[1803 東証1部] 清水建設 日足 時系列データ

[1803 東証1部] 清水建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071054.001058.001049.001054.0028090002957457000
2016-12-061045.001060.001043.001059.0050170005287659000
2016-12-051038.001044.001025.001033.0034100003518475000
2016-12-021050.001057.001046.001052.0024440002569778000
2016-12-011059.001065.001051.001053.0039540004181304000
2016-11-301045.001055.001044.001054.0045180004751058000
2016-11-291028.001041.001026.001039.0028430002947453000
2016-11-281017.001028.001017.001027.0028340002903995000
2016-11-251026.001028.001013.001017.0024510002499510000
2016-11-241026.001029.001022.001023.0026710002737250000
2016-11-221007.001021.001006.001020.0036320003687369000
2016-11-21998.001010.00996.001007.0026710002681612000
2016-11-18990.001002.00984.00995.0041740004149895000
2016-11-17990.00995.00976.00979.0061340006026857000
2016-11-161000.001010.00996.001001.0044470004459660000
2016-11-15989.00993.00983.00991.0023790002352007000
2016-11-14991.00996.00983.00984.0038950003846036000
2016-11-11980.00999.00977.00989.0069900006926038000
2016-11-10950.00960.00940.00958.0063150006008285000
2016-11-09936.00958.00894.00903.0071070006563715000
2016-11-08921.00951.00916.00935.0052770004937952000
2016-11-07920.00927.00911.00921.0021830002008375000
2016-11-04916.00920.00904.00911.0020710001884603000
2016-11-02929.00931.00917.00921.0022270002054081000
2016-11-01930.00939.00926.00939.0019470001820267000
2016-10-31930.00934.00925.00934.0018340001708073000
2016-10-28935.00940.00933.00936.0033140003100844000
2016-10-27926.00935.00925.00931.0023040002144786000
2016-10-26917.00924.00914.00923.0028020002577654000
2016-10-25909.00922.00908.00919.0024340002233600000
2016-10-24899.00912.00897.00910.0027230002469911000
2016-10-21909.00909.00894.00898.0024290002184542000
2016-10-20900.00909.00898.00905.0023150002093283000
2016-10-19886.00900.00886.00897.0020250001812211000
2016-10-18879.00890.00876.00888.0023970002117211000
2016-10-17887.00890.00877.00881.0024390002150641000
2016-10-14883.00890.00881.00889.0020580001821140000
2016-10-13896.00897.00886.00888.0015610001389709000
2016-10-12895.00904.00890.00895.0028180002527126000
2016-10-11884.00895.00880.00895.0030010002668365000
2016-10-07895.00895.00880.00883.0019800001750397000
2016-10-06897.00899.00891.00893.0028080002511209000
2016-10-05906.00906.00895.00897.0020190001816053000
2016-10-04912.00913.00905.00908.0013850001258556000
2016-10-03909.00922.00905.00908.0021870001996507000
2016-09-30898.00907.00893.00900.0021120001901424000
2016-09-29908.00911.00903.00907.0020190001832125000
2016-09-28905.00910.00893.00900.0030230002717558000
2016-09-27900.00919.00892.00918.0029530002685615000
2016-09-26914.00917.00904.00907.0017170001562300000
2016-09-23910.00918.00907.00916.0027750002536498000
2016-09-21898.00919.00890.00918.0028330002568161000
2016-09-20896.00904.00888.00890.0029610002646791000
2016-09-16906.00908.00892.00898.0029270002627200000
2016-09-15914.00914.00903.00906.0019650001782708000
2016-09-14912.00923.00909.00920.0017850001639086000
2016-09-13913.00920.00912.00919.0015800001448563000
2016-09-12925.00926.00912.00917.0021410001965841000
2016-09-09937.00944.00930.00933.0028880002701554000
2016-09-08955.00957.00935.00940.0034910003296558000
2016-09-07941.00953.00941.00946.0038770003665880000
2016-09-06925.00950.00923.00947.0026420002486052000
2016-09-05944.00944.00926.00929.0018030001679878000
2016-09-02928.00943.00928.00935.0029310002741506000
2016-09-01922.00927.00913.00924.0018240001682097000
2016-08-31920.00926.00912.00923.0024060002210319000
2016-08-30924.00924.00912.00916.0020350001864614000
