1. HOME >
  2. 株価時系列 >
  3. 1803 >
  4. 2012年

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
2012-12-283253253153235,562,000323
2012-12-273243263223245,257,000324
2012-12-263223233183224,273,000322
2012-12-253213213173185,735,000318
2012-12-213143173033129,596,000312
2012-12-2031331430230810,349,000308
2012-12-193043113043119,386,000311
2012-12-182852992852949,455,000294
2012-12-172882912832835,595,000283
2012-12-1427328127227911,045,000279
2012-12-132722732702732,969,000273
2012-12-122702722682692,788,000269
2012-12-112692692652673,204,000267
2012-12-102662682652663,636,000266
2012-12-072602652602633,184,000263
2012-12-062582592562583,017,000258
2012-12-052532572532561,864,000256
2012-12-042572582512534,172,000253
2012-12-032532622532584,866,000258
2012-11-302502522472483,201,000248
2012-11-292472492462482,029,000248
2012-11-282502502452463,196,000246
2012-11-272472522462503,178,000250
2012-11-262482492472482,823,000248
2012-11-222452472442473,088,000247
2012-11-212462482432452,137,000245
2012-11-202502512442453,347,000245
2012-11-192502522472503,375,000250
2012-11-162482492412484,951,000248
2012-11-152392472302458,135,000245
2012-11-142262292232276,384,000227
2012-11-132322332242266,575,000226
2012-11-122452462372394,077,000239
2012-11-092452482442471,837,000247
2012-11-082482512462491,786,000249
2012-11-072562562502532,356,000253
2012-11-062582582542551,128,000255
2012-11-05258260257257732,000257
2012-11-022632632582601,485,000260
2012-11-012662672572602,553,000260
2012-10-312652682642671,180,000267
2012-10-302672692642642,267,000264
2012-10-292632672632671,394,000267
2012-10-262682682622641,826,000264
2012-10-252642682622681,990,000268
2012-10-242612642612632,008,000263
2012-10-232662672612621,874,000262
2012-10-222612652602641,595,000264
2012-10-192602642592612,133,000261
2012-10-182672672602603,858,000260
2012-10-172572672572662,973,000266
2012-10-162572582552561,910,000256
2012-10-152572582542561,695,000256
2012-10-122542592542581,791,000258
2012-10-112512552512531,722,000253
2012-10-102602612552572,860,000257
2012-10-092662682632631,315,000263
2012-10-052632662602661,796,000266
2012-10-042632652602631,279,000263
2012-10-032602632582611,802,000261
2012-10-022612632592602,216,000260
2012-10-012632632572611,519,000261
2012-09-282672672592631,816,000263
2012-09-272632662602662,275,000266
2012-09-262622662612641,839,000264
2012-09-252662662632661,732,000266
2012-09-242622652612643,705,000264
2012-09-212562622562622,843,000262
2012-09-202582592552574,092,000257
2012-09-192612632582603,644,000260
2012-09-182622632592622,606,000262
2012-09-142612622582604,083,000260
2012-09-132572602552582,743,000258
2012-09-122502572492572,962,000257
2012-09-112522522462482,517,000248
2012-09-102462522452521,208,000252
2012-09-072472492452472,326,000247
2012-09-062442452402431,923,000243
2012-09-052492502452461,421,000246
2012-09-042492492452471,568,000247
2012-09-032482532482482,288,000248
2012-08-312552562492502,454,000250
2012-08-302612612562571,429,000257
2012-08-292612612592611,567,000261
2012-08-282602612572592,589,000259
2012-08-272602612582591,037,000259
2012-08-242572592562581,608,000258
2012-08-232592612562612,619,000261
2012-08-222612622562591,707,000259
2012-08-212622632592631,981,000263
2012-08-202602632582612,060,000261
2012-08-172562572542571,116,000257
2012-08-162532572532561,724,000256
2012-08-152592592492522,932,000252
2012-08-142582602572581,888,000258
2012-08-132562602552582,701,000258
2012-08-102592602542553,705,000255
2012-08-092532592522574,763,000257
2012-08-082452522452516,475,000251
2012-08-072372412372403,334,000240
2012-08-062362392352372,357,000237
2012-08-032382382322331,858,000233
2012-08-022412412382391,968,000239
2012-08-012442452392412,837,000241
2012-07-312432472422452,245,000245
2012-07-302442462402432,562,000243
2012-07-272412452402423,051,000242
2012-07-262422432382413,759,000241
2012-07-252452452372372,606,000237
2012-07-242432462402444,195,000244
2012-07-232472502422433,397,000243
2012-07-202562592502513,037,000251
2012-07-192592642572572,558,000257
2012-07-182652672592592,745,000259
2012-07-172652702622643,133,000264
2012-07-132642682642652,108,000265
2012-07-122682712652663,927,000266
2012-07-112702712662672,109,000267
2012-07-102682732682713,047,000271
2012-07-092662722642684,210,000268
2012-07-062722732642689,464,000268
2012-07-052752782722732,771,000273
2012-07-042802802742753,053,000275
