1803 清水建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,066	1,072	1,058	1,069	2,281,000	1,069
2016-12-29	1,074	1,078	1,068	1,073	2,757,000	1,073
2016-12-28	1,079	1,089	1,075	1,083	1,827,000	1,083
2016-12-27	1,085	1,089	1,078	1,079	2,142,000	1,079
2016-12-26	1,093	1,094	1,088	1,089	1,372,000	1,089
2016-12-22	1,094	1,098	1,086	1,096	1,930,000	1,096
2016-12-21	1,103	1,105	1,091	1,097	2,173,000	1,097
2016-12-20	1,096	1,105	1,092	1,103	3,327,000	1,103
2016-12-19	1,092	1,096	1,084	1,094	2,010,000	1,094
2016-12-16	1,094	1,100	1,088	1,100	3,307,000	1,100
2016-12-15	1,092	1,096	1,078	1,082	2,422,000	1,082
2016-12-14	1,094	1,095	1,085	1,088	1,971,000	1,088
2016-12-13	1,079	1,090	1,077	1,089	3,060,000	1,089
2016-12-12	1,079	1,084	1,071	1,076	2,938,000	1,076
2016-12-09	1,069	1,080	1,067	1,073	4,662,000	1,073
2016-12-08	1,061	1,069	1,055	1,067	3,223,000	1,067
2016-12-07	1,054	1,058	1,049	1,054	2,809,000	1,054
2016-12-06	1,045	1,060	1,043	1,059	5,017,000	1,059
2016-12-05	1,038	1,044	1,025	1,033	3,410,000	1,033
2016-12-02	1,050	1,057	1,046	1,052	2,444,000	1,052
2016-12-01	1,059	1,065	1,051	1,053	3,954,000	1,053
2016-11-30	1,045	1,055	1,044	1,054	4,518,000	1,054
2016-11-29	1,028	1,041	1,026	1,039	2,843,000	1,039
2016-11-28	1,017	1,028	1,017	1,027	2,834,000	1,027
2016-11-25	1,026	1,028	1,013	1,017	2,451,000	1,017
2016-11-24	1,026	1,029	1,022	1,023	2,671,000	1,023
2016-11-22	1,007	1,021	1,006	1,020	3,632,000	1,020
2016-11-21	998	1,010	996	1,007	2,671,000	1,007
2016-11-18	990	1,002	984	995	4,174,000	995
2016-11-17	990	995	976	979	6,134,000	979
2016-11-16	1,000	1,010	996	1,001	4,447,000	1,001
2016-11-15	989	993	983	991	2,379,000	991
2016-11-14	991	996	983	984	3,895,000	984
2016-11-11	980	999	977	989	6,990,000	989
2016-11-10	950	960	940	958	6,315,000	958
2016-11-09	936	958	894	903	7,107,000	903
2016-11-08	921	951	916	935	5,277,000	935
2016-11-07	920	927	911	921	2,183,000	921
2016-11-04	916	920	904	911	2,071,000	911
2016-11-02	929	931	917	921	2,227,000	921
2016-11-01	930	939	926	939	1,947,000	939
2016-10-31	930	934	925	934	1,834,000	934
2016-10-28	935	940	933	936	3,314,000	936
2016-10-27	926	935	925	931	2,304,000	931
2016-10-26	917	924	914	923	2,802,000	923
2016-10-25	909	922	908	919	2,434,000	919
2016-10-24	899	912	897	910	2,723,000	910
2016-10-21	909	909	894	898	2,429,000	898
2016-10-20	900	909	898	905	2,315,000	905
2016-10-19	886	900	886	897	2,025,000	897
2016-10-17	887	890	877	881	2,439,000	881
2016-10-13	896	897	886	888	1,561,000	888
2016-10-12	895	904	890	895	2,818,000	895
2016-10-11	884	895	880	895	3,001,000	895
2016-10-07	895	895	880	883	1,980,000	883
2016-10-06	897	899	891	893	2,808,000	893
