1803 清水建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	716	721	709	713	2,445,500	713
2021-12-29	714	719	714	718	1,697,500	718
2021-12-28	715	716	707	711	1,968,600	711
2021-12-27	715	715	707	710	1,359,800	710
2021-12-24	726	726	714	717	1,421,500	717
2021-12-23	723	723	716	723	1,161,400	723
2021-12-22	720	724	713	716	1,844,500	716
2021-12-21	715	725	714	720	2,155,400	720
2021-12-20	710	717	709	709	2,297,800	709
2021-12-17	727	728	718	721	3,483,600	721
2021-12-16	729	729	720	723	1,844,700	723
2021-12-15	712	724	711	720	1,858,500	720
2021-12-14	717	721	710	712	1,789,800	712
2021-12-13	717	718	710	715	1,902,100	715
2021-12-10	710	719	708	712	3,004,100	712
2021-12-09	723	724	711	714	2,526,600	714
2021-12-08	734	735	722	723	3,345,000	723
2021-12-07	725	741	719	738	2,941,900	738
2021-12-06	735	742	725	733	1,734,200	733
2021-12-03	718	732	714	731	3,227,400	731
2021-12-02	720	733	719	722	2,501,900	722
2021-12-01	712	734	710	727	3,216,500	727
2021-11-30	735	746	714	717	8,232,100	717
2021-11-29	741	744	725	725	2,666,600	725
2021-11-26	754	757	742	746	2,556,300	746
2021-11-25	752	757	750	754	1,638,600	754
2021-11-24	753	760	746	748	1,971,100	748
2021-11-22	751	753	742	747	1,731,800	747
2021-11-19	755	763	751	755	1,478,800	755
2021-11-18	749	760	743	759	2,760,600	759
2021-11-17	763	764	752	753	2,072,200	753
2021-11-16	775	780	766	766	1,709,800	766
2021-11-15	776	778	766	768	1,411,700	768
2021-11-12	761	777	760	774	2,340,500	774
2021-11-11	775	776	763	763	2,095,600	763
2021-11-10	783	786	765	776	3,295,100	776
2021-11-09	785	800	775	790	7,859,300	790
2021-11-08	886	893	800	809	8,752,800	809
2021-11-05	871	879	867	876	1,739,800	876
2021-11-04	880	891	877	883	2,291,400	883
2021-11-02	878	883	867	870	1,850,100	870
2021-11-01	858	881	856	881	3,332,600	881
2021-10-29	837	838	826	833	1,778,000	833
2021-10-28	835	846	828	841	2,158,300	841
2021-10-27	853	855	840	842	1,816,400	842
2021-10-26	851	859	846	851	1,428,100	851
2021-10-25	856	861	847	848	1,328,800	848
2021-10-22	848	864	844	857	1,659,200	857
2021-10-21	862	865	850	854	1,767,500	854
2021-10-20	860	866	856	859	1,349,900	859
2021-10-19	856	860	851	855	1,364,500	855
2021-10-18	859	860	851	857	1,249,700	857
2021-10-15	853	858	850	854	1,975,200	854
2021-10-14	843	851	836	850	2,149,300	850
2021-10-13	843	850	838	849	2,287,400	849
2021-10-12	849	851	842	844	2,866,100	844
2021-10-11	863	864	847	856	2,987,300	856
2021-10-08	863	871	855	864	2,876,500	864
2021-10-07	854	858	843	856	2,076,600	856
2021-10-06	858	867	832	851	3,376,900	851
2021-10-05	855	881	855	866	4,339,000	866
2021-10-04	845	860	843	855	2,592,200	855
2021-10-01	837	842	827	833	2,180,800	833
2021-09-30	861	870	842	843	3,240,900	843
2021-09-29	850	854	843	850	2,582,500	850
2021-09-28	862	865	854	863	2,238,300	863
2021-09-27	846	858	845	855	2,009,700	855
2021-09-24	845	847	829	839	3,416,400	839
2021-09-22	835	842	830	832	3,029,000	832
2021-09-21	845	863	845	846	2,339,500	846
2021-09-17	865	871	855	863	4,047,500	863
2021-09-16	852	866	847	863	3,212,700	863
2021-09-15	831	847	829	844	2,846,300	844
2021-09-14	848	851	842	846	2,594,600	846
2021-09-13	820	834	815	834	2,056,800	834
2021-09-10	822	824	815	821	3,503,400	821
2021-09-09	818	823	811	814	2,572,600	814
2021-09-08	818	828	815	827	2,294,600	827
2021-09-07	825	826	817	819	2,049,500	819
2021-09-06	823	824	813	815	2,096,600	815
2021-09-03	780	820	780	814	4,057,600	814
