1803 清水建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	760	760	743	750	1,843,400	750
2020-12-29	749	760	748	758	1,905,700	758
2020-12-28	742	747	735	740	1,644,400	740
2020-12-25	748	750	740	745	1,799,200	745
2020-12-24	737	748	737	740	1,818,100	740
2020-12-23	745	747	730	732	3,102,400	732
2020-12-22	753	756	737	738	3,651,800	738
2020-12-21	780	783	761	765	2,239,400	765
2020-12-18	781	786	776	780	3,245,600	780
2020-12-17	800	801	779	780	2,987,700	780
2020-12-16	813	814	802	803	1,958,800	803
2020-12-15	808	820	807	814	1,737,900	814
2020-12-14	818	830	816	821	2,361,200	821
2020-12-11	834	839	813	818	2,457,300	818
2020-12-10	845	845	832	832	2,199,700	832
2020-12-09	827	844	821	844	2,850,000	844
2020-12-08	812	823	812	819	2,174,500	819
2020-12-07	828	832	815	815	1,611,700	815
2020-12-04	808	830	807	819	2,167,200	819
2020-12-03	803	816	801	807	2,012,800	807
2020-12-02	816	820	807	810	3,195,200	810
2020-12-01	801	811	791	807	3,027,200	807
2020-11-30	817	817	790	793	5,936,400	793
2020-11-27	809	815	804	812	2,491,000	812
2020-11-26	814	814	801	807	1,636,300	807
2020-11-25	836	839	814	819	3,096,300	819
2020-11-24	818	829	813	821	2,299,800	821
2020-11-20	800	802	790	798	2,012,700	798
2020-11-19	789	812	788	811	2,537,000	811
2020-11-18	799	804	791	796	1,779,800	796
2020-11-17	802	807	793	803	3,200,800	803
2020-11-16	796	800	786	797	2,809,500	797
2020-11-13	803	805	782	793	2,622,900	793
2020-11-12	808	821	793	803	4,311,100	803
2020-11-11	836	849	821	823	4,591,700	823
2020-11-10	797	821	794	816	5,688,200	816
2020-11-09	764	785	760	777	3,739,000	777
2020-11-06	744	766	737	757	2,709,000	757
2020-11-05	738	746	721	744	2,598,100	744
2020-11-04	754	754	740	741	1,948,600	741
2020-11-02	730	742	729	740	2,008,900	740
2020-10-30	730	730	719	724	2,497,300	724
2020-10-29	712	730	711	727	1,476,900	727
2020-10-28	731	731	718	725	2,306,800	725
2020-10-27	755	755	741	746	1,487,100	746
2020-10-26	750	764	749	759	1,594,200	759
2020-10-23	747	753	738	748	1,869,000	748
2020-10-22	746	753	740	742	1,866,100	742
2020-10-21	747	759	745	756	1,707,900	756
2020-10-20	761	761	743	743	2,264,300	743
2020-10-19	769	775	765	766	1,497,800	766
2020-10-16	768	773	764	768	1,363,600	768
2020-10-15	780	782	774	774	1,272,300	774
2020-10-14	780	785	775	781	1,523,100	781
2020-10-13	788	793	781	790	1,403,200	790
2020-10-12	790	794	781	785	2,300,400	785
2020-10-09	793	795	784	788	1,442,700	788
2020-10-08	797	800	789	795	1,472,200	795
2020-10-07	787	795	781	791	1,831,700	791
2020-10-06	801	802	790	798	1,692,000	798
2020-10-05	782	795	777	790	1,856,400	790
2020-10-02	786	790	765	769	2,382,800	769
2020-09-30	811	812	788	789	2,501,200	789
2020-09-29	817	818	800	811	2,052,500	811
2020-09-28	811	825	807	825	2,544,800	825
2020-09-25	814	814	800	805	1,754,600	805
2020-09-24	808	811	800	804	1,675,100	804
2020-09-23	806	816	803	815	2,481,000	815
2020-09-18	809	822	807	822	3,657,600	822
2020-09-17	809	817	805	805	2,268,400	805
2020-09-16	821	822	806	809	2,067,100	809
2020-09-15	836	838	820	824	1,743,800	824
2020-09-14	825	839	823	837	1,943,200	837
2020-09-11	798	815	792	815	2,773,000	815
2020-09-10	794	803	790	802	1,696,100	802
2020-09-09	780	793	777	790	1,818,300	790
2020-09-08	803	804	788	794	1,597,100	794
2020-09-07	803	805	797	798	1,177,000	798
2020-09-04	798	808	796	806	1,479,900	806
2020-09-03	808	813	802	806	1,866,500	806
2020-09-02	809	810	794	796	1,717,700	796
2020-09-01	807	808	796	805	1,641,900	805
2020-08-31	816	826	811	816	2,628,900	816
