1803 清水建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	702	709	702	704	1,262,000	704
2022-12-29	707	709	700	705	1,094,700	705
2022-12-28	714	715	708	715	1,072,500	715
2022-12-27	713	715	710	712	570,000	712
2022-12-26	712	713	705	710	752,100	710
2022-12-23	703	708	702	706	1,321,900	706
2022-12-22	704	708	700	708	1,613,300	708
2022-12-21	708	708	697	700	1,904,900	700
2022-12-20	722	722	702	708	2,023,200	708
2022-12-19	714	718	713	718	1,602,700	718
2022-12-16	716	721	712	715	2,761,000	715
2022-12-15	719	721	716	720	1,019,500	720
2022-12-14	715	721	713	719	996,300	719
2022-12-13	719	720	714	715	1,558,000	715
2022-12-12	720	721	712	715	901,700	715
2022-12-09	725	728	715	720	2,525,600	720
2022-12-08	710	715	707	711	1,415,300	711
2022-12-07	716	723	713	714	2,355,600	714
2022-12-06	707	716	706	715	1,363,800	715
2022-12-05	707	710	702	709	1,800,100	709
2022-12-02	720	720	706	711	2,078,000	711
2022-12-01	739	741	722	723	2,163,500	723
2022-11-30	733	738	729	738	6,750,000	738
2022-11-29	737	740	733	735	1,247,600	735
2022-11-28	749	749	732	737	1,600,200	737
2022-11-25	750	750	742	747	1,150,300	747
2022-11-24	746	750	742	750	1,624,700	750
2022-11-22	730	751	729	743	2,564,400	743
2022-11-21	732	735	723	728	1,445,300	728
2022-11-18	722	727	720	724	1,346,600	724
2022-11-17	717	723	717	719	1,230,700	719
2022-11-16	708	716	705	713	1,349,800	713
2022-11-15	710	716	708	710	1,631,300	710
2022-11-14	729	729	711	711	2,502,700	711
2022-11-11	751	752	727	727	3,210,300	727
2022-11-10	740	754	732	747	2,775,400	747
2022-11-09	733	749	725	742	2,359,800	742
2022-11-08	756	759	728	736	4,846,800	736
2022-11-07	747	750	740	747	1,637,700	747
2022-11-04	736	745	735	742	1,996,100	742
2022-11-02	743	748	741	744	1,656,200	744
2022-11-01	744	746	741	741	980,800	741
2022-10-31	740	745	737	743	1,611,900	743
2022-10-28	734	737	727	732	4,160,200	732
2022-10-27	739	739	733	735	1,131,800	735
2022-10-26	739	745	736	740	1,751,500	740
2022-10-25	731	741	728	739	1,636,100	739
2022-10-24	738	739	726	727	1,689,700	727
2022-10-21	737	740	730	730	1,443,400	730
2022-10-20	739	745	735	743	1,724,700	743
2022-10-19	738	743	737	742	1,542,300	742
2022-10-18	739	740	732	733	1,318,700	733
2022-10-17	735	737	728	730	1,252,200	730
2022-10-14	733	740	730	738	2,375,500	738
2022-10-13	721	731	720	726	1,519,100	726
2022-10-12	729	730	721	727	1,445,700	727
2022-10-11	723	735	723	729	2,042,400	729
2022-10-07	728	732	726	728	1,292,700	728
2022-10-06	735	743	733	735	1,603,000	735
2022-10-05	736	738	729	731	1,607,600	731
2022-10-04	719	738	717	736	2,273,000	736
2022-10-03	707	709	698	705	1,817,000	705
2022-09-30	715	723	705	709	2,387,300	709
2022-09-29	711	719	704	718	2,805,200	718
2022-09-28	720	720	707	716	2,882,700	716
2022-09-27	729	734	723	723	1,865,000	723
2022-09-26	737	739	727	727	2,340,300	727
2022-09-22	749	750	741	744	1,753,800	744
2022-09-21	754	761	751	752	1,440,300	752
2022-09-20	771	783	758	763	2,366,700	763
2022-09-16	755	769	753	767	2,510,500	767
2022-09-15	760	764	755	759	1,426,000	759
2022-09-14	761	763	751	753	2,265,300	753
2022-09-13	767	772	765	770	1,374,200	770
2022-09-12	768	776	764	766	2,062,400	766
2022-09-09	750	763	748	758	3,765,700	758
2022-09-08	753	763	751	758	2,348,600	758
2022-09-07	752	756	749	753	1,404,600	753
2022-09-06	765	765	757	762	911,000	762
2022-09-05	765	767	758	761	1,186,000	761
2022-09-02	763	765	755	763	1,623,800	763
