1803 清水建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303353363303331,346,000333
2009-12-293373403343341,839,000334
2009-12-283283383273351,802,000335
2009-12-253353353263292,036,000329
2009-12-243323343293313,000,000331
2009-12-223173253163242,923,000324
2009-12-213153173123141,407,000314
2009-12-183123183113142,330,000314
2009-12-173163193143172,004,000317
2009-12-163133173103122,784,000312
2009-12-153103133023033,044,000303
2009-12-143043213013146,009,000314
2009-12-112973092963085,886,000308
2009-12-103103102972993,211,000299
2009-12-093073103003013,503,000301
2009-12-083133193103122,479,000312
2009-12-073203243163183,856,000318
2009-12-043103153093124,736,000312
2009-12-032973162953155,337,000315
2009-12-022993032932943,722,000294
2009-12-012953042933015,905,000301
2009-11-302912992872996,977,000299
2009-11-2728229326229016,151,000290
2009-11-262973062963022,755,000302
2009-11-253083083003023,299,000302
2009-11-243153163023062,439,000306
2009-11-203053153053123,092,000312
2009-11-193173183053104,373,000310
2009-11-183253273163183,683,000318
2009-11-173313313223253,365,000325
2009-11-163323333273303,394,000330
2009-11-133393403323333,585,000333
2009-11-123533563333395,918,000339
2009-11-113523563503521,511,000352
2009-11-103483523483502,835,000350
2009-11-093483523453482,423,000348
2009-11-063503503433442,567,000344
2009-11-053453513433502,641,000350
2009-11-043423443363443,303,000344
2009-11-023493493423452,187,000345
2009-10-303533573483512,060,000351
2009-10-293453523423522,804,000352
2009-10-283533543483502,277,000350
2009-10-273643673573582,677,000358
2009-10-263643723603672,947,000367
2009-10-233703763673684,595,000368
2009-10-223573693573686,162,000368
2009-10-213493603493563,287,000356
2009-10-203493543483522,568,000352
2009-10-193473513433473,183,000347
2009-10-163593593473513,872,000351
2009-10-153593623553572,667,000357
2009-10-143603623553582,214,000358
2009-10-133603633513594,986,000359
2009-10-0937437535436310,149,000363
2009-10-083453663393648,483,000364
2009-10-073343543303488,276,000348
2009-10-063423443283374,263,000337
2009-10-053313443313444,737,000344
2009-10-023443503413457,803,000345
2009-10-013503513383414,179,000341
2009-09-303553563503532,683,000353
2009-09-293633633563603,760,000360
2009-09-283563583513572,590,000357
2009-09-253753753563622,842,000362
2009-09-243773783673752,885,000375
2009-09-183673743633743,373,000374
2009-09-173713803653672,712,000367
2009-09-163663823653723,869,000372
2009-09-153683713633651,911,000365
2009-09-143743753663682,095,000368
2009-09-1137737937037910,558,000379
2009-09-103653703643672,589,000367
2009-09-093693693613622,584,000362
2009-09-083643703633682,051,000368
2009-09-073613663583642,533,000364
2009-09-043673673533562,427,000356
2009-09-033703703653661,416,000366
2009-09-023753763713711,882,000371
2009-09-013793873773851,776,000385
2009-08-313853903793841,717,000384
2009-08-283873873823821,387,000382
2009-08-273873903813882,467,000388
2009-08-263833903833901,425,000390
2009-08-253853853793831,451,000383
2009-08-243843853823841,700,000384
2009-08-213763783703742,406,000374
2009-08-203723803673792,030,000379
2009-08-193793793713712,223,000371
2009-08-183793823753792,274,000379
2009-08-173903923793793,429,000379
2009-08-143983983933952,946,000395
2009-08-133984023954011,697,000401
2009-08-124004003933942,308,000394
2009-08-113914033904023,371,000402
2009-08-103853913803882,138,000388
2009-08-073893913743804,144,000380
2009-08-063903953833942,209,000394
2009-08-053943973903952,492,000395
2009-08-043903933863932,848,000393
2009-08-033903903823872,130,000387
2009-07-313753893743894,798,000389
2009-07-303723733663681,073,000368
2009-07-293753763713741,924,000374
2009-07-283793793733751,388,000375
2009-07-273763793753761,874,000376
2009-07-243823823713752,066,000375
2009-07-233803813713732,209,000373
2009-07-223723843713802,202,000380
2009-07-213753763683752,253,000375
2009-07-173583693583652,339,000365
2009-07-163703703573572,492,000357
2009-07-153713733593613,209,000361
2009-07-143663683603653,720,000365
2009-07-133753803563564,537,000356
2009-07-103783853753813,285,000381
2009-07-093783793733731,818,000373
2009-07-083853883813812,575,000381
2009-07-073893953873902,513,000390
2009-07-063933943863884,774,000388
2009-07-034054063973994,526,000399