2016-10-05	906	906	895	897	2,019,000	897
2016-10-04	912	913	905	908	1,385,000	908
2016-10-03	909	922	905	908	2,187,000	908
2016-09-30	898	907	893	900	2,112,000	900
2016-09-29	908	911	903	907	2,019,000	907
2016-09-28	905	910	893	900	3,023,000	900
2016-09-27	900	919	892	918	2,953,000	918
2016-09-26	914	917	904	907	1,717,000	907
2016-09-23	910	918	907	916	2,775,000	916
2016-09-21	898	919	890	918	2,833,000	918
2016-09-20	896	904	888	890	2,961,000	890
2016-09-16	906	908	892	898	2,927,000	898
2016-09-15	914	914	903	906	1,965,000	906
2016-09-14	912	923	909	920	1,785,000	920
2016-09-13	913	920	912	919	1,580,000	919
2016-09-12	925	926	912	917	2,141,000	917
2016-09-09	937	944	930	933	2,888,000	933
2016-09-08	955	957	935	940	3,491,000	940
2016-09-07	941	953	941	946	3,877,000	946
2016-09-06	925	950	923	947	2,642,000	947
2016-09-05	944	944	926	929	1,803,000	929
2016-09-02	928	943	928	935	2,931,000	935
2016-09-01	922	927	913	924	1,824,000	924
2016-08-31	920	926	912	923	2,406,000	923
2016-08-30	924	924	912	916	2,035,000	916
2016-08-29	930	933	920	922	2,512,000	922
2016-08-26	927	930	922	923	2,108,000	923
2016-08-25	947	948	932	932	3,106,000	932
2016-08-24	954	954	942	950	1,930,000	950
2016-08-23	941	958	941	946	2,246,000	946
2016-08-22	939	942	932	941	2,025,000	941
2016-08-19	950	951	928	935	2,468,000	935
2016-08-18	943	960	941	950	3,197,000	950
2016-08-17	961	965	943	950	3,420,000	950
2016-08-16	975	981	965	965	3,239,000	965
2016-08-15	988	991	975	976	1,832,000	976
2016-08-12	991	1,003	984	993	4,308,000	993
2016-08-10	942	988	939	984	8,884,000	984
2016-08-09	950	959	923	928	10,177,000	928
2016-08-08	971	973	942	953	4,612,000	953
2016-08-05	991	999	960	961	4,907,000	961
2016-08-04	1,001	1,002	985	988	2,700,000	988
2016-08-03	1,020	1,023	1,004	1,006	2,860,000	1,006
2016-08-02	1,033	1,036	1,027	1,031	1,859,000	1,031
2016-08-01	1,034	1,045	1,025	1,044	2,607,000	1,044
2016-07-29	1,050	1,055	1,028	1,050	4,653,000	1,050
2016-07-28	1,046	1,049	1,032	1,038	2,533,000	1,038
2016-07-27	1,047	1,061	1,042	1,055	4,076,000	1,055
2016-07-26	1,041	1,046	1,030	1,037	2,604,000	1,037
2016-07-25	1,050	1,056	1,039	1,039	2,808,000	1,039
2016-07-22	1,042	1,050	1,033	1,043	2,596,000	1,043
2016-07-21	1,047	1,060	1,043	1,054	4,551,000	1,054
2016-07-20	1,013	1,037	1,012	1,037	3,480,000	1,037
2016-07-19	1,010	1,018	1,000	1,018	2,918,000	1,018
2016-07-15	1,015	1,020	1,006	1,007	2,892,000	1,007
2016-07-14	1,002	1,016	1,001	1,010	3,053,000	1,010
2016-07-13	1,011	1,015	995	1,004	3,304,000	1,004
2016-07-12	1,001	1,023	995	998	5,936,000	998
2016-07-11	953	992	951	986	4,723,000	986
2016-07-08	942	952	931	931	2,467,000	931
2016-07-07	953	953	937	940	2,591,000	940
