1803 清水建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	897	905	892	895	1,634,200	895
2018-12-27	880	905	874	900	2,849,500	900
2018-12-26	839	863	834	845	1,963,500	845
2018-12-25	861	861	838	843	2,886,600	843
2018-12-21	889	898	870	871	3,902,800	871
2018-12-20	916	921	886	892	3,073,600	892
2018-12-19	913	925	906	916	3,290,500	916
2018-12-18	906	912	895	901	3,457,500	901
2018-12-17	909	917	904	912	1,794,400	912
2018-12-14	927	935	902	905	4,331,500	905
2018-12-13	914	933	911	930	2,844,100	930
2018-12-12	894	908	891	906	2,801,000	906
2018-12-11	892	895	878	887	2,839,400	887
2018-12-10	897	898	886	889	2,234,600	889
2018-12-07	922	924	902	906	2,425,400	906
2018-12-06	925	928	915	922	2,121,600	922
2018-12-05	909	933	908	931	3,476,700	931
2018-12-04	949	953	908	910	5,554,700	910
2018-12-03	978	978	965	968	1,898,500	968
2018-11-30	958	974	953	970	3,088,200	970
2018-11-29	956	963	949	958	1,676,500	958
2018-11-28	956	956	939	949	2,145,600	949
2018-11-27	956	960	949	955	1,782,800	955
2018-11-26	960	971	949	953	2,800,500	953
2018-11-22	937	951	932	949	1,837,100	949
2018-11-21	913	933	913	930	2,663,300	930
2018-11-20	901	930	901	928	2,261,700	928
2018-11-19	910	924	908	910	1,976,900	910
2018-11-16	917	926	911	916	1,753,600	916
2018-11-15	900	921	896	918	2,399,400	918
2018-11-14	906	914	902	910	2,519,100	910
2018-11-13	915	917	902	906	3,724,500	906
2018-11-12	920	944	915	937	2,133,700	937
2018-11-09	923	937	921	931	2,773,400	931
2018-11-08	937	942	918	920	3,142,300	920
2018-11-07	950	950	921	925	4,025,800	925
2018-11-06	982	982	949	949	3,527,500	949
2018-11-05	934	1,000	917	991	6,612,600	991
2018-11-02	936	950	929	944	2,727,100	944
2018-11-01	916	935	911	931	2,458,200	931
2018-10-31	909	918	903	916	2,306,100	916
2018-10-30	897	914	895	910	2,677,300	910
2018-10-29	897	915	895	906	2,454,400	906
2018-10-26	910	915	886	892	4,327,800	892
2018-10-25	926	927	906	910	2,961,100	910
2018-10-24	955	962	942	956	2,565,100	956
2018-10-23	977	979	947	947	2,127,400	947
2018-10-22	983	997	976	991	1,396,200	991
2018-10-19	975	995	974	991	2,138,800	991
2018-10-18	999	1,009	986	990	1,889,100	990
2018-10-17	988	1,000	985	994	2,094,300	994
2018-10-16	966	977	964	976	2,471,100	976
2018-10-15	987	987	967	971	2,242,600	971
2018-10-12	974	998	972	995	2,491,900	995
2018-10-11	987	1,000	976	986	3,188,600	986
2018-10-10	1,014	1,019	1,005	1,017	1,628,100	1,017
2018-10-09	1,006	1,018	1,001	1,011	2,160,300	1,011
2018-10-05	1,000	1,020	1,000	1,014	1,767,900	1,014
2018-10-04	1,020	1,021	1,008	1,014	1,902,600	1,014
2018-10-03	1,018	1,027	1,006	1,010	2,208,100	1,010
2018-10-02	1,010	1,023	1,004	1,011	4,462,600	1,011
2018-10-01	1,040	1,043	1,031	1,039	1,914,900	1,039
2018-09-28	1,035	1,049	1,029	1,037	2,898,400	1,037
2018-09-27	1,036	1,038	1,017	1,020	2,148,900	1,020
2018-09-26	1,038	1,039	1,018	1,039	2,943,500	1,039