2009-07-024234234114133,587,000413
2009-07-014194234144183,868,000418
2009-06-304064224064204,990,000420
2009-06-294064134044063,469,000406
2009-06-264074084034072,516,000407
2009-06-254004093984063,609,000406
2009-06-243983993903954,437,000395
2009-06-234024053963984,273,000398
2009-06-224044114004092,711,000409
2009-06-194004043944004,997,000400
2009-06-184104124044053,216,000405
2009-06-174084184084132,552,000413
2009-06-164204224114122,903,000412
2009-06-154194284184283,900,000428
2009-06-124184184084178,101,000417
2009-06-114104204094133,677,000413
2009-06-104034114024113,598,000411
2009-06-094034063983993,042,000399
2009-06-084094134054082,849,000408
2009-06-054144144084132,022,000413
2009-06-044204214094115,566,000411
2009-06-034284324224243,573,000424
2009-06-024434454334353,461,000435
2009-06-014304414274392,584,000439
2009-05-294324344254292,436,000429
2009-05-284324384324352,626,000435
2009-05-274294374284373,869,000437
2009-05-264284284184242,969,000424
2009-05-254294324244272,538,000427
2009-05-224224314224282,524,000428
2009-05-214304324224314,054,000431
2009-05-204404414284294,149,000429
2009-05-194494514384453,717,000445
2009-05-184594594434483,291,000448
2009-05-154464664424586,465,000458
2009-05-144454474394412,233,000441
2009-05-134564614494523,240,000452
2009-05-124634654504514,065,000451
2009-05-114714754654682,080,000468
2009-05-084774774644733,977,000473
2009-05-074824824684762,520,000476
2009-05-014704704584641,868,000464
2009-04-304734744664721,835,000472
2009-04-284624724574573,738,000457
2009-04-274584654544642,710,000464
2009-04-244594604494532,649,000453
2009-04-234494574404543,239,000454
2009-04-224474504364372,947,000437
2009-04-214544544394462,602,000446
2009-04-204644664544552,707,000455
2009-04-174594644554612,804,000461
2009-04-164624704464493,828,000449
2009-04-154514544464522,124,000452
2009-04-144594614494514,028,000451
2009-04-134564654504523,211,000452
2009-04-104564564394535,143,000453
2009-04-094354474284465,932,000446
2009-04-084304344124204,171,000420
2009-04-074294374284314,325,000431
2009-04-064444444254273,629,000427
2009-04-034494504314342,864,000434
2009-04-024274464184464,015,000446
2009-04-014064183984173,742,000417
2009-03-314114254064093,507,000409
2009-03-304274334054063,594,000406
2009-03-274384444204223,880,000422
2009-03-264374404254392,602,000439
2009-03-254404424264313,539,000431
2009-03-244294404244394,847,000439
2009-03-234084224064203,490,000420
2009-03-194184204094152,601,000415
2009-03-184094154064134,939,000413
2009-03-173894073864054,532,000405
2009-03-163753983753904,447,000390
2009-03-133643783643715,671,000371
2009-03-123623703493565,159,000356
2009-03-113863913663676,282,000367
2009-03-103753863733783,388,000378
2009-03-093813933753784,227,000378
2009-03-063823933753816,038,000381
2009-03-053753973743926,976,000392
2009-03-043553723533683,385,000368
2009-03-033573673553602,842,000360
2009-03-023593663573622,852,000362
2009-02-273573743513716,258,000371
2009-02-263673703543567,745,000356
2009-02-253923953673704,478,000370
2009-02-243733823683775,072,000377
2009-02-233773813673783,565,000378
2009-02-203984053783805,090,000380
2009-02-194104193984037,527,000403
2009-02-1838241437640812,666,000408
2009-02-173703893693737,466,000373
2009-02-163763823663746,365,000374
2009-02-133453603433523,870,000352
2009-02-123483543393414,715,000341
2009-02-103693833633664,875,000366
2009-02-093903903623643,798,000364
2009-02-063903933753803,829,000380
2009-02-053993993843873,093,000387
2009-02-043803943763943,113,000394
2009-02-033893993793803,037,000380
2009-02-024004003873883,142,000388
2009-01-303924123924122,859,000412
2009-01-294074113934073,643,000407
2009-01-284054073883992,259,000399
2009-01-273924023854004,785,000400
2009-01-264034043943963,570,000396
2009-01-234304304124142,362,000414
2009-01-224224304174302,528,000430
2009-01-214254334224222,852,000422
2009-01-204384394244291,956,000429
2009-01-194424464374371,759,000437
2009-01-164324404254372,467,000437
2009-01-154244344164273,738,000427
2009-01-144374424304362,865,000436
2009-01-134514514314322,986,000432
2009-01-094704764544553,572,000455
2009-01-084804814554604,104,000460
2009-01-074964984794813,795,000481
2009-01-065175214934962,523,000496
2009-01-05530530517517707,000517

分割・併合履歴 : なし