1803 清水建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,123	1,125	1,114	1,116	1,745,200	1,116
2019-12-27	1,138	1,144	1,133	1,136	1,669,300	1,136
2019-12-26	1,121	1,130	1,119	1,130	1,101,600	1,130
2019-12-25	1,130	1,130	1,117	1,121	1,068,800	1,121
2019-12-24	1,120	1,124	1,116	1,124	1,079,400	1,124
2019-12-23	1,130	1,131	1,121	1,123	1,207,100	1,123
2019-12-20	1,126	1,130	1,115	1,130	2,849,000	1,130
2019-12-19	1,130	1,133	1,123	1,125	1,790,900	1,125
2019-12-18	1,128	1,131	1,119	1,126	2,233,400	1,126
2019-12-17	1,116	1,121	1,106	1,115	2,227,800	1,115
2019-12-16	1,122	1,129	1,116	1,119	1,844,900	1,119
2019-12-13	1,134	1,138	1,121	1,126	4,033,500	1,126
2019-12-12	1,120	1,127	1,114	1,119	2,947,700	1,119
2019-12-11	1,115	1,117	1,104	1,107	2,647,000	1,107
2019-12-10	1,114	1,115	1,096	1,099	2,685,700	1,099
2019-12-09	1,103	1,108	1,089	1,103	2,613,600	1,103
2019-12-06	1,090	1,104	1,088	1,097	3,549,900	1,097
2019-12-05	1,071	1,099	1,070	1,099	4,534,400	1,099
2019-12-04	1,054	1,064	1,047	1,063	2,170,700	1,063
2019-12-03	1,042	1,057	1,039	1,056	2,383,400	1,056
2019-12-02	1,048	1,066	1,047	1,065	2,161,000	1,065
2019-11-29	1,052	1,053	1,045	1,048	1,795,100	1,048
2019-11-28	1,055	1,058	1,043	1,050	2,048,300	1,050
2019-11-27	1,061	1,068	1,056	1,061	2,658,600	1,061
2019-11-26	1,087	1,087	1,047	1,049	5,298,200	1,049
2019-11-25	1,085	1,092	1,079	1,092	2,040,700	1,092
2019-11-22	1,071	1,083	1,071	1,078	2,405,600	1,078
2019-11-21	1,054	1,076	1,054	1,075	3,123,400	1,075
2019-11-20	1,065	1,066	1,045	1,057	3,776,800	1,057
2019-11-19	1,085	1,088	1,071	1,078	3,498,000	1,078
2019-11-18	1,084	1,084	1,068	1,082	2,749,500	1,082
2019-11-15	1,062	1,085	1,058	1,084	3,552,000	1,084
2019-11-14	1,057	1,067	1,055	1,065	2,726,800	1,065
2019-11-13	1,051	1,064	1,041	1,056	3,043,000	1,056
2019-11-12	1,037	1,072	1,034	1,065	5,747,000	1,065
2019-11-11	1,044	1,045	1,030	1,033	1,728,400	1,033
2019-11-08	1,052	1,052	1,035	1,042	3,148,500	1,042
2019-11-07	1,040	1,047	1,036	1,043	2,198,900	1,043
2019-11-06	1,040	1,045	1,036	1,043	3,029,100	1,043
2019-11-05	1,030	1,031	1,015	1,028	2,878,000	1,028
2019-11-01	1,004	1,010	1,001	1,007	1,636,100	1,007
2019-10-31	1,021	1,025	1,011	1,014	2,329,800	1,014
2019-10-30	1,020	1,021	1,010	1,016	4,275,500	1,016
2019-10-29	1,021	1,030	1,020	1,028	2,064,300	1,028
2019-10-28	1,031	1,031	1,020	1,020	1,743,200	1,020
2019-10-25	1,029	1,031	1,024	1,029	2,097,500	1,029
2019-10-24	1,023	1,036	1,017	1,032	2,974,800	1,032
2019-10-23	1,019	1,022	1,004	1,022	1,813,900	1,022
2019-10-21	1,007	1,018	1,006	1,009	1,739,500	1,009
2019-10-18	1,010	1,015	1,001	1,002	2,020,100	1,002
2019-10-17	1,006	1,013	998	1,008	1,952,200	1,008
2019-10-16	1,013	1,022	1,005	1,008	2,574,500	1,008
2019-10-15	1,007	1,011	1,002	1,008	2,249,600	1,008
2019-10-11	985	988	977	988	2,649,600	988
2019-10-10	975	975	961	973	2,250,400	973
2019-10-09	969	977	965	975	2,533,000	975
2019-10-08	980	990	976	979	2,354,500	979
2019-10-07	974	977	965	974	1,993,700	974
2019-10-04	964	972	956	970	2,801,200	970
2019-10-03	960	973	959	972	2,659,300	972
2019-10-02	976	989	976	985	2,619,900	985
2019-10-01	985	995	978	980	2,614,400	980
2019-09-30	988	989	976	978	3,179,600	978
2019-09-27	995	999	983	993	2,786,900	993
2019-09-26	1,013	1,023	1,003	1,006	2,942,700	1,006
2019-09-25	994	1,004	991	1,002	2,490,900	1,002
2019-09-24	996	1,010	995	998	3,193,800	998
2019-09-20	1,000	1,005	993	994	2,907,000	994
2019-09-19	985	1,005	985	997	2,984,800	997
2019-09-18	980	983	970	980	3,651,900	980
2019-09-17	985	1,005	983	989	3,578,600	989