2018-09-25	1,032	1,045	1,032	1,045	4,188,900	1,045
2018-09-21	1,010	1,033	1,008	1,029	4,386,500	1,029
2018-09-20	1,005	1,006	990	999	4,038,300	999
2018-09-19	1,000	1,005	989	1,001	3,007,900	1,001
2018-09-18	963	991	959	989	3,237,800	989
2018-09-14	964	974	953	969	3,821,800	969
2018-09-13	935	958	934	953	2,547,500	953
2018-09-12	924	931	917	925	1,776,300	925
2018-09-11	932	940	918	924	2,328,200	924
2018-09-10	922	939	917	934	1,942,800	934
2018-09-07	937	940	926	936	3,395,400	936
2018-09-06	941	958	934	945	3,596,400	945
2018-09-05	950	953	942	948	3,199,500	948
2018-09-04	957	965	948	956	2,778,900	956
2018-09-03	971	975	952	959	2,057,000	959
2018-08-31	976	981	972	972	2,575,600	972
2018-08-30	991	992	978	981	2,849,700	981
2018-08-29	996	1,001	988	989	3,488,200	989
2018-08-28	1,004	1,015	1,001	1,004	2,006,400	1,004
2018-08-27	998	999	991	996	1,687,100	996
2018-08-24	987	996	981	992	1,885,900	992
2018-08-23	985	987	974	979	2,333,000	979
2018-08-22	976	989	968	985	1,749,000	985
2018-08-21	975	984	968	978	1,856,300	978
2018-08-20	979	984	971	981	1,376,000	981
2018-08-17	981	983	969	981	1,655,200	981
2018-08-16	964	982	960	981	1,934,600	981
2018-08-15	996	997	971	977	2,165,600	977
2018-08-14	978	996	972	996	2,533,500	996
2018-08-13	981	989	975	979	2,464,300	979
2018-08-10	1,015	1,016	991	995	3,800,300	995
2018-08-09	1,050	1,062	990	1,014	6,345,400	1,014
2018-08-08	1,078	1,087	1,057	1,062	2,268,400	1,062
2018-08-07	1,057	1,082	1,047	1,082	3,795,700	1,082
2018-08-06	1,096	1,102	1,041	1,051	3,869,600	1,051
2018-08-03	1,123	1,123	1,093	1,099	2,271,200	1,099
2018-08-02	1,134	1,142	1,120	1,123	2,191,600	1,123
2018-08-01	1,159	1,162	1,122	1,136	3,730,200	1,136
2018-07-31	1,181	1,183	1,163	1,168	2,170,100	1,168
2018-07-30	1,186	1,189	1,173	1,177	1,587,700	1,177
2018-07-27	1,190	1,198	1,187	1,191	1,511,000	1,191
2018-07-26	1,185	1,200	1,184	1,193	1,758,500	1,193
2018-07-25	1,171	1,189	1,162	1,177	2,336,000	1,177
2018-07-24	1,165	1,172	1,160	1,167	1,513,200	1,167
2018-07-23	1,154	1,170	1,144	1,162	2,215,200	1,162
2018-07-20	1,166	1,169	1,153	1,164	1,594,800	1,164
2018-07-19	1,179	1,183	1,170	1,173	1,418,800	1,173
2018-07-18	1,179	1,188	1,174	1,175	1,851,600	1,175
2018-07-17	1,167	1,179	1,166	1,172	1,671,900	1,172
2018-07-13	1,177	1,178	1,158	1,167	2,162,600	1,167
2018-07-12	1,188	1,191	1,169	1,169	1,635,300	1,169
2018-07-11	1,169	1,186	1,163	1,182	2,850,500	1,182
2018-07-10	1,170	1,186	1,169	1,175	3,540,100	1,175
2018-07-09	1,135	1,161	1,134	1,155	2,511,400	1,155
2018-07-06	1,131	1,132	1,112	1,122	2,871,600	1,122
2018-07-05	1,133	1,138	1,125	1,128	2,427,500	1,128
2018-07-04	1,095	1,139	1,095	1,132	2,989,100	1,132
2018-07-03	1,104	1,108	1,087	1,098	2,508,100	1,098
2018-07-02	1,142	1,144	1,097	1,098	2,749,400	1,098
2018-06-29	1,136	1,154	1,133	1,149	2,818,300	1,149
2018-06-28	1,140	1,150	1,129	1,134	2,529,600	1,134