2020-08-28	809	824	795	803	2,923,700	803
2020-08-27	803	808	798	803	1,502,000	803
2020-08-26	807	813	802	811	1,561,200	811
2020-08-25	816	819	805	814	2,460,100	814
2020-08-24	801	806	796	801	1,057,500	801
2020-08-21	794	806	791	801	1,475,800	801
2020-08-20	796	803	791	794	2,416,900	794
2020-08-19	803	810	801	809	1,624,600	809
2020-08-18	794	803	789	800	2,205,600	800
2020-08-17	795	805	794	796	1,110,000	796
2020-08-14	812	812	795	798	1,792,200	798
2020-08-13	813	817	801	811	2,829,300	811
2020-08-12	796	810	791	805	3,182,200	805
2020-08-11	778	799	775	797	2,404,200	797
2020-08-07	776	778	764	773	2,514,900	773
2020-08-06	780	788	777	782	1,881,000	782
2020-08-05	788	788	776	779	2,147,000	779
2020-08-04	745	783	745	781	3,814,100	781
2020-08-03	743	751	726	740	4,862,000	740
2020-07-31	810	814	754	756	5,094,400	756
2020-07-30	832	834	816	816	2,033,000	816
2020-07-29	823	828	817	827	1,446,400	827
2020-07-28	841	846	834	835	1,893,300	835
2020-07-27	837	843	824	843	1,577,900	843
2020-07-22	850	852	842	844	2,013,000	844
2020-07-21	843	843	831	838	2,056,100	838
2020-07-20	871	871	847	850	2,039,600	850
2020-07-17	866	868	858	866	1,858,700	866
2020-07-16	868	883	866	868	2,337,600	868
2020-07-15	846	860	844	853	2,190,500	853
2020-07-14	836	844	831	834	2,831,500	834
2020-07-13	850	858	846	851	1,721,800	851
2020-07-10	847	849	836	836	1,979,400	836
2020-07-09	847	858	838	851	2,471,000	851
2020-07-08	850	864	847	847	1,874,800	847
2020-07-07	870	872	856	861	1,610,300	861
2020-07-06	860	871	856	870	1,369,400	870
2020-07-03	870	873	854	860	1,118,800	860
2020-07-02	862	877	862	869	2,155,400	869
2020-07-01	880	883	862	864	1,622,300	864
2020-06-30	890	895	883	885	2,213,900	885
2020-06-29	872	883	868	871	1,896,200	871
2020-06-26	881	891	876	887	1,909,000	887
2020-06-25	882	883	856	858	2,014,400	858
2020-06-24	888	891	882	885	1,622,200	885
2020-06-23	894	901	881	895	1,680,700	895
2020-06-22	891	904	888	890	1,644,500	890
2020-06-19	907	907	885	895	3,282,700	895
2020-06-18	872	895	871	892	1,969,400	892
2020-06-17	891	897	875	878	3,000,000	878
2020-06-16	870	896	866	891	2,616,200	891
2020-06-15	874	882	842	845	2,821,900	845
2020-06-12	869	883	852	881	3,687,800	881
2020-06-11	901	907	888	888	3,675,200	888
2020-06-10	949	950	915	921	3,819,500	921
2020-06-09	943	965	943	963	2,772,900	963
2020-06-08	942	945	935	945	2,809,400	945
2020-06-05	924	934	915	934	2,479,000	934
2020-06-04	941	941	917	925	2,586,300	925
2020-06-03	940	945	922	928	2,866,400	928
2020-06-02	923	932	919	924	2,298,700	924
2020-06-01	906	929	905	919	2,947,900	919
2020-05-29	916	936	907	912	7,097,200	912
2020-05-28	925	936	912	923	3,554,800	923
2020-05-27	900	916	899	910	2,875,900	910
2020-05-26	861	894	857	893	3,484,300	893
2020-05-25	875	875	847	862	3,699,900	862
2020-05-22	863	865	845	853	2,617,900	853
2020-05-21	874	875	862	865	2,142,700	865
2020-05-20	867	878	865	876	1,576,800	876
2020-05-19	879	886	864	869	1,916,700	869
2020-05-18	855	859	843	855	1,421,800	855
2020-05-15	853	860	841	845	1,850,500	845
2020-05-14	858	865	841	846	2,471,500	846
2020-05-13	849	871	845	860	2,857,700	860
2020-05-12	872	876	863	864	1,704,800	864
2020-05-11	865	877	861	875	2,219,100	875
2020-05-08	863	874	860	874	2,641,000	874
2020-05-07	829	852	827	848	3,326,700	848
2020-05-01	836	838	813	818	2,559,400	818
2020-04-30	839	846	827	836	3,241,600	836
2020-04-28	827	828	816	825	2,325,900	825
2020-04-27	819	827	813	825	1,574,400	825
2020-04-24	816	817	803	809	1,857,200	809
