1803 清水建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	325	325	315	323	5,562,000	323
2012-12-27	324	326	322	324	5,257,000	324
2012-12-26	322	323	318	322	4,273,000	322
2012-12-25	321	321	317	318	5,735,000	318
2012-12-21	314	317	303	312	9,596,000	312
2012-12-20	313	314	302	308	10,349,000	308
2012-12-19	304	311	304	311	9,386,000	311
2012-12-18	285	299	285	294	9,455,000	294
2012-12-17	288	291	283	283	5,595,000	283
2012-12-14	273	281	272	279	11,045,000	279
2012-12-13	272	273	270	273	2,969,000	273
2012-12-12	270	272	268	269	2,788,000	269
2012-12-11	269	269	265	267	3,204,000	267
2012-12-10	266	268	265	266	3,636,000	266
2012-12-07	260	265	260	263	3,184,000	263
2012-12-06	258	259	256	258	3,017,000	258
2012-12-05	253	257	253	256	1,864,000	256
2012-12-04	257	258	251	253	4,172,000	253
2012-12-03	253	262	253	258	4,866,000	258
2012-11-30	250	252	247	248	3,201,000	248
2012-11-29	247	249	246	248	2,029,000	248
2012-11-28	250	250	245	246	3,196,000	246
2012-11-27	247	252	246	250	3,178,000	250
2012-11-26	248	249	247	248	2,823,000	248
2012-11-22	245	247	244	247	3,088,000	247
2012-11-21	246	248	243	245	2,137,000	245
2012-11-20	250	251	244	245	3,347,000	245
2012-11-19	250	252	247	250	3,375,000	250
2012-11-16	248	249	241	248	4,951,000	248
2012-11-15	239	247	230	245	8,135,000	245
2012-11-14	226	229	223	227	6,384,000	227
2012-11-13	232	233	224	226	6,575,000	226
2012-11-12	245	246	237	239	4,077,000	239
2012-11-09	245	248	244	247	1,837,000	247
2012-11-08	248	251	246	249	1,786,000	249
2012-11-07	256	256	250	253	2,356,000	253
2012-11-06	258	258	254	255	1,128,000	255
2012-11-05	258	260	257	257	732,000	257
2012-11-02	263	263	258	260	1,485,000	260
2012-11-01	266	267	257	260	2,553,000	260
2012-10-31	265	268	264	267	1,180,000	267
2012-10-30	267	269	264	264	2,267,000	264
2012-10-29	263	267	263	267	1,394,000	267
2012-10-26	268	268	262	264	1,826,000	264
2012-10-25	264	268	262	268	1,990,000	268
2012-10-24	261	264	261	263	2,008,000	263
2012-10-23	266	267	261	262	1,874,000	262
2012-10-22	261	265	260	264	1,595,000	264
2012-10-19	260	264	259	261	2,133,000	261
2012-10-18	267	267	260	260	3,858,000	260
2012-10-17	257	267	257	266	2,973,000	266
2012-10-16	257	258	255	256	1,910,000	256
2012-10-15	257	258	254	256	1,695,000	256
2012-10-12	254	259	254	258	1,791,000	258
2012-10-11	251	255	251	253	1,722,000	253
2012-10-10	260	261	255	257	2,860,000	257
2012-10-09	266	268	263	263	1,315,000	263
2012-10-05	263	266	260	266	1,796,000	266
2012-10-04	263	265	260	263	1,279,000	263
2012-10-03	260	263	258	261	1,802,000	261
2012-10-02	261	263	259	260	2,216,000	260
2012-10-01	263	263	257	261	1,519,000	261
2012-09-28	267	267	259	263	1,816,000	263
2012-09-27	263	266	260	266	2,275,000	266
2012-09-26	262	266	261	264	1,839,000	264
2012-09-25	266	266	263	266	1,732,000	266
2012-09-24	262	265	261	264	3,705,000	264
2012-09-21	256	262	256	262	2,843,000	262
2012-09-20	258	259	255	257	4,092,000	257
2012-09-19	261	263	258	260	3,644,000	260
2012-09-18	262	263	259	262	2,606,000	262
2012-09-14	261	262	258	260	4,083,000	260
2012-09-13	257	260	255	258	2,743,000	258
2012-09-12	250	257	249	257	2,962,000	257
2012-09-11	252	252	246	248	2,517,000	248
2012-09-10	246	252	245	252	1,208,000	252
2012-09-07	247	249	245	247	2,326,000	247
2012-09-06	244	245	240	243	1,923,000	243
2012-09-05	249	250	245	246	1,421,000	246
2012-09-04	249	249	245	247	1,568,000	247
2012-09-03	248	253	248	248	2,288,000	248
2012-08-31	255	256	249	250	2,454,000	250