2018-06-27	1,121	1,149	1,112	1,143	3,519,300	1,143
2018-06-26	1,095	1,125	1,085	1,123	2,107,500	1,123
2018-06-25	1,115	1,126	1,103	1,106	1,762,600	1,106
2018-06-22	1,106	1,118	1,100	1,104	1,640,300	1,104
2018-06-21	1,123	1,127	1,114	1,119	2,222,600	1,119
2018-06-20	1,115	1,124	1,103	1,120	3,445,200	1,120
2018-06-19	1,107	1,133	1,105	1,130	4,673,200	1,130
2018-06-18	1,111	1,117	1,098	1,108	1,442,800	1,108
2018-06-15	1,123	1,129	1,106	1,109	2,446,600	1,109
2018-06-14	1,121	1,123	1,113	1,114	1,656,500	1,114
2018-06-13	1,114	1,128	1,112	1,125	1,383,200	1,125
2018-06-12	1,132	1,133	1,113	1,120	1,963,100	1,120
2018-06-11	1,111	1,130	1,106	1,127	1,814,800	1,127
2018-06-08	1,119	1,132	1,116	1,116	2,695,400	1,116
2018-06-07	1,134	1,137	1,129	1,129	3,074,500	1,129
2018-06-06	1,109	1,127	1,109	1,126	2,333,500	1,126
2018-06-05	1,123	1,127	1,098	1,099	1,838,200	1,099
2018-06-04	1,111	1,119	1,108	1,114	1,755,300	1,114
2018-06-01	1,095	1,108	1,080	1,095	3,423,800	1,095
2018-05-31	1,071	1,074	1,055	1,065	6,259,700	1,065
2018-05-30	1,064	1,074	1,061	1,063	1,934,700	1,063
2018-05-29	1,087	1,090	1,077	1,085	1,543,200	1,085
2018-05-28	1,088	1,100	1,086	1,091	1,907,100	1,091
2018-05-25	1,083	1,095	1,080	1,085	2,118,900	1,085
2018-05-24	1,100	1,104	1,083	1,087	2,044,200	1,087
2018-05-23	1,099	1,105	1,087	1,099	2,826,500	1,099
2018-05-22	1,107	1,109	1,100	1,106	1,242,900	1,106
2018-05-21	1,107	1,116	1,100	1,109	1,368,100	1,109
2018-05-18	1,108	1,113	1,097	1,110	1,945,800	1,110
2018-05-17	1,108	1,110	1,091	1,105	2,449,900	1,105
2018-05-16	1,113	1,115	1,100	1,104	2,453,900	1,104
2018-05-15	1,125	1,136	1,117	1,126	3,544,300	1,126
2018-05-14	1,114	1,133	1,113	1,130	4,608,300	1,130
2018-05-11	1,093	1,111	1,090	1,106	5,458,900	1,106
2018-05-10	1,030	1,084	1,022	1,082	5,541,600	1,082
2018-05-09	1,050	1,052	1,032	1,035	2,059,200	1,035
2018-05-08	1,048	1,069	1,048	1,053	2,735,400	1,053
2018-05-07	1,058	1,066	1,038	1,047	3,066,800	1,047
2018-05-02	1,068	1,078	1,060	1,063	1,877,000	1,063
2018-05-01	1,080	1,082	1,062	1,065	2,606,200	1,065
2018-04-27	1,075	1,084	1,073	1,084	2,783,100	1,084
2018-04-26	1,045	1,068	1,038	1,065	4,324,400	1,065
2018-04-25	1,006	1,049	998	1,033	5,418,000	1,033
2018-04-24	1,006	1,014	995	1,013	2,214,300	1,013
2018-04-23	1,005	1,005	990	994	1,641,000	994
2018-04-20	1,002	1,005	991	999	1,766,300	999
2018-04-19	998	1,007	996	1,004	2,309,400	1,004
2018-04-18	962	991	962	989	2,294,200	989
2018-04-17	969	970	957	967	1,616,200	967
2018-04-16	972	979	968	973	1,186,100	973
2018-04-13	963	975	959	972	1,992,100	972
2018-04-12	964	964	956	958	1,800,900	958
2018-04-11	970	971	956	960	1,922,500	960
2018-04-10	953	973	951	969	1,901,300	969
2018-04-09	964	977	960	962	2,612,300	962
2018-04-06	965	973	961	965	3,469,700	965
2018-04-05	958	963	947	958	2,060,800	958