2019-09-13	986	995	968	993	4,484,600	993
2019-09-12	967	982	967	976	3,635,300	976
2019-09-11	943	957	938	957	3,707,100	957
2019-09-10	929	943	929	936	2,569,700	936
2019-09-09	904	924	903	923	2,242,600	923
2019-09-06	898	911	896	905	2,894,600	905
2019-09-05	890	898	884	892	3,074,100	892
2019-09-04	889	892	881	881	2,266,000	881
2019-09-03	882	888	879	887	1,919,300	887
2019-09-02	883	887	879	882	1,729,200	882
2019-08-30	888	889	880	886	2,955,400	886
2019-08-29	873	884	869	883	2,120,300	883
2019-08-28	874	877	868	868	2,267,800	868
2019-08-27	871	880	870	876	2,515,400	876
2019-08-26	847	866	845	863	2,624,600	863
2019-08-23	874	877	869	870	2,499,400	870
2019-08-22	867	871	862	870	2,875,800	870
2019-08-21	867	872	862	867	2,748,200	867
2019-08-20	870	879	868	875	1,862,400	875
2019-08-19	870	873	860	869	2,678,400	869
2019-08-16	847	864	845	861	2,026,300	861
2019-08-15	850	858	846	854	2,676,500	854
2019-08-14	863	867	856	865	2,898,500	865
2019-08-13	857	861	848	854	2,820,900	854
2019-08-09	870	870	862	867	2,298,000	867
2019-08-08	852	864	851	860	3,036,500	860
2019-08-07	861	867	848	849	3,910,700	849
2019-08-06	845	870	845	868	3,024,100	868
2019-08-05	862	870	848	868	3,843,100	868
2019-08-02	875	885	871	876	3,542,200	876
2019-08-01	870	890	869	890	2,127,800	890
2019-07-31	867	889	865	881	4,491,400	881
2019-07-30	865	878	865	878	2,685,300	878
2019-07-29	869	873	860	863	1,905,200	863
2019-07-26	878	880	869	869	2,210,200	869
2019-07-25	888	888	877	882	2,918,700	882
2019-07-24	885	886	875	878	3,125,600	878
2019-07-23	885	894	880	891	2,136,400	891
2019-07-22	882	894	881	886	2,643,000	886
2019-07-19	868	883	868	880	1,984,200	880
2019-07-18	886	888	865	867	3,770,700	867
2019-07-17	890	896	885	894	2,593,900	894
2019-07-16	898	907	886	890	2,505,600	890
2019-07-12	897	901	888	896	2,020,900	896
2019-07-11	894	898	888	894	2,475,800	894
2019-07-10	902	903	892	893	3,001,300	893
2019-07-09	926	933	909	910	2,392,900	910
2019-07-08	929	934	920	920	2,080,700	920
2019-07-05	938	945	935	939	2,051,500	939
2019-07-04	928	936	927	931	1,986,800	931
2019-07-03	910	924	904	924	3,490,800	924
2019-07-02	907	923	906	914	3,496,800	914
2019-07-01	907	912	897	906	2,910,700	906
2019-06-28	895	897	884	895	3,283,100	895
2019-06-27	881	899	881	899	3,031,700	899
2019-06-26	890	890	877	889	2,974,100	889
2019-06-25	926	929	892	897	4,767,900	897
2019-06-24	897	904	896	898	1,620,100	898
2019-06-21	908	909	889	895	5,303,700	895
2019-06-20	915	920	911	915	2,139,300	915
2019-06-19	914	921	908	913	2,492,200	913
2019-06-18	911	919	895	901	2,293,300	901
2019-06-17	915	926	914	915	1,486,600	915
2019-06-14	921	924	911	917	2,594,400	917
2019-06-13	920	923	904	915	2,784,600	915
2019-06-12	938	941	929	929	2,383,200	929
2019-06-11	931	945	930	942	1,787,100	942
2019-06-10	933	936	921	928	1,951,100	928
2019-06-07	922	930	914	923	2,086,900	923
2019-06-06	932	937	911	912	3,418,200	912
2019-06-05	912	928	909	927	4,083,400	927
2019-06-04	893	912	890	911	3,817,500	911
2019-06-03	874	904	874	904	3,188,700	904
2019-05-31	887	893	880	885	3,743,400	885
2019-05-30	868	896	868	895	2,823,900	895
2019-05-29	867	880	855	877	3,088,800	877
2019-05-28	888	892	867	878	6,015,400	878
2019-05-27	886	891	873	885	2,397,500	885
2019-05-24	884	891	867	887	3,930,800	887
2019-05-23	928	931	891	899	4,319,800	899
2019-05-22	950	952	938	943	2,847,300	943
2019-05-21	967	968	953	958	2,439,300	958
2019-05-20	970	983	968	981	2,060,000	981
2019-05-17	967	984	966	977	2,449,900	977
2019-05-16	950	979	946	977	2,516,700	977
