1803 清水建設(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-309991,0029889902,131,000990
2015-12-299849979769961,884,000996
2015-12-289809859729811,781,000981
2015-12-259959969769792,407,000979
2015-12-241,0081,0129859874,022,000987
2015-12-221,0111,0151,0021,0063,797,0001,006
2015-12-211,0291,0301,0041,0143,792,0001,014
2015-12-181,0591,0671,0351,0364,159,0001,036
2015-12-171,0541,0681,0541,0624,087,0001,062
2015-12-161,0291,0411,0231,0404,214,0001,040
2015-12-151,0231,0361,0061,0093,794,0001,009
2015-12-141,0031,0241,0021,0223,353,0001,022
2015-12-111,0021,0221,0021,0163,918,0001,016
2015-12-101,0081,0301,0051,0154,170,0001,015
2015-12-091,0021,0189991,0052,685,0001,005
2015-12-081,0241,0241,0031,0093,750,0001,009
2015-12-071,0331,0421,0231,0233,694,0001,023
2015-12-041,0321,0321,0181,0243,513,0001,024
2015-12-031,0481,0581,0391,0453,186,0001,045
2015-12-021,0481,0571,0391,0554,755,0001,055
2015-12-011,0261,0491,0261,0494,859,0001,049
2015-11-301,0521,0551,0331,0332,963,0001,033
2015-11-271,0761,0761,0531,0552,397,0001,055
2015-11-261,0621,0771,0601,0713,295,0001,071
2015-11-251,0701,0711,0571,0602,660,0001,060
2015-11-241,0531,0771,0511,0753,760,0001,075
2015-11-201,0541,0621,0411,0623,184,0001,062
2015-11-191,0621,0641,0461,0502,637,0001,050
2015-11-181,0621,0671,0471,0513,900,0001,051
2015-11-171,0641,0661,0491,0574,455,0001,057
2015-11-161,0551,0681,0471,0582,822,0001,058
2015-11-131,0631,0751,0561,0713,161,0001,071
2015-11-121,0821,0941,0711,0733,945,0001,073
2015-11-111,0701,0841,0641,0754,827,0001,075
2015-11-101,0551,0741,0451,0626,089,0001,062
2015-11-091,0151,0551,0111,0439,932,0001,043
2015-11-069809969759905,173,000990
2015-11-059559889479787,761,000978
2015-11-041,0261,02996697010,894,000970
2015-11-021,0461,0491,0201,0224,841,0001,022
2015-10-301,0351,0671,0301,0635,171,0001,063
2015-10-291,0551,0561,0351,0352,597,0001,035
2015-10-281,0331,0471,0231,0392,664,0001,039
2015-10-271,0461,0461,0311,0352,752,0001,035
2015-10-261,0451,0521,0371,0463,265,0001,046
2015-10-231,0521,0631,0281,0326,256,0001,032
2015-10-221,0631,0641,0331,0384,279,0001,038
2015-10-211,0431,0721,0431,0692,788,0001,069
2015-10-201,0701,0761,0301,0424,784,0001,042
2015-10-191,0461,0761,0391,0663,862,0001,066
2015-10-161,0611,0691,0441,0463,367,0001,046
2015-10-151,0371,0601,0311,0534,061,0001,053
2015-10-141,0441,0561,0301,0314,065,0001,031
2015-10-131,0561,0801,0421,0457,460,0001,045
2015-10-099991,0639891,0609,494,0001,060
2015-10-089941,0049879943,004,000994
2015-10-071,0091,0099809954,570,000995
2015-10-061,0131,0189981,0044,329,0001,004
2015-10-051,0111,0119941,0062,999,0001,006
2015-10-029991,0199899995,586,000999
2015-10-0199499997699510,687,000995
2015-09-301,0301,0351,0051,0245,557,0001,024
2015-09-291,0471,0591,0211,0234,207,0001,023
2015-09-281,0511,0731,0501,0623,666,0001,062
2015-09-251,0361,0611,0261,0584,713,0001,058
2015-09-241,0501,0501,0251,0305,970,0001,030
2015-09-181,0681,0821,0571,0636,701,0001,063
2015-09-171,0731,0891,0541,0843,668,0001,084
2015-09-161,0881,0921,0551,0633,891,0001,063
2015-09-151,1131,1151,0761,0774,207,0001,077
2015-09-141,1201,1371,1101,1122,697,0001,112
2015-09-111,1021,1201,1021,1134,898,0001,113
2015-09-101,0731,1151,0621,1114,571,0001,111
2015-09-091,0821,0981,0571,0986,025,0001,098
