1. HOME >
  2. 株価時系列 >
  3. 1803 >
  4. 2011年

1803 清水建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303193233173231,689,000323
2011-12-29317317314316784,000316
2011-12-283183193163181,331,000318
2011-12-273113203113172,442,000317
2011-12-26314314312313861,000313
2011-12-223163163113121,825,000312
2011-12-213143153123152,537,000315
2011-12-203123143093121,926,000312
2011-12-193153153063072,018,000307
2011-12-163133163123152,259,000315
2011-12-153143143103132,445,000313
2011-12-143153173133141,791,000314
2011-12-133203223133172,462,000317
2011-12-123283283193242,873,000324
2011-12-093173233173215,278,000321
2011-12-083193243193231,587,000323
2011-12-073183253173232,148,000323
2011-12-063193223163172,584,000317
2011-12-053213233183221,266,000322
2011-12-023133213133203,425,000320
2011-12-013153163123132,834,000313
2011-11-303093143083113,357,000311
2011-11-293133143063113,267,000311
2011-11-283153173123141,930,000314
2011-11-253103143093142,337,000314
2011-11-243093123083093,147,000309
2011-11-223143153103132,576,000313
2011-11-213143163103163,162,000316
2011-11-183203213143183,499,000318
2011-11-173233273213223,169,000322
2011-11-163303333233241,920,000324
2011-11-153323333293291,282,000329
2011-11-143393393313321,380,000332
2011-11-113373393293352,304,000335
2011-11-103333403333362,475,000336
2011-11-093373463353412,782,000341
2011-11-083393433333332,274,000333
2011-11-073383443373412,112,000341
2011-11-043383403353401,660,000340
2011-11-023353363303342,431,000334
2011-11-013373413343371,318,000337
2011-10-313403463383382,331,000338
2011-10-283433433353403,226,000340
2011-10-273343393333381,542,000338
2011-10-263373373323351,566,000335
2011-10-253403403353382,527,000338
2011-10-243353443353412,535,000341
2011-10-213333333283311,242,000331
2011-10-203283343263332,919,000333
2011-10-193403423253284,055,000328
2011-10-183423493363383,229,000338
2011-10-173453473423452,133,000345
2011-10-143443463373423,765,000342
2011-10-133533533423453,202,000345
2011-10-123593593513522,246,000352
2011-10-113653653573592,069,000359
2011-10-073563593543551,885,000355
2011-10-063623643513557,134,000355
2011-10-053633643563593,671,000359
2011-10-043583653513647,020,000364
2011-10-033363653363638,830,000363
2011-09-303493513413443,418,000344
2011-09-293383463383452,774,000345
2011-09-283313443303424,518,000342
2011-09-273223283223281,841,000328
2011-09-263253263173173,203,000317
2011-09-223203243173224,788,000322
2011-09-213243273223242,963,000324
2011-09-203233283223273,181,000327
2011-09-163323343303312,726,000331
2011-09-153273313263293,972,000329
2011-09-143293313203234,228,000323
2011-09-133333333273315,786,000331
2011-09-123363393343342,268,000334
2011-09-093463483413434,890,000343
2011-09-083443473413464,734,000346
2011-09-073413443393433,958,000343
2011-09-063423423373382,303,000338
2011-09-053363433363425,447,000342
2011-09-023373433363393,705,000339
2011-09-013423423363394,945,000339
2011-08-313433443383423,269,000342
2011-08-303383423363416,514,000341
2011-08-293323363283355,837,000335
2011-08-263333343303324,713,000332
2011-08-253383413333367,232,000336
2011-08-243403413303337,828,000333
2011-08-233313343283334,940,000333
2011-08-223323363243287,965,000328
2011-08-193313353303306,173,000330
2011-08-183413423353396,141,000339
2011-08-173353413333414,371,000341
2011-08-163303363273293,110,000329
2011-08-153243293223283,616,000328
2011-08-123253273183226,324,000322
2011-08-113083243053246,036,000324
2011-08-103193193123144,572,000314
2011-08-093063132983115,094,000311
2011-08-083213233133145,873,000314
2011-08-053263303233253,398,000325
2011-08-043373433353382,872,000338
2011-08-033353363323331,568,000333
2011-08-023423453413421,915,000342
2011-08-013463523463482,954,000348
2011-07-293443453393412,222,000341
2011-07-283443463423441,716,000344
2011-07-273503513463491,998,000349
2011-07-263513553493532,301,000353
2011-07-253523543483503,059,000350
2011-07-223443493433492,201,000349
2011-07-213393443393413,488,000341
2011-07-203413423363391,829,000339
2011-07-193383423353392,685,000339
2011-07-153363413363401,710,000340
2011-07-143363393343351,761,000335
2011-07-133333403333373,463,000337
2011-07-123323353323341,619,000334
2011-07-113403413373371,925,000337
2011-07-083413453403434,276,000343
2011-07-073363393333373,989,000337
2011-07-063383393353391,870,000339
