,741,000664
2006-10-056656666576632,641,000663
2006-10-046656656516575,415,000657
2006-10-036756756696752,624,000675
2006-10-026836906766803,602,000680
2006-09-296716776626752,382,000675
2006-09-286656696576691,443,000669
2006-09-276496636476632,318,000663
2006-09-266386466336391,470,000639
2006-09-256456466306433,015,000643
2006-09-226506596476513,600,000651
2006-09-216606616406524,556,000652
2006-09-206436476356403,197,000640
2006-09-196506616466471,998,000647
2006-09-156526556426491,529,000649
2006-09-146576616486572,137,000657
2006-09-136736806566602,803,000660
2006-09-126766766616632,450,000663
2006-09-116836856716713,196,000671
2006-09-086826946816904,810,000690
2006-09-076896916786884,485,000688
2006-09-066917096906976,380,000697
2006-09-056866906806872,755,000687
2006-09-046886946846863,256,000686
2006-09-016866916816843,993,000684
2006-08-316857006856963,077,000696
2006-08-306946976816881,862,000688
2006-08-296997006916941,495,000694
2006-08-286997036846922,018,000692
2006-08-256957146937002,447,000700
2006-08-247177176997013,581,000701
2006-08-237127227117174,350,000717
2006-08-227047157047103,045,000710
2006-08-217087086997032,534,000703
2006-08-187097117017053,394,000705
2006-08-177117146937005,837,000700
2006-08-167057147007084,361,000708
2006-08-157067197027027,586,000702
2006-08-146997146877056,211,000705
2006-08-1167968667567910,086,000679
2006-08-106346586306494,292,000649
2006-08-096246386166342,900,000634
2006-08-086146266076232,743,000623
2006-08-076206286056102,904,000610
2006-08-046256286206242,232,000624
2006-08-036306346256301,659,000630
2006-08-026216286186281,462,000628
2006-08-016166296126253,331,000625
2006-07-315996185986123,766,000612
2006-07-285975995825952,939,000595
2006-07-275836045746013,227,000601
2006-07-265885945835853,189,000585
2006-07-255995995815843,877,000584
2006-07-245775835725813,288,000581
2006-07-215885935765872,365,000587
2006-07-205815875765872,856,000587
2006-07-195655755545613,412,000561
2006-07-185755785615614,893,000561
2006-07-145865955775824,309,000582
2006-07-136066085915964,977,000596
2006-07-126156246076112,981,000611
2006-07-116316316146212,312,000621
2006-07-106226316126304,118,000630
2006-07-076336336216243,101,000624
2006-07-066426466226284,372,000628
2006-07-056456546406462,116,000646
2006-07-046596596466461,660,000646
2006-07-036456536376462,678,000646
2006-06-306406416316412,924,000641
2006-06-296206266166251,800,000625
2006-06-286216246136162,375,000616
2006-06-276356366236252,578,000625
2006-06-266336416266352,385,000635
2006-06-236296376166325,318,000632
2006-06-226326416266405,882,000640
2006-06-216436446216303,153,000630
2006-06-206396526326332,713,000633
2006-06-196416496386412,439,000641
2006-06-166476576406485,852,000648
2006-06-156246326226273,409,000627
2006-06-146126326126243,838,000624
2006-06-136366396176174,615,000617
2006-06-126326536326513,391,000651
2006-06-096256586256508,420,000650
2006-06-086376526216254,813,000625
2006-06-076676776506543,522,000654
2006-06-066706726556664,616,000666
2006-06-056736836596805,476,000680
2006-06-026606716356655,786,000665
2006-06-016566636446452,487,000645
2006-05-316506546426464,114,000646
2006-05-306696706586632,270,000663
2006-05-296706756626653,460,000665
2006-05-266586666536603,045,000660
2006-05-256706716536545,116,000654
2006-05-246606756566727,441,000672
2006-05-236656756456497,112,000649
2006-05-226906956756756,716,000675
2006-05-197047066866978,351,000697
2006-05-187017267017175,518,000717
2006-05-177197216987174,342,000717
2006-05-167417527257282,422,000728
2006-05-157387437297385,068,000738
2006-05-127517587447583,926,000758
2006-05-117817917697713,174,000771
2006-05-107988057847852,837,000785
2006-05-097958017857943,104,000794
2006-05-088008087918053,757,000805
2006-05-027797907777902,371,000790
2006-05-017827927757761,753,000776
2006-04-287887897727882,237,000788
2006-04-277987987877891,642,000789
2006-04-267897927807862,494,000786
2006-04-257787857667793,482,000779
2006-04-247967977727745,171,000774
2006-04-217898067797954,892,000795
2006-04-207917927797832,928,000783
2006-04-198018117877923,878,000792
2006-04-187787997757953,067,000795
2006-04-177968007767783,278,000778
2006-04-148108107978013,942,000801
2006-04-137988087858013,972,000801
2006-04-127988057937953,751,000795
2006-04-118148207938057,289,000805
2006-04-108148298118215,636,000821
2006-04-078448528118278,918,000827
2006-04-068588698468543,143,000854
2006-04-058638758538581,890,000858
2006-04-048698718578672,720,000867
2006-04-038558698548642,722,000864
2006-03-318608608458572,114,000857
2006-03-308518658458603,970,000860
2006-03-298348478248412,421,000841
2006-03-288228348168251,302,000825
2006-03-278278368198315,160,000831
2006-03-248038258038195,429,000819
2006-03-238158178058071,539,000807
2006-03-228148218038123,468,000812
2006-03-207968187958142,863,000814
2006-03-178008137868063,382,000806
2006-03-168108127887953,267,000795
2006-03-158118188028074,423,000807
2006-03-148278278148202,403,000820
2006-03-138228288178222,962,000822
2006-03-108008197918085,009,000808
2006-03-097858087828043,532,000804
2006-03-087817867707753,250,000775
2006-03-077857867657722,804,000772
2006-03-067907977757902,104,000790
2006-03-038018077817882,300,000788
2006-03-028158168008032,030,000803
2006-03-018128148018072,643,000807
2006-02-288208258028222,908,000822
2006-02-278228258108192,484,000819
2006-02-247958227918174,342,000817
2006-02-237807957807953,671,000795
2006-02-227958007727802,439,000780
2006-02-217807977667963,107,000796
2006-02-207857937577634,271,000763
2006-02-178198267827953,459,000795
2006-02-168128308108202,825,000820
2006-02-158258348088132,885,000813
2006-02-147868237768203,293,000820
2006-02-138208217947943,381,000794
2006-02-108568608188254,354,000825
2006-02-098918918468506,871,000850
2006-02-088929068708713,605,000871
2006-02-078978998868921,985,000892
2006-02-068968998878902,582,000890
2006-02-038888998788885,309,000888
2006-02-028959128958993,423,000899
2006-02-019109228999053,670,000905
2006-01-319319479149264,613,000926
2006-01-309309459219213,559,000921
2006-01-279089189009184,212,000918
2006-01-268748998648946,665,000894
2006-01-258588858508644,496,000864
2006-01-248598818528615,037,000861
2006-01-238688768568584,102,000858
2006-01-209249248788815,473,000881
2006-01-198569138529046,509,000904
2006-01-189009048418566,251,000856
2006-01-179079358838906,813,000890
2006-01-169219479099379,188,000937
2006-01-138579098529018,612,000901
2006-01-128578658408485,207,000848
2006-01-118748788368566,131,000856
2006-01-108968988738733,977,000873
2006-01-068808898708863,857,000886
2006-01-058958968678703,877,000870
2006-01-048878898708892,551,000889

分割・併合履歴 : なし