2016-07-06	946	954	928	952	3,271,000	952
2016-07-05	951	959	949	956	1,760,000	956
2016-07-04	946	957	943	956	2,241,000	956
2016-07-01	956	959	945	953	2,152,000	953
2016-06-30	959	977	956	956	3,376,000	956
2016-06-29	947	953	937	950	3,242,000	950
2016-06-28	910	946	908	935	3,476,000	935
2016-06-27	887	925	887	923	4,420,000	923
2016-06-24	938	941	868	883	6,525,000	883
2016-06-23	925	934	924	931	2,191,000	931
2016-06-22	929	932	914	925	2,407,000	925
2016-06-21	910	930	908	929	2,385,000	929
2016-06-20	906	921	906	912	2,511,000	912
2016-06-17	901	913	893	895	2,923,000	895
2016-06-16	926	932	891	895	4,482,000	895
2016-06-15	928	938	920	921	3,096,000	921
2016-06-14	937	948	924	933	3,345,000	933
2016-06-13	960	960	935	935	2,895,000	935
2016-06-10	981	982	964	969	3,538,000	969
2016-06-09	970	980	969	976	2,276,000	976
2016-06-08	965	974	956	974	2,234,000	974
2016-06-07	964	967	959	963	2,489,000	963
2016-06-06	966	978	958	965	5,256,000	965
2016-06-03	957	962	952	960	5,288,000	960
2016-06-02	975	980	962	963	2,701,000	963
2016-06-01	994	994	971	976	4,528,000	976
2016-05-31	993	997	986	992	7,635,000	992
2016-05-30	997	1,000	989	997	2,766,000	997
2016-05-27	997	1,012	994	997	3,150,000	997
2016-05-26	994	1,007	991	993	4,236,000	993
2016-05-25	993	994	981	983	1,826,000	983
2016-05-24	981	993	981	982	2,819,000	982
2016-05-23	978	984	972	982	2,426,000	982
2016-05-20	992	996	975	981	4,261,000	981
2016-05-19	1,009	1,011	992	996	3,395,000	996
2016-05-18	1,007	1,017	989	1,003	4,046,000	1,003
2016-05-17	1,000	1,015	991	1,009	3,033,000	1,009
2016-05-16	999	1,018	991	996	2,885,000	996
2016-05-13	1,015	1,015	999	999	4,154,000	999
2016-05-12	1,009	1,019	1,001	1,011	4,277,000	1,011
2016-05-11	996	1,034	974	1,015	9,269,000	1,015
2016-05-10	966	986	962	982	3,141,000	982
2016-05-09	945	971	945	968	3,907,000	968
2016-05-06	953	958	931	940	3,053,000	940
2016-05-02	950	958	946	952	3,136,000	952
2016-04-28	1,015	1,015	981	983	3,779,000	983
2016-04-27	1,010	1,014	1,002	1,012	2,418,000	1,012
2016-04-26	996	1,009	995	1,004	2,889,000	1,004
2016-04-25	1,024	1,028	990	994	3,487,000	994
2016-04-22	1,013	1,024	1,007	1,024	3,416,000	1,024
2016-04-21	1,021	1,023	1,012	1,021	3,442,000	1,021
2016-04-20	1,020	1,024	1,001	1,006	3,634,000	1,006
2016-04-19	1,007	1,014	1,001	1,010	4,685,000	1,010
2016-04-18	997	1,019	993	1,009	6,910,000	1,009
2016-04-15	984	1,008	982	1,007	9,093,000	1,007
2016-04-14	972	989	958	971	8,897,000	971
2016-04-13	956	964	945	960	2,072,000	960
2016-04-12	943	951	939	948	1,683,000	948
2016-04-11	958	958	937	949	2,462,000	949
2016-04-08	941	973	936	959	4,881,000	959
2016-04-07	913	952	913	949	5,716,000	949
2016-04-06	906	918	893	910	3,146,000	910