2020-04-23	803	819	801	819	1,699,300	819
2020-04-22	783	799	780	798	1,882,900	798
2020-04-21	779	794	777	791	2,839,800	791
2020-04-20	798	811	795	800	1,936,300	800
2020-04-17	797	811	789	810	3,086,900	810
2020-04-16	798	805	784	792	3,537,400	792
2020-04-15	800	817	798	811	2,621,000	811
2020-04-14	786	805	775	800	4,516,100	800
2020-04-13	850	857	818	823	2,448,700	823
2020-04-10	864	866	843	863	2,407,400	863
2020-04-09	851	857	844	855	1,993,500	855
2020-04-08	830	855	823	846	2,430,800	846
2020-04-07	826	845	811	831	3,392,500	831
2020-04-06	780	810	773	799	3,322,300	799
2020-04-03	780	801	770	782	3,805,000	782
2020-04-02	800	818	792	794	3,067,500	794
2020-04-01	838	848	797	809	4,098,500	809
2020-03-31	867	876	842	845	4,383,500	845
2020-03-30	850	870	813	867	4,137,600	867
2020-03-27	878	883	850	878	5,027,600	878
2020-03-26	837	852	817	835	4,233,300	835
2020-03-25	816	868	815	867	4,678,900	867
2020-03-24	780	799	765	786	4,592,300	786
2020-03-23	750	769	734	750	6,138,700	750
2020-03-19	751	779	751	753	5,669,100	753
2020-03-18	744	771	734	736	6,136,900	736
2020-03-17	739	773	718	746	5,741,500	746
2020-03-16	779	793	754	758	4,118,300	758
2020-03-13	748	788	726	763	5,456,000	763
2020-03-12	824	829	797	808	4,681,200	808
2020-03-11	840	854	832	845	5,369,800	845
2020-03-10	835	859	810	855	4,567,000	855
2020-03-09	870	874	844	855	4,066,800	855
2020-03-06	924	926	889	901	4,045,700	901
2020-03-05	958	961	929	934	4,445,000	934
2020-03-04	946	963	938	954	2,828,400	954
2020-03-03	987	992	956	958	3,973,500	958
2020-03-02	963	985	958	974	4,190,700	974
2020-02-28	990	1,005	972	982	4,725,300	982
2020-02-27	1,030	1,030	1,009	1,013	2,732,700	1,013
2020-02-26	1,025	1,036	1,020	1,035	2,270,000	1,035
2020-02-25	1,026	1,051	1,022	1,041	3,311,700	1,041
2020-02-21	1,069	1,073	1,060	1,064	2,491,400	1,064
2020-02-20	1,086	1,096	1,077	1,082	2,088,900	1,082
2020-02-19	1,087	1,095	1,083	1,092	2,083,800	1,092
2020-02-18	1,080	1,087	1,075	1,083	2,436,200	1,083
2020-02-17	1,095	1,100	1,089	1,094	2,315,400	1,094
2020-02-14	1,104	1,113	1,096	1,113	2,381,400	1,113
2020-02-13	1,110	1,113	1,095	1,109	3,302,800	1,109
2020-02-12	1,164	1,164	1,117	1,121	4,335,800	1,121
2020-02-10	1,155	1,176	1,154	1,171	2,053,400	1,171
2020-02-07	1,160	1,167	1,155	1,165	2,068,000	1,165
2020-02-06	1,146	1,170	1,145	1,163	2,887,000	1,163
2020-02-05	1,128	1,137	1,123	1,135	1,818,500	1,135
2020-02-04	1,104	1,121	1,095	1,118	3,030,800	1,118
2020-02-03	1,118	1,123	1,110	1,115	3,126,500	1,115
2020-01-31	1,145	1,161	1,133	1,133	3,426,300	1,133
2020-01-30	1,143	1,155	1,134	1,142	1,858,700	1,142
2020-01-29	1,129	1,143	1,122	1,140	2,307,100	1,140
2020-01-28	1,131	1,136	1,124	1,134	2,169,400	1,134
2020-01-27	1,143	1,156	1,140	1,144	2,134,900	1,144
2020-01-24	1,168	1,171	1,159	1,166	1,529,600	1,166
2020-01-23	1,148	1,163	1,139	1,159	3,093,900	1,159
2020-01-22	1,145	1,160	1,142	1,157	1,715,600	1,157
2020-01-21	1,141	1,154	1,139	1,144	2,051,700	1,144
2020-01-20	1,133	1,146	1,131	1,141	1,306,600	1,141
2020-01-17	1,126	1,133	1,122	1,129	2,004,200	1,129
2020-01-16	1,118	1,120	1,108	1,119	2,052,600	1,119
2020-01-15	1,138	1,141	1,124	1,125	1,394,600	1,125
2020-01-14	1,131	1,139	1,128	1,134	2,370,600	1,134
2020-01-10	1,126	1,129	1,118	1,128	1,783,300	1,128
2020-01-09	1,121	1,126	1,116	1,123	1,399,400	1,123
2020-01-08	1,118	1,118	1,096	1,107	2,242,500	1,107
2020-01-07	1,120	1,132	1,117	1,131	1,788,100	1,131
2020-01-06	1,104	1,110	1,098	1,110	2,291,700	1,110

分割・併合履歴：なし