2011-07-053393393363371,707,000337
2011-07-043363413353382,931,000338
2011-07-013353373313333,831,000333
2011-06-303353363323343,817,000334
2011-06-293333343303321,930,000332
2011-06-283303333293301,940,000330
2011-06-273313313273281,972,000328
2011-06-243303313273302,164,000330
2011-06-233283343273293,216,000329
2011-06-223243293233276,053,000327
2011-06-213203233153214,631,000321
2011-06-203183243183206,258,000320
2011-06-1733433431831811,509,000318
2011-06-163463473413411,646,000341
2011-06-153513513473481,748,000348
2011-06-143443523443513,268,000351
2011-06-133413473403451,467,000345
2011-06-103463483433444,848,000344
2011-06-093453453393432,208,000343
2011-06-083433463413452,708,000345
2011-06-073333433333422,979,000342
2011-06-063393403343352,550,000335
2011-06-033403463373383,156,000338
2011-06-023373423363406,744,000340
2011-06-013403453373453,811,000345
2011-05-313353383343373,320,000337
2011-05-303343363333341,613,000334
2011-05-273363383353351,202,000335
2011-05-263373403353372,509,000337
2011-05-253393393323332,161,000333
2011-05-243373383343371,657,000337
2011-05-233413423343373,336,000337
2011-05-203423433403402,091,000340
2011-05-193473483413422,014,000342
2011-05-183463483423462,865,000346
2011-05-173423453403453,424,000345
2011-05-163433503413475,237,000347
2011-05-133463463393404,511,000340
2011-05-123493523473472,455,000347
2011-05-113543553503533,175,000353
2011-05-103523533483512,811,000351
2011-05-093453503443492,380,000349
2011-05-063463493433452,621,000345
2011-05-023423473423471,591,000347
2011-04-283403453383422,432,000342
2011-04-273403423393413,673,000341
2011-04-263413413343372,004,000337
2011-04-253433453413411,499,000341
2011-04-223443463413422,826,000342
2011-04-213463473433452,924,000345
2011-04-203493493423423,050,000342
2011-04-193453493403454,211,000345
2011-04-183533533483482,589,000348
2011-04-153543563483543,864,000354
2011-04-143543583533573,894,000357
2011-04-133533583533566,227,000356
2011-04-123573603533566,713,000356
2011-04-113563623553583,182,000358
2011-04-083573593513564,992,000356
2011-04-073603623513544,024,000354
2011-04-063643653553597,740,000359
2011-04-053663663523575,266,000357
2011-04-043693693633654,489,000365
2011-04-013713733653667,714,000366
2011-03-313743753673704,033,000370
2011-03-303723723663705,015,000370
2011-03-293753753643715,646,000371
2011-03-283813823743813,428,000381
2011-03-253953953783844,830,000384
2011-03-243863913833884,805,000388
2011-03-2339839837638210,128,000382
2011-03-223833983803979,941,000397
2011-03-183703883673739,164,000373
2011-03-173513743413689,666,000368
2011-03-163343523333499,557,000349
2011-03-1537838031533313,359,000333
2011-03-1440841036937317,781,000373
2011-03-113303413273367,633,000336
2011-03-103373383313322,033,000332
2011-03-093413433383391,891,000339
2011-03-083423433393403,348,000340
2011-03-073513513403423,439,000342
2011-03-043543543493522,385,000352
2011-03-033473493443482,088,000348
2011-03-023503503423462,760,000346
2011-03-013513533493521,735,000352
2011-02-283473523433502,656,000350
2011-02-253443483413463,264,000346
2011-02-243403433373394,449,000339
2011-02-233403453373393,781,000339
2011-02-223443443383412,359,000341
2011-02-213443473403472,581,000347
2011-02-183483493453462,504,000346
2011-02-173473493443482,543,000348
2011-02-163443473433441,841,000344
2011-02-153503503433435,247,000343
2011-02-143583593503512,630,000351
2011-02-103503593503572,250,000357
2011-02-093633633503524,174,000352
2011-02-083543613513593,518,000359
2011-02-073543573523531,870,000353
2011-02-043513543483532,261,000353
2011-02-033503543473471,445,000347
2011-02-023493573493523,510,000352
2011-02-013523533463482,313,000348
2011-01-313543553493491,947,000349
2011-01-283673673563602,433,000360
2011-01-273663683633671,437,000367
2011-01-263623653613621,361,000362
2011-01-253653673613661,657,000366
2011-01-243643653583631,670,000363
2011-01-213673673603601,752,000360
2011-01-203603663603651,310,000365
2011-01-193663663603631,081,000363
2011-01-183613663613631,170,000363
2011-01-173633663603621,191,000362
2011-01-143613653593613,106,000361
2011-01-133663673633661,617,000366
2011-01-123703703633642,094,000364
2011-01-113663683633671,670,000367
2011-01-073673713633682,875,000368
2011-01-063593663583643,352,000364
2011-01-053523553503521,840,000352
2011-01-043533573513532,026,000353

分割・併合履歴 ： なし