2022-09-01	760	764	755	762	1,676,400	762
2022-08-31	763	766	757	766	2,552,800	766
2022-08-30	776	777	771	773	826,900	773
2022-08-29	766	773	763	769	1,558,700	769
2022-08-26	779	782	772	781	1,567,800	781
2022-08-25	773	784	769	774	2,087,300	774
2022-08-24	764	772	762	771	1,399,200	771
2022-08-23	763	764	754	761	1,504,600	761
2022-08-22	758	768	756	766	1,550,300	766
2022-08-19	760	762	752	759	1,477,900	759
2022-08-18	758	759	751	754	1,064,600	754
2022-08-17	755	759	750	758	1,586,200	758
2022-08-16	745	753	743	748	1,135,200	748
2022-08-15	760	760	748	753	1,168,000	753
2022-08-12	755	763	751	760	3,538,600	760
2022-08-10	735	743	727	742	2,505,600	742
2022-08-09	729	735	721	725	1,916,900	725
2022-08-08	724	733	724	733	1,667,000	733
2022-08-05	725	729	719	723	1,825,600	723
2022-08-04	735	736	726	727	1,399,300	727
2022-08-03	741	745	735	736	1,435,600	736
2022-08-02	746	749	736	743	2,228,600	743
2022-08-01	759	760	742	753	2,204,700	753
2022-07-29	776	782	734	753	5,542,200	753
2022-07-28	773	775	765	774	1,941,100	774
2022-07-27	765	772	764	768	1,219,900	768
2022-07-26	768	778	768	772	1,308,800	772
2022-07-25	772	775	765	768	1,682,100	768
2022-07-22	756	762	751	762	1,548,000	762
2022-07-21	756	759	753	756	1,282,700	756
2022-07-20	756	763	750	761	2,180,200	761
2022-07-19	747	753	739	741	2,436,000	741
2022-07-15	740	744	729	733	1,966,300	733
2022-07-14	743	749	738	746	2,054,900	746
2022-07-13	756	760	748	750	1,316,200	750
2022-07-12	763	767	755	757	1,771,100	757
2022-07-11	759	766	751	763	2,283,400	763
2022-07-08	749	756	741	747	3,156,400	747
2022-07-07	744	754	740	749	2,729,000	749
2022-07-06	738	743	725	734	2,025,000	734
2022-07-05	752	753	743	745	1,537,800	745
2022-07-04	753	756	746	750	2,035,500	750
2022-07-01	756	756	737	741	1,960,000	741
2022-06-30	738	755	738	750	2,911,700	750
2022-06-29	740	743	734	742	2,150,200	742
2022-06-28	734	742	731	741	2,169,100	741
2022-06-27	741	743	731	731	1,305,900	731
2022-06-24	730	733	723	731	2,151,500	731
2022-06-23	736	739	729	738	1,790,900	738
2022-06-22	729	735	725	731	1,667,200	731
2022-06-21	726	732	724	726	1,970,400	726
2022-06-20	729	729	712	717	1,773,300	717
2022-06-17	705	731	705	730	4,228,700	730
2022-06-16	727	729	720	720	2,113,800	720
2022-06-15	727	735	713	716	3,307,900	716
2022-06-14	721	737	718	728	2,832,900	728
2022-06-13	723	737	723	736	2,935,700	736
2022-06-10	736	745	729	736	2,488,800	736
2022-06-09	735	742	734	738	1,808,400	738
2022-06-08	733	741	731	740	2,039,100	740
2022-06-07	722	731	718	728	2,004,700	728
2022-06-06	712	725	711	720	2,254,900	720
2022-06-03	720	721	704	710	2,546,400	710
2022-06-02	705	711	699	711	1,626,400	711
2022-06-01	686	710	685	707	3,631,200	707
2022-05-31	685	689	679	685	8,832,900	685
2022-05-30	688	691	683	685	3,230,600	685
2022-05-27	694	695	685	689	1,606,900	689
2022-05-26	683	692	683	688	1,852,600	688
2022-05-25	681	684	675	683	1,965,400	683
2022-05-24	691	692	675	680	2,321,000	680
2022-05-23	689	690	683	687	1,780,200	687
2022-05-20	684	693	679	682	3,074,900	682
2022-05-19	679	694	679	690	2,409,500	690
2022-05-18	698	706	693	696	2,539,300	696
2022-05-17	702	711	697	700	2,589,100	700
2022-05-16	713	716	695	705	3,657,500	705
2022-05-13	690	709	672	705	6,048,100	705
2022-05-12	682	709	671	677	6,848,200	677
2022-05-11	683	684	673	679	2,755,700	679
2022-05-10	679	694	678	693	3,023,000	693
2022-05-09	689	691	676	677	2,424,400	677