2012-08-30	261	261	256	257	1,429,000	257
2012-08-29	261	261	259	261	1,567,000	261
2012-08-28	260	261	257	259	2,589,000	259
2012-08-27	260	261	258	259	1,037,000	259
2012-08-24	257	259	256	258	1,608,000	258
2012-08-23	259	261	256	261	2,619,000	261
2012-08-22	261	262	256	259	1,707,000	259
2012-08-21	262	263	259	263	1,981,000	263
2012-08-20	260	263	258	261	2,060,000	261
2012-08-17	256	257	254	257	1,116,000	257
2012-08-16	253	257	253	256	1,724,000	256
2012-08-15	259	259	249	252	2,932,000	252
2012-08-14	258	260	257	258	1,888,000	258
2012-08-13	256	260	255	258	2,701,000	258
2012-08-10	259	260	254	255	3,705,000	255
2012-08-09	253	259	252	257	4,763,000	257
2012-08-08	245	252	245	251	6,475,000	251
2012-08-07	237	241	237	240	3,334,000	240
2012-08-06	236	239	235	237	2,357,000	237
2012-08-03	238	238	232	233	1,858,000	233
2012-08-02	241	241	238	239	1,968,000	239
2012-08-01	244	245	239	241	2,837,000	241
2012-07-31	243	247	242	245	2,245,000	245
2012-07-30	244	246	240	243	2,562,000	243
2012-07-27	241	245	240	242	3,051,000	242
2012-07-26	242	243	238	241	3,759,000	241
2012-07-25	245	245	237	237	2,606,000	237
2012-07-24	243	246	240	244	4,195,000	244
2012-07-23	247	250	242	243	3,397,000	243
2012-07-20	256	259	250	251	3,037,000	251
2012-07-19	259	264	257	257	2,558,000	257
2012-07-18	265	267	259	259	2,745,000	259
2012-07-17	265	270	262	264	3,133,000	264
2012-07-13	264	268	264	265	2,108,000	265
2012-07-12	268	271	265	266	3,927,000	266
2012-07-11	270	271	266	267	2,109,000	267
2012-07-10	268	273	268	271	3,047,000	271
2012-07-09	266	272	264	268	4,210,000	268
2012-07-06	272	273	264	268	9,464,000	268
2012-07-05	275	278	272	273	2,771,000	273
2012-07-04	280	280	274	275	3,053,000	275
2012-07-03	281	281	279	280	2,934,000	280
2012-07-02	281	281	275	278	2,794,000	278
2012-06-29	273	278	272	276	4,303,000	276
2012-06-28	275	275	270	273	3,605,000	273
2012-06-27	259	273	259	272	6,355,000	272
2012-06-26	261	264	257	261	4,157,000	261
2012-06-25	262	265	260	260	5,819,000	260
2012-06-22	253	260	252	257	3,493,000	257
2012-06-21	258	258	254	256	3,895,000	256
2012-06-20	256	259	255	258	2,640,000	258
2012-06-19	256	259	254	255	3,202,000	255
2012-06-18	259	260	257	257	2,090,000	257
2012-06-15	257	258	254	256	1,618,000	256
2012-06-14	254	255	253	254	2,837,000	254
2012-06-13	256	258	253	255	2,536,000	255
2012-06-12	252	257	250	256	3,823,000	256
2012-06-11	256	258	253	257	3,469,000	257
2012-06-08	257	257	248	251	7,305,000	251
2012-06-07	256	260	254	260	3,243,000	260
2012-06-06	256	257	253	255	2,958,000	255
2012-06-05	249	256	249	255	2,731,000	255
2012-06-04	249	249	246	248	3,206,000	248
2012-06-01	257	258	252	254	2,715,000	254
2012-05-31	257	260	256	260	2,521,000	260
2012-05-30	261	262	258	260	2,860,000	260
2012-05-29	261	264	258	263	2,378,000	263
2012-05-28	265	265	261	263	1,939,000	263
2012-05-25	275	275	267	268	2,258,000	268
2012-05-24	266	269	265	268	4,161,000	268
2012-05-23	271	273	264	265	4,008,000	265
2012-05-22	273	274	269	274	3,021,000	274
2012-05-21	266	270	265	269	1,837,000	269
2012-05-18	271	271	265	267	4,043,000	267
2012-05-17	269	275	269	274	3,336,000	274
2012-05-16	274	276	269	270	2,950,000	270
2012-05-15	274	278	269	275	2,875,000	275
2012-05-14	274	279	274	277	3,432,000	277
2012-05-11	280	283	272	274	5,597,000	274
2012-05-10	278	283	277	281	7,605,000	281
2012-05-09	288	289	283	285	3,230,000	285
2012-05-08	292	293	290	291	2,678,000	291
2012-05-07	294	294	290	292	3,117,000	292