2016-04-05	924	927	903	909	3,043,000	909
2016-04-04	919	945	918	930	3,001,000	930
2016-04-01	951	954	924	924	3,332,000	924
2016-03-31	978	982	952	954	3,793,000	954
2016-03-30	981	987	970	972	2,245,000	972
2016-03-29	955	987	955	985	3,311,000	985
2016-03-28	965	974	950	966	3,166,000	966
2016-03-25	992	992	951	959	4,468,000	959
2016-03-24	988	997	985	988	3,162,000	988
2016-03-23	969	994	968	989	6,097,000	989
2016-03-22	945	972	941	970	4,946,000	970
2016-03-18	940	941	931	935	2,949,000	935
2016-03-17	949	954	935	943	3,188,000	943
2016-03-16	938	953	936	944	2,723,000	944
2016-03-15	944	956	936	945	2,944,000	945
2016-03-14	937	958	936	948	4,365,000	948
2016-03-11	912	942	909	940	6,980,000	940
2016-03-10	909	915	899	913	3,140,000	913
2016-03-09	909	917	898	908	2,373,000	908
2016-03-08	914	922	899	916	2,782,000	916
2016-03-07	915	921	908	920	3,156,000	920
2016-03-04	911	924	898	922	4,512,000	922
2016-03-03	910	912	902	909	4,230,000	909
2016-03-02	900	920	898	912	4,461,000	912
2016-03-01	858	881	858	875	2,776,000	875
2016-02-29	874	879	858	858	3,924,000	858
2016-02-26	879	888	877	877	2,617,000	877
2016-02-25	842	885	842	872	6,028,000	872
2016-02-24	840	845	831	839	3,272,000	839
2016-02-23	871	876	848	851	2,593,000	851
2016-02-22	853	874	851	865	2,366,000	865
2016-02-19	858	865	846	855	2,574,000	855
2016-02-18	872	879	860	864	3,728,000	864
2016-02-17	875	891	842	856	4,475,000	856
2016-02-16	888	905	881	881	4,354,000	881
2016-02-15	862	908	856	900	6,267,000	900
2016-02-12	838	857	823	833	7,090,000	833
2016-02-10	895	907	855	868	7,168,000	868
2016-02-09	896	904	865	890	7,633,000	890
2016-02-08	891	930	887	926	4,296,000	926
2016-02-05	908	916	891	906	3,550,000	906
2016-02-04	922	940	920	922	2,767,000	922
2016-02-03	940	943	920	935	3,805,000	935
2016-02-02	992	992	965	970	4,401,000	970
2016-02-01	965	979	962	978	5,333,000	978
2016-01-29	887	929	876	927	7,419,000	927
2016-01-28	867	885	857	877	2,430,000	877
2016-01-27	864	883	859	875	3,007,000	875
2016-01-26	854	864	846	849	2,717,000	849
2016-01-25	871	874	853	861	2,432,000	861
2016-01-22	843	862	834	860	3,817,000	860
2016-01-21	836	858	817	817	5,828,000	817
2016-01-20	881	881	835	838	4,872,000	838
2016-01-19	890	895	876	886	3,252,000	886
2016-01-18	887	893	875	890	3,187,000	890
2016-01-15	937	940	907	910	2,521,000	910
2016-01-14	923	929	905	923	4,369,000	923
2016-01-13	927	953	927	953	2,923,000	953
2016-01-12	945	955	915	919	4,153,000	919
2016-01-08	960	980	955	958	4,068,000	958
2016-01-07	975	987	967	972	4,554,000	972
2016-01-06	985	989	965	976	3,182,000	976
2016-01-05	971	987	962	979	3,671,000	979
2016-01-04	986	990	964	969	3,075,000	969

分割・併合履歴：なし