2019-05-15	1,000	1,001	950	954	4,912,000	954
2019-05-14	981	1,008	980	1,007	4,036,300	1,007
2019-05-13	970	1,003	970	991	4,507,100	991
2019-05-10	915	985	902	981	6,499,500	981
2019-05-09	916	918	903	907	2,574,800	907
2019-05-08	929	936	921	927	2,001,600	927
2019-05-07	953	954	933	938	2,061,000	938
2019-04-26	941	950	934	949	1,314,900	949
2019-04-25	936	948	935	947	1,127,800	947
2019-04-24	952	957	932	935	1,337,000	935
2019-04-23	937	950	936	948	1,657,900	948
2019-04-22	922	935	919	932	1,039,900	932
2019-04-19	930	933	923	925	1,091,700	925
2019-04-18	937	940	930	933	1,337,900	933
2019-04-17	947	954	939	941	1,387,400	941
2019-04-16	953	957	947	949	1,621,700	949
2019-04-15	943	951	940	946	1,686,000	946
2019-04-12	937	938	927	928	1,394,500	928
2019-04-11	932	936	926	932	1,704,500	932
2019-04-10	955	957	935	937	2,231,000	937
2019-04-09	965	967	957	967	2,082,000	967
2019-04-08	971	979	968	972	1,880,400	972
2019-04-05	965	969	956	961	1,853,800	961
2019-04-04	963	968	958	959	2,161,000	959
2019-04-03	981	982	961	971	2,462,700	971
2019-04-02	990	992	968	968	2,065,500	968
2019-04-01	985	989	976	985	2,265,600	985
2019-03-29	971	976	960	962	1,999,400	962
2019-03-28	981	984	966	971	1,999,300	971
2019-03-27	986	988	975	987	2,235,800	987
2019-03-26	971	994	971	994	3,568,700	994
2019-03-25	967	967	947	957	1,909,000	957
2019-03-22	977	985	972	982	2,428,700	982
2019-03-20	968	971	960	966	1,515,900	966
2019-03-19	972	975	966	969	1,115,900	969
2019-03-18	975	977	964	971	1,639,500	971
2019-03-15	976	979	966	968	2,063,100	968
2019-03-14	975	978	970	974	1,859,500	974
2019-03-13	966	974	959	963	1,287,000	963
2019-03-12	976	982	970	973	1,529,300	973
2019-03-11	961	966	954	962	1,221,100	962
2019-03-08	966	971	958	960	2,831,300	960
2019-03-07	971	983	962	978	1,657,300	978
2019-03-06	983	987	979	981	1,398,400	981
2019-03-05	985	993	982	990	1,228,200	990
2019-03-04	992	994	982	994	1,790,100	994
2019-03-01	986	987	972	982	1,709,800	982
2019-02-28	979	989	971	978	2,185,700	978
2019-02-27	968	985	967	983	2,881,700	983
2019-02-26	955	960	946	956	1,757,100	956
2019-02-25	957	962	949	959	1,465,000	959
2019-02-22	948	951	940	949	1,254,400	949
2019-02-21	949	953	938	948	1,647,500	948
2019-02-20	940	951	939	945	1,297,300	945
2019-02-19	934	944	931	942	1,315,600	942
2019-02-18	934	939	929	935	1,392,000	935
2019-02-15	929	932	915	919	2,519,000	919
2019-02-14	924	942	924	926	2,498,800	926
2019-02-13	909	913	902	906	3,202,100	906
2019-02-12	904	918	895	895	2,732,400	895
2019-02-08	911	925	890	903	3,919,500	903
2019-02-07	954	955	921	925	2,166,600	925
2019-02-06	954	957	947	950	1,936,500	950
2019-02-05	953	956	946	948	1,394,600	948
2019-02-04	941	950	938	950	1,584,100	950
2019-02-01	925	935	924	931	1,856,500	931
2019-01-31	937	941	921	925	2,282,800	925
2019-01-30	921	923	914	921	2,841,400	921
2019-01-29	919	930	914	928	1,808,500	928
2019-01-28	930	931	919	921	1,799,600	921
2019-01-25	927	937	922	927	1,893,100	927
2019-01-24	920	928	918	925	1,949,200	925
2019-01-23	934	943	926	929	2,705,000	929
2019-01-22	947	957	939	943	1,663,900	943
2019-01-21	948	958	944	945	2,359,800	945
2019-01-18	915	940	914	936	4,194,200	936
2019-01-17	903	917	897	900	2,436,200	900
2019-01-16	915	919	898	899	2,421,700	899
2019-01-15	904	917	901	912	3,142,600	912
2019-01-11	905	919	903	915	3,699,300	915
2019-01-10	887	901	884	898	2,733,400	898
2019-01-09	895	895	876	890	3,479,100	890
2019-01-08	919	920	902	905	1,935,000	905
2019-01-07	909	923	907	910	2,030,400	910
2019-01-04	880	887	868	881	2,236,400	881

分割・併合履歴：なし