2012-05-02	299	300	296	299	3,355,000	299
2012-05-01	303	305	300	300	1,998,000	300
2012-04-27	310	310	303	304	3,676,000	304
2012-04-26	311	314	309	312	2,270,000	312
2012-04-25	309	310	307	308	1,742,000	308
2012-04-24	308	308	305	306	2,376,000	306
2012-04-23	308	310	307	309	1,693,000	309
2012-04-20	311	311	308	308	1,753,000	308
2012-04-19	317	317	310	310	4,175,000	310
2012-04-18	317	320	315	317	2,886,000	317
2012-04-17	315	318	313	316	2,488,000	316
2012-04-16	315	318	314	315	2,958,000	315
2012-04-13	315	317	310	316	5,167,000	316
2012-04-12	313	315	312	314	1,856,000	314
2012-04-11	313	313	309	312	3,145,000	312
2012-04-10	316	317	313	314	3,845,000	314
2012-04-09	317	319	314	316	3,425,000	316
2012-04-06	320	320	317	317	2,225,000	317
2012-04-05	317	319	317	319	4,041,000	319
2012-04-04	321	321	316	317	6,458,000	317
2012-04-03	326	327	322	323	2,032,000	323
2012-04-02	333	333	326	326	2,817,000	326
2012-03-30	331	333	330	332	2,672,000	332
2012-03-29	330	332	328	332	2,637,000	332
2012-03-28	330	331	327	330	2,360,000	330
2012-03-27	330	334	330	334	2,119,000	334
2012-03-26	331	331	328	329	2,071,000	329
2012-03-23	334	334	330	330	2,171,000	330
2012-03-22	335	336	333	335	2,589,000	335
2012-03-21	333	338	333	336	3,895,000	336
2012-03-19	334	335	333	333	1,044,000	333
2012-03-16	335	336	333	333	2,299,000	333
2012-03-15	336	336	334	335	1,950,000	335
2012-03-14	334	337	334	334	2,236,000	334
2012-03-13	334	336	331	331	3,621,000	331
2012-03-12	338	339	334	334	3,111,000	334
2012-03-09	339	339	334	336	5,877,000	336
2012-03-08	331	334	330	334	3,070,000	334
2012-03-07	335	336	327	330	4,324,000	330
2012-03-06	329	336	329	335	7,363,000	335
2012-03-05	330	330	327	328	1,998,000	328
2012-03-02	328	332	327	329	3,582,000	329
2012-03-01	330	330	325	327	4,537,000	327
2012-02-29	328	332	328	329	5,040,000	329
2012-02-28	327	330	326	329	5,249,000	329
2012-02-27	331	331	326	329	5,622,000	329
2012-02-24	332	333	330	331	3,627,000	331
2012-02-23	331	333	330	332	2,882,000	332
2012-02-22	329	334	326	331	5,032,000	331
2012-02-21	322	329	322	328	5,044,000	328
2012-02-20	331	332	322	323	6,599,000	323
2012-02-17	336	336	329	331	4,447,000	331
2012-02-16	332	335	330	335	3,901,000	335
2012-02-15	332	335	330	331	5,420,000	331
2012-02-14	331	333	329	331	3,668,000	331
2012-02-13	331	333	329	333	2,983,000	333
2012-02-10	331	335	325	331	7,500,000	331
2012-02-09	336	337	329	330	6,742,000	330
2012-02-08	346	346	335	336	6,444,000	336
2012-02-07	349	355	346	349	4,070,000	349
2012-02-06	349	353	347	350	2,320,000	350
2012-02-03	347	353	346	348	1,921,000	348
2012-02-02	347	349	346	348	978,000	348
2012-02-01	349	352	346	346	1,871,000	346
2012-01-31	342	350	342	349	2,001,000	349
2012-01-30	349	349	343	344	1,216,000	344
2012-01-27	347	349	344	348	1,930,000	348
2012-01-26	348	349	346	347	1,979,000	347
2012-01-25	350	350	345	346	2,915,000	346
2012-01-24	350	350	346	349	2,135,000	349
2012-01-23	344	349	343	348	2,262,000	348
2012-01-20	345	347	338	345	3,858,000	345
2012-01-19	348	348	342	344	3,929,000	344
2012-01-18	352	353	345	345	3,350,000	345
2012-01-17	341	352	340	349	4,476,000	349
2012-01-16	334	339	330	337	3,302,000	337
2012-01-13	335	336	333	335	2,155,000	335
2012-01-12	333	334	330	333	1,561,000	333
2012-01-11	335	336	332	336	2,282,000	336
2012-01-10	327	335	327	335	3,268,000	335
2012-01-06	322	326	319	325	2,450,000	325
2012-01-05	326	326	320	323	2,951,000	323
2012-01-04	326	329	325	326	1,263,000	326

分割・併合履歴：なし