2018-04-04	944	953	934	950	1,659,200	950
2018-04-03	934	946	931	941	1,981,400	941
2018-03-30	949	956	943	951	2,440,700	951
2018-03-29	940	946	925	937	2,127,300	937
2018-03-28	914	929	909	929	3,205,500	929
2018-03-27	910	939	904	939	3,552,600	939
2018-03-26	904	906	895	906	3,997,100	906
2018-03-23	924	926	909	916	5,188,000	916
2018-03-22	944	946	932	944	3,496,600	944
2018-03-20	950	951	936	951	2,660,600	951
2018-03-19	966	979	960	961	2,931,600	961
2018-03-16	960	972	956	967	3,641,100	967
2018-03-15	961	963	950	959	2,636,000	959
2018-03-14	981	984	967	967	2,142,000	967
2018-03-13	987	988	975	988	2,090,800	988
2018-03-12	998	1,004	989	993	2,348,100	993
2018-03-09	977	1,004	976	983	4,329,000	983
2018-03-08	970	975	959	962	2,013,900	962
2018-03-07	963	969	956	957	2,816,100	957
2018-03-06	968	979	964	965	2,142,000	965
2018-03-05	944	957	941	955	2,098,100	955
2018-03-02	959	964	950	953	3,064,000	953
2018-03-01	991	993	971	974	3,094,200	974
2018-02-28	1,010	1,018	998	998	2,648,100	998
2018-02-27	1,030	1,031	1,012	1,017	2,029,400	1,017
2018-02-26	1,021	1,026	1,012	1,019	1,538,300	1,019
2018-02-23	1,010	1,015	1,004	1,014	1,448,400	1,014
2018-02-22	1,005	1,008	996	1,004	2,897,100	1,004
2018-02-21	1,015	1,031	1,009	1,015	2,622,000	1,015
2018-02-20	1,009	1,014	1,000	1,013	2,237,000	1,013
2018-02-19	996	1,015	992	1,012	2,407,600	1,012
2018-02-16	960	989	958	985	3,570,200	985
2018-02-15	966	971	954	956	3,743,400	956
2018-02-14	969	974	952	963	4,304,900	963
2018-02-13	999	1,000	967	970	3,772,100	970
2018-02-09	974	994	973	992	4,646,300	992
2018-02-08	1,029	1,078	968	1,015	7,760,100	1,015
2018-02-07	1,069	1,075	1,023	1,027	4,440,700	1,027
2018-02-06	1,046	1,055	1,016	1,039	5,190,400	1,039
2018-02-05	1,102	1,110	1,096	1,099	2,760,900	1,099
2018-02-02	1,120	1,129	1,118	1,123	2,270,200	1,123
2018-02-01	1,115	1,130	1,104	1,128	2,611,700	1,128
2018-01-31	1,134	1,139	1,117	1,117	3,626,400	1,117
2018-01-30	1,158	1,160	1,140	1,142	3,650,500	1,142
2018-01-29	1,160	1,172	1,159	1,164	1,850,600	1,164
2018-01-26	1,170	1,171	1,163	1,166	2,170,900	1,166
2018-01-25	1,183	1,183	1,171	1,171	1,891,700	1,171
2018-01-24	1,177	1,193	1,175	1,186	2,101,800	1,186
2018-01-23	1,194	1,197	1,176	1,178	3,036,500	1,178
2018-01-22	1,195	1,197	1,182	1,188	1,857,900	1,188
2018-01-19	1,180	1,198	1,178	1,195	2,742,400	1,195
2018-01-18	1,184	1,185	1,173	1,175	3,322,400	1,175
2018-01-17	1,168	1,183	1,164	1,164	2,960,900	1,164
2018-01-16	1,166	1,169	1,159	1,165	2,240,500	1,165
2018-01-15	1,170	1,175	1,162	1,164	1,912,300	1,164
2018-01-12	1,183	1,184	1,167	1,171	2,148,900	1,171
2018-01-11	1,195	1,196	1,179	1,185	2,339,000	1,185
2018-01-10	1,193	1,200	1,186	1,197	2,578,700	1,197
2018-01-09	1,206	1,210	1,192	1,195	2,607,000	1,195
2018-01-05	1,192	1,194	1,181	1,190	2,669,600	1,190
2018-01-04	1,174	1,190	1,169	1,189	3,518,100	1,189

分割・併合履歴：なし