2022-05-06	683	700	681	694	3,174,200	694
2022-05-02	676	687	673	682	2,814,500	682
2022-04-28	671	685	669	683	3,036,800	683
2022-04-27	672	679	661	663	5,162,800	663
2022-04-26	681	689	673	686	4,256,600	686
2022-04-25	720	726	671	674	6,849,300	674
2022-04-22	729	734	723	729	2,015,500	729
2022-04-21	736	739	729	732	2,098,700	732
2022-04-20	731	733	724	733	1,892,700	733
2022-04-19	723	728	720	725	1,571,100	725
2022-04-18	725	731	716	718	1,804,400	718
2022-04-15	728	734	727	731	924,100	731
2022-04-14	724	733	723	731	1,357,200	731
2022-04-13	723	726	719	723	1,639,900	723
2022-04-12	728	732	715	720	2,019,800	720
2022-04-11	717	736	717	726	2,077,600	726
2022-04-08	716	721	712	721	2,315,000	721
2022-04-07	713	717	700	714	2,868,200	714
2022-04-06	730	742	722	722	2,382,200	722
2022-04-05	744	746	734	735	2,041,600	735
2022-04-04	744	751	738	746	2,025,800	746
2022-04-01	736	751	729	744	2,375,400	744
2022-03-31	740	750	733	735	3,602,000	735
2022-03-30	765	766	744	754	2,119,800	754
2022-03-29	772	776	767	773	2,066,200	773
2022-03-28	777	779	769	773	1,077,100	773
2022-03-25	778	778	766	773	1,827,900	773
2022-03-24	777	780	758	770	2,006,800	770
2022-03-23	782	789	774	785	2,009,500	785
2022-03-22	764	784	758	780	2,260,800	780
2022-03-18	760	761	750	754	3,443,800	754
2022-03-17	767	767	755	764	2,644,300	764
2022-03-16	737	742	732	741	2,143,700	741
2022-03-15	737	743	731	736	2,360,900	736
2022-03-14	759	762	742	742	2,679,900	742
2022-03-11	758	767	754	761	2,114,600	761
2022-03-10	747	765	743	761	2,223,000	761
2022-03-09	752	756	731	734	2,965,400	734
2022-03-08	774	784	753	753	3,275,800	753
2022-03-07	768	778	762	774	2,843,500	774
2022-03-04	771	773	754	765	2,006,500	765
2022-03-03	761	770	760	767	1,897,700	767
2022-03-02	765	766	751	752	2,440,600	752
2022-03-01	766	771	764	768	1,708,600	768
2022-02-28	762	767	751	761	2,562,200	761
2022-02-25	740	754	740	753	2,187,600	753
2022-02-24	755	760	731	737	3,623,300	737
2022-02-22	771	772	763	770	1,481,200	770
2022-02-21	773	783	768	780	1,473,600	780
2022-02-18	775	793	775	779	2,499,500	779
2022-02-17	791	795	777	780	2,827,500	780
2022-02-16	793	798	789	795	1,596,800	795
2022-02-15	791	796	785	788	2,049,000	788
2022-02-14	778	794	774	791	2,715,800	791
2022-02-10	784	795	781	790	2,596,400	790
2022-02-09	785	785	771	771	1,797,000	771
2022-02-08	785	785	772	783	1,743,600	783
2022-02-07	770	784	769	783	1,424,200	783
2022-02-04	779	782	769	781	2,168,400	781
2022-02-03	771	782	769	780	2,062,900	780
2022-02-02	763	772	758	766	2,597,500	766
2022-02-01	748	767	739	764	3,166,800	764
2022-01-31	761	775	721	763	6,193,100	763
2022-01-28	768	776	762	767	2,525,300	767
2022-01-27	764	774	755	762	2,371,600	762
2022-01-26	771	777	761	761	1,855,800	761
2022-01-25	773	773	761	770	1,892,400	770
2022-01-24	775	780	768	778	1,794,600	778
2022-01-21	764	777	760	774	3,185,300	774
2022-01-20	748	768	748	760	2,314,200	760
2022-01-19	748	762	747	751	2,725,500	751
2022-01-18	763	775	752	753	4,230,300	753
2022-01-17	733	757	731	754	2,995,700	754
2022-01-14	725	730	718	723	2,524,300	723
2022-01-13	733	736	727	728	1,623,700	728
2022-01-12	730	738	729	733	2,198,400	733
2022-01-11	735	735	727	729	2,407,500	729
2022-01-07	737	738	728	730	2,751,400	730
2022-01-06	740	744	728	730	2,181,100	730
2022-01-05	733	743	729	739	2,552,100	739
2022-01-04	723	728	716	726	2,138,000	726

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30