2015-09-081,1231,1251,0401,0486,947,0001,048
2015-09-071,1191,1321,1021,1163,558,0001,116
2015-09-041,1321,1491,1071,1215,107,0001,121
2015-09-031,1581,1621,1221,1254,341,0001,125
2015-09-021,1311,1701,1211,1345,666,0001,134
2015-09-011,1801,1961,1531,1535,821,0001,153
2015-08-311,1811,2081,1751,1875,985,0001,187
2015-08-281,1881,2081,1711,18010,616,0001,180
2015-08-271,1411,1701,1331,1586,865,0001,158
2015-08-261,1001,1091,0831,1016,815,0001,101
2015-08-251,0771,1431,0541,0809,191,0001,080
2015-08-241,1521,1851,1061,1078,024,0001,107
2015-08-211,1531,1851,1531,1755,944,0001,175
2015-08-201,1861,2131,1821,1863,791,0001,186
2015-08-191,2121,2231,1931,1953,739,0001,195
2015-08-181,2221,2371,2151,2224,935,0001,222
2015-08-171,2001,2191,1961,2164,062,0001,216
2015-08-141,1941,2071,1841,1954,803,0001,195
2015-08-131,1631,1991,1611,1946,362,0001,194
2015-08-121,1691,1821,1531,1614,584,0001,161
2015-08-111,1801,1891,1501,1634,755,0001,163
2015-08-101,1381,1661,1291,1655,349,0001,165
2015-08-071,0961,1301,0761,1246,948,0001,124
2015-08-061,1491,1981,0971,10715,251,0001,107
2015-08-051,0981,1521,0961,1367,611,0001,136
2015-08-041,0801,0901,0501,0905,225,0001,090
2015-08-031,0841,0901,0731,0802,036,0001,080
2015-07-311,0781,0881,0681,0883,017,0001,088
2015-07-301,0941,0971,0721,0783,223,0001,078
2015-07-291,0981,0991,0821,0882,470,0001,088
2015-07-281,0711,0901,0641,0853,323,0001,085
2015-07-271,0741,0861,0681,0743,018,0001,074
2015-07-241,0911,0951,0761,0782,741,0001,078
2015-07-231,0811,0861,0731,0822,113,0001,082
2015-07-221,0751,0821,0711,0761,988,0001,076
2015-07-211,0701,0831,0651,0792,068,0001,079
2015-07-171,0711,0821,0631,0702,696,0001,070
2015-07-161,0601,0701,0531,0682,646,0001,068
2015-07-151,0531,0621,0471,0492,540,0001,049
2015-07-141,0571,0571,0361,0475,713,0001,047
2015-07-131,0431,0591,0311,0573,496,0001,057
2015-07-101,0291,0471,0181,0344,620,0001,034
2015-07-091,0071,0349791,0315,583,0001,031
2015-07-081,0561,0561,0281,0293,947,0001,029
2015-07-071,0711,0731,0531,0593,563,0001,059
2015-07-061,0631,0721,0501,0563,588,0001,056
2015-07-031,0791,0831,0631,0803,324,0001,080
2015-07-021,0681,0861,0681,0776,110,0001,077
2015-07-011,0311,0501,0271,0473,393,0001,047
2015-06-301,0281,0561,0251,0317,062,0001,031
2015-06-291,0001,0291,0001,0134,514,0001,013
2015-06-261,0291,0371,0131,0304,797,0001,030
2015-06-251,0001,0249991,0195,072,0001,019
2015-06-241,0001,0019929992,975,000999
2015-06-231,0031,0049889953,492,000995
2015-06-229851,0059809953,111,000995
2015-06-199949979799793,278,000979
2015-06-189909909749752,298,000975
2015-06-179889949829902,944,000990
2015-06-169889989829872,667,000987
2015-06-159939969859932,163,000993
2015-06-121,0141,0149969984,642,000998
2015-06-111,0001,0199991,0154,289,0001,015
2015-06-109901,0059809886,055,000988
2015-06-099879909769793,627,000979
2015-06-089979989819935,431,000993
2015-06-059689809649752,189,000975
2015-06-049629799569753,629,000975
2015-06-039829859629624,006,000962
2015-06-029749789629672,701,000967
2015-06-019559779549724,255,000972
2015-05-299449609439523,212,000952
2015-05-289549579469492,979,000949
2015-05-279259539249425,610,000942
2015-05-269219329199293,029,000929
2015-05-259229259169211,978,000921
2015-05-229249299189232,024,000923