2012-07-032812812792802,934,000280
2012-07-022812812752782,794,000278
2012-06-292732782722764,303,000276
2012-06-282752752702733,605,000273
2012-06-272592732592726,355,000272
2012-06-262612642572614,157,000261
2012-06-252622652602605,819,000260
2012-06-222532602522573,493,000257
2012-06-212582582542563,895,000256
2012-06-202562592552582,640,000258
2012-06-192562592542553,202,000255
2012-06-182592602572572,090,000257
2012-06-152572582542561,618,000256
2012-06-142542552532542,837,000254
2012-06-132562582532552,536,000255
2012-06-122522572502563,823,000256
2012-06-112562582532573,469,000257
2012-06-082572572482517,305,000251
2012-06-072562602542603,243,000260
2012-06-062562572532552,958,000255
2012-06-052492562492552,731,000255
2012-06-042492492462483,206,000248
2012-06-012572582522542,715,000254
2012-05-312572602562602,521,000260
2012-05-302612622582602,860,000260
2012-05-292612642582632,378,000263
2012-05-282652652612631,939,000263
2012-05-252752752672682,258,000268
2012-05-242662692652684,161,000268
2012-05-232712732642654,008,000265
2012-05-222732742692743,021,000274
2012-05-212662702652691,837,000269
2012-05-182712712652674,043,000267
2012-05-172692752692743,336,000274
2012-05-162742762692702,950,000270
2012-05-152742782692752,875,000275
2012-05-142742792742773,432,000277
2012-05-112802832722745,597,000274
2012-05-102782832772817,605,000281
2012-05-092882892832853,230,000285
2012-05-082922932902912,678,000291
2012-05-072942942902923,117,000292
2012-05-022993002962993,355,000299
2012-05-013033053003001,998,000300
2012-04-273103103033043,676,000304
2012-04-263113143093122,270,000312
2012-04-253093103073081,742,000308
2012-04-243083083053062,376,000306
2012-04-233083103073091,693,000309
2012-04-203113113083081,753,000308
2012-04-193173173103104,175,000310
2012-04-183173203153172,886,000317
2012-04-173153183133162,488,000316
2012-04-163153183143152,958,000315
2012-04-133153173103165,167,000316
2012-04-123133153123141,856,000314
2012-04-113133133093123,145,000312
2012-04-103163173133143,845,000314
2012-04-093173193143163,425,000316
2012-04-063203203173172,225,000317
2012-04-053173193173194,041,000319
2012-04-043213213163176,458,000317
2012-04-033263273223232,032,000323
2012-04-023333333263262,817,000326
2012-03-303313333303322,672,000332
2012-03-293303323283322,637,000332
2012-03-283303313273302,360,000330
2012-03-273303343303342,119,000334
2012-03-263313313283292,071,000329
2012-03-233343343303302,171,000330
2012-03-223353363333352,589,000335
2012-03-213333383333363,895,000336
2012-03-193343353333331,044,000333
2012-03-163353363333332,299,000333
2012-03-153363363343351,950,000335
2012-03-143343373343342,236,000334
2012-03-133343363313313,621,000331
2012-03-123383393343343,111,000334
2012-03-093393393343365,877,000336
2012-03-083313343303343,070,000334
2012-03-073353363273304,324,000330
2012-03-063293363293357,363,000335
2012-03-053303303273281,998,000328
2012-03-023283323273293,582,000329
2012-03-013303303253274,537,000327
2012-02-293283323283295,040,000329
2012-02-283273303263295,249,000329
2012-02-273313313263295,622,000329
2012-02-243323333303313,627,000331
2012-02-233313333303322,882,000332
2012-02-223293343263315,032,000331
2012-02-213223293223285,044,000328
2012-02-203313323223236,599,000323
2012-02-173363363293314,447,000331
2012-02-163323353303353,901,000335
2012-02-153323353303315,420,000331
2012-02-143313333293313,668,000331
2012-02-133313333293332,983,000333
2012-02-103313353253317,500,000331
2012-02-093363373293306,742,000330
2012-02-083463463353366,444,000336
2012-02-073493553463494,070,000349
2012-02-063493533473502,320,000350
2012-02-033473533463481,921,000348
2012-02-02347349346348978,000348
2012-02-013493523463461,871,000346
2012-01-313423503423492,001,000349
2012-01-303493493433441,216,000344
2012-01-273473493443481,930,000348
2012-01-263483493463471,979,000347
2012-01-253503503453462,915,000346
2012-01-243503503463492,135,000349
2012-01-233443493433482,262,000348
2012-01-203453473383453,858,000345
2012-01-193483483423443,929,000344
2012-01-183523533453453,350,000345
2012-01-173413523403494,476,000349
2012-01-163343393303373,302,000337
2012-01-133353363333352,155,000335
2012-01-123333343303331,561,000333
2012-01-113353363323362,282,000336
2012-01-103273353273353,268,000335
2012-01-063223263193252,450,000325
2012-01-053263263203232,951,000323
2012-01-043263293253261,263,000326

分割・併合履歴 ： なし