2021-09-02	796	800	786	790	2,239,500	790
2021-09-01	778	802	776	798	3,490,100	798
2021-08-31	791	798	785	790	4,573,700	790
2021-08-30	797	803	791	799	2,181,900	799
2021-08-27	798	803	791	792	2,379,800	792
2021-08-26	815	815	806	810	1,575,800	810
2021-08-25	819	822	811	812	1,806,100	812
2021-08-24	817	826	817	820	1,780,600	820
2021-08-23	828	835	818	821	1,426,300	821
2021-08-20	825	830	823	824	2,496,900	824
2021-08-19	827	831	819	828	2,382,000	828
2021-08-18	806	834	806	832	2,710,300	832
2021-08-17	824	828	813	814	2,157,700	814
2021-08-16	830	833	813	822	2,995,900	822
2021-08-13	841	845	834	836	1,984,100	836
2021-08-12	835	847	829	842	2,923,300	842
2021-08-11	825	830	810	829	3,619,800	829
2021-08-10	819	828	810	816	2,619,900	816
2021-08-06	811	826	808	820	3,038,400	820
2021-08-05	823	832	815	819	2,735,500	819
2021-08-04	822	835	820	834	2,331,100	834
2021-08-03	813	836	812	829	4,651,200	829
2021-08-02	814	838	809	828	7,406,200	828
2021-07-30	875	887	796	803	9,253,700	803
2021-07-29	881	882	868	876	3,005,700	876
2021-07-28	877	887	877	882	3,308,400	882
2021-07-27	902	905	898	900	1,694,500	900
2021-07-26	911	911	889	891	2,371,900	891
2021-07-21	902	908	894	896	1,865,100	896
2021-07-20	883	891	879	887	2,018,300	887
2021-07-19	895	899	888	895	1,516,400	895
2021-07-16	890	908	890	898	2,857,300	898
2021-07-15	912	923	902	905	3,077,800	905
2021-07-14	896	910	895	910	2,401,000	910
2021-07-13	891	897	885	895	1,968,600	895
2021-07-12	879	891	878	891	2,480,000	891
2021-07-09	852	870	848	868	2,947,200	868
2021-07-08	860	872	852	867	2,733,800	867
2021-07-07	857	867	856	864	1,941,600	864
2021-07-06	874	877	869	872	1,533,500	872
2021-07-05	865	870	864	867	1,600,100	867
2021-07-02	859	874	859	871	3,196,400	871
2021-07-01	861	868	853	856	2,438,700	856
2021-06-30	848	859	848	852	2,075,100	852
2021-06-29	856	860	852	855	1,914,800	855
2021-06-28	869	870	861	869	1,363,900	869
2021-06-25	869	872	856	859	1,867,300	859
2021-06-24	859	866	853	862	1,914,700	862
2021-06-23	867	873	861	866	2,800,500	866
2021-06-22	854	869	851	868	2,947,000	868
2021-06-21	848	849	830	839	3,880,100	839
2021-06-18	859	866	850	863	4,210,500	863
2021-06-17	880	884	859	868	3,221,800	868
2021-06-16	872	883	870	875	3,407,600	875
2021-06-15	884	890	860	864	5,824,200	864
2021-06-14	935	938	880	883	6,552,900	883
2021-06-11	944	945	927	933	2,922,400	933
2021-06-10	941	945	931	939	1,970,700	939
2021-06-09	938	947	938	941	1,405,400	941
2021-06-08	943	948	932	937	2,934,700	937
2021-06-07	943	953	940	953	1,858,300	953
2021-06-04	940	948	937	943	2,200,800	943
2021-06-03	931	951	928	931	2,749,600	931
2021-06-02	917	940	909	939	3,222,300	939
2021-06-01	903	905	894	902	1,846,900	902
2021-05-31	895	901	892	897	2,122,800	897
2021-05-28	895	902	893	898	2,867,700	898
2021-05-27	896	898	881	887	5,206,400	887
2021-05-26	900	906	892	901	2,505,700	901
2021-05-25	920	920	908	909	1,779,900	909
2021-05-24	913	924	910	914	1,362,300	914
2021-05-21	908	916	906	913	1,660,500	913
2021-05-20	906	911	900	905	2,238,200	905
2021-05-19	887	913	887	913	2,492,400	913
2021-05-18	897	903	887	895	3,037,700	895
2021-05-17	910	913	878	889	2,926,400	889
2021-05-14	902	913	899	911	3,310,900	911
2021-05-13	901	908	890	892	3,089,200	892
2021-05-12	905	919	890	899	3,464,000	899
2021-05-11	931	936	905	910	4,245,900	910
2021-05-10	936	953	905	935	6,206,800	935
2021-05-07	918	939	916	934	2,745,500	934