2015-05-219259309259282,621,000928
2015-05-209349379209294,031,000929
2015-05-199229389219344,602,000934
2015-05-189129249129204,386,000920
2015-05-159139249069174,853,000917
2015-05-149009178959129,294,000912
2015-05-1383989883489612,239,000896
2015-05-128368448318413,220,000841
2015-05-118408418358384,298,000838
2015-05-088368438278284,975,000828
2015-05-078438448348363,470,000836
2015-05-018598608518562,569,000856
2015-04-308668728598653,985,000865
2015-04-288778878718792,996,000879
2015-04-278898898778832,215,000883
2015-04-248898938838903,471,000890
2015-04-238898988858894,562,000889
2015-04-228748888738875,816,000887
2015-04-218678798678723,393,000872
2015-04-208588728578663,423,000866
2015-04-178808808678673,755,000867
2015-04-168738848608769,138,000876
2015-04-1584887784787313,725,000873
2015-04-148318388288383,643,000838
2015-04-138278348248312,945,000831
2015-04-108268278178243,109,000824
2015-04-098258278208262,731,000826
2015-04-088258298218232,055,000823
2015-04-078128228118212,774,000821
2015-04-068128128058081,886,000808
2015-04-038228258128152,186,000815
2015-04-028158298128223,202,000822
2015-04-018128198008144,698,000814
2015-03-318288308138133,300,000813
2015-03-308178228128192,991,000819
2015-03-278328448128206,140,000820
2015-03-268438508368423,400,000842
2015-03-258458578438525,999,000852
2015-03-248198478198456,537,000845
2015-03-238208268198243,076,000824
2015-03-208158218138192,909,000819
2015-03-198168198108153,777,000815
2015-03-188238308188232,457,000823
2015-03-178268278188253,338,000825
2015-03-168248258208222,615,000822
2015-03-138398408228255,649,000825
2015-03-128308368268333,521,000833
2015-03-118118298098253,709,000825
2015-03-108158178038104,908,000810
2015-03-098218228088143,697,000814
2015-03-068308308228262,832,000826
2015-03-058328348268282,456,000828
2015-03-048388388218314,278,000831
2015-03-038488578418423,254,000842
2015-03-028508528408483,702,000848
2015-02-278608728518536,919,000853
2015-02-268558618548602,926,000860
2015-02-258618678568594,812,000859
2015-02-248528608498583,574,000858
2015-02-238588628488595,997,000859
2015-02-208268548228518,981,000851
2015-02-198208298188244,916,000824
2015-02-188158278138225,296,000822
2015-02-178078148038125,527,000812
2015-02-168278288088084,353,000808
2015-02-138158298128235,957,000823
2015-02-128078178038134,547,000813
2015-02-108098227917938,314,000793
2015-02-098088108018063,097,000806
2015-02-068108148018022,978,000802
2015-02-058098168058072,284,000807
2015-02-048038188038113,588,000811
2015-02-038058087907943,448,000794
2015-02-028098107988063,265,000806
2015-01-308238288108183,851,000818
2015-01-298138228118142,255,000814
2015-01-288148248138202,469,000820
2015-01-278188228138222,827,000822
2015-01-268098168078141,691,000814
2015-01-238198208018164,432,000816
2015-01-228148148018113,104,000811
2015-01-218138188088152,823,000815
2015-01-208068198048153,070,000815
2015-01-197998077948033,035,000803
2015-01-167957967817954,167,000795
2015-01-157848087848044,741,000804
2015-01-147807867777803,031,000780
2015-01-137897897767873,791,000787
2015-01-098048067927953,558,000795
2015-01-088048067978013,456,000801
2015-01-077998107937954,023,000795
2015-01-068128128008005,091,000800
2015-01-058208278108233,600,000823

分割・併合履歴 : なし