2021-05-06	915	917	906	914	3,107,000	914
2021-04-30	902	908	891	895	2,833,700	895
2021-04-28	899	903	892	899	1,858,200	899
2021-04-27	894	901	888	897	1,996,200	897
2021-04-26	895	899	888	894	2,234,500	894
2021-04-23	884	892	878	890	2,034,100	890
2021-04-22	890	891	878	884	2,408,300	884
2021-04-21	879	885	869	881	2,857,100	881
2021-04-20	905	906	895	899	2,290,200	899
2021-04-19	910	919	909	909	1,616,800	909
2021-04-16	910	913	901	910	2,169,800	910
2021-04-15	903	914	903	907	1,514,000	907
2021-04-14	896	900	881	898	2,101,700	898
2021-04-13	911	922	908	909	1,811,600	909
2021-04-12	911	912	899	908	1,948,100	908
2021-04-09	910	916	902	904	3,326,500	904
2021-04-08	912	912	897	904	2,874,500	904
2021-04-07	910	917	901	910	2,643,400	910
2021-04-06	910	911	893	903	2,160,500	903
2021-04-05	905	908	897	906	987,700	906
2021-04-02	909	913	898	901	1,077,600	901
2021-04-01	911	930	900	902	2,448,300	902
2021-03-31	907	911	896	896	2,401,300	896
2021-03-30	910	923	902	922	2,783,400	922
2021-03-29	954	956	925	936	2,848,500	936
2021-03-26	939	945	932	939	2,032,200	939
2021-03-25	910	936	909	926	1,914,600	926
2021-03-24	927	931	900	902	2,174,800	902
2021-03-23	926	939	924	927	2,425,600	927
2021-03-22	920	937	914	933	2,565,300	933
2021-03-19	915	935	908	926	4,223,300	926
2021-03-18	913	927	910	921	2,221,500	921
2021-03-17	907	913	903	909	2,746,000	909
2021-03-16	921	942	918	928	2,788,200	928
2021-03-15	908	929	906	921	2,248,100	921
2021-03-12	910	910	886	903	3,331,600	903
2021-03-11	910	924	903	912	3,534,700	912
2021-03-10	871	886	869	884	2,764,500	884
2021-03-09	877	887	868	880	2,868,000	880
2021-03-08	869	870	849	858	2,532,900	858
2021-03-05	855	858	842	858	2,426,200	858
2021-03-04	846	854	836	848	2,155,400	848
2021-03-03	838	848	836	846	1,614,800	846
2021-03-02	837	846	832	837	2,649,600	837
2021-03-01	815	830	813	828	2,632,400	828
2021-02-26	841	841	800	805	4,441,200	805
2021-02-25	839	849	831	845	3,374,800	845
2021-02-24	832	833	816	817	3,027,500	817
2021-02-22	821	824	813	817	2,257,100	817
2021-02-19	801	807	796	806	1,902,600	806
2021-02-18	820	827	800	803	2,450,400	803
2021-02-17	823	824	815	815	1,951,100	815
2021-02-16	828	837	822	828	3,029,600	828
2021-02-15	808	825	806	822	2,709,000	822
2021-02-12	788	796	780	794	3,132,300	794
2021-02-10	785	793	785	786	1,705,500	786
2021-02-09	792	804	787	792	2,748,100	792
2021-02-08	773	800	771	799	4,793,500	799
2021-02-05	753	765	748	764	3,110,500	764
2021-02-04	756	760	747	747	2,422,400	747
2021-02-03	739	756	736	756	3,138,100	756
2021-02-02	740	749	733	735	3,149,600	735
2021-02-01	740	763	735	737	4,794,200	737
2021-01-29	773	779	731	737	5,771,500	737
2021-01-28	760	773	757	766	6,666,900	766
2021-01-27	773	778	769	776	1,586,300	776
2021-01-26	776	781	769	771	2,013,500	771
2021-01-25	792	795	773	774	3,030,200	774
2021-01-22	778	791	778	787	3,005,900	787
2021-01-21	768	781	767	779	2,620,300	779
2021-01-20	761	765	757	761	2,526,500	761
2021-01-19	770	776	762	769	1,900,000	769
2021-01-18	770	774	762	765	1,596,400	765
2021-01-15	780	787	772	775	2,453,500	775
2021-01-14	760	780	760	779	3,098,400	779
2021-01-13	767	767	755	761	2,767,700	761
2021-01-12	768	768	758	764	2,354,000	764
2021-01-08	768	768	749	768	3,606,600	768
2021-01-07	756	767	751	759	3,365,600	759
2021-01-06	723	745	722	744	2,770,300	744
2021-01-05	729	733	724	726	3,329,800	726
2021-01-04	759	760	738	740	1,703,000	740

分割・併合履歴：なし