2016-08-29930.00933.00920.00922.0025120002320925000
2016-08-26927.00930.00922.00923.0021080001949852000
2016-08-25947.00948.00932.00932.0031060002909303000
2016-08-24954.00954.00942.00950.0019300001831536000
2016-08-23941.00958.00941.00946.0022460002135780000
2016-08-22939.00942.00932.00941.0020250001900668000
2016-08-19950.00951.00928.00935.0024680002315092000
2016-08-18943.00960.00941.00950.0031970003043330000
2016-08-17961.00965.00943.00950.0034200003254043000
2016-08-16975.00981.00965.00965.0032390003151187000
2016-08-15988.00991.00975.00976.0018320001795403000
2016-08-12991.001003.00984.00993.0043080004286670000
2016-08-10942.00988.00939.00984.0088840008631160000
2016-08-09950.00959.00923.00928.00101770009546640000
2016-08-08971.00973.00942.00953.0046120004411492000
2016-08-05991.00999.00960.00961.0049070004786595000
2016-08-041001.001002.00985.00988.0027000002677493000
2016-08-031020.001023.001004.001006.0028600002893023000
2016-08-021033.001036.001027.001031.0018590001918944000
2016-08-011034.001045.001025.001044.0026070002703533000
2016-07-291050.001055.001028.001050.0046530004850146000
2016-07-281046.001049.001032.001038.0025330002633163000
2016-07-271047.001061.001042.001055.0040760004294546000
2016-07-261041.001046.001030.001037.0026040002702355000
2016-07-251050.001056.001039.001039.0028080002936083000
2016-07-221042.001050.001033.001043.0025960002700864000
2016-07-211047.001060.001043.001054.0045510004785942000
2016-07-201013.001037.001012.001037.0034800003575777000
2016-07-191010.001018.001000.001018.0029180002951751000
2016-07-151015.001020.001006.001007.0028920002925317000
2016-07-141002.001016.001001.001010.0030530003086344000
2016-07-131011.001015.00995.001004.0033040003320032000
2016-07-121001.001023.00995.00998.0059360005976312000
2016-07-11953.00992.00951.00986.0047230004621088000
2016-07-08942.00952.00931.00931.0024670002315795000
2016-07-07953.00953.00937.00940.0025910002442181000
2016-07-06946.00954.00928.00952.0032710003086746000
2016-07-05951.00959.00949.00956.0017600001681426000
2016-07-04946.00957.00943.00956.0022410002136532000
2016-07-01956.00959.00945.00953.0021520002048000000
2016-06-30959.00977.00956.00956.0033760003250274000
2016-06-29947.00953.00937.00950.0032420003070163000
2016-06-28910.00946.00908.00935.0034760003239712000
2016-06-27887.00925.00887.00923.0044200004048666000
2016-06-24938.00941.00868.00883.0065250005825912000
2016-06-23925.00934.00924.00931.0021910002033514000
2016-06-22929.00932.00914.00925.0024070002223458000
2016-06-21910.00930.00908.00929.0023850002195964000
2016-06-20906.00921.00906.00912.0025110002293502000
2016-06-17901.00913.00893.00895.0029230002631147000
2016-06-16926.00932.00891.00895.0044820004054928000
2016-06-15928.00938.00920.00921.0030960002867257000
2016-06-14937.00948.00924.00933.0033450003117524000
2016-06-13960.00960.00935.00935.0028950002726753000
2016-06-10981.00982.00964.00969.0035380003447696000
2016-06-09970.00980.00969.00976.0022760002218869000
2016-06-08965.00974.00956.00974.0022340002162275000
2016-06-07964.00967.00959.00963.0024890002397637000
2016-06-06966.00978.00958.00965.0052560005075900000
2016-06-03957.00962.00952.00960.0052880005066929000
2016-06-02975.00980.00962.00963.0027010002612849000
2016-06-01994.00994.00971.00976.0045280004430929000
2016-05-31993.00997.00986.00992.0076350007577285000
2016-05-30997.001000.00989.00997.0027660002747197000
2016-05-27997.001012.00994.00997.0031500003155044000
2016-05-26994.001007.00991.00993.0042360004228874000
2016-05-25993.00994.00981.00983.0018260001799224000
2016-05-24981.00993.00981.00982.0028190002780111000
2016-05-23978.00984.00972.00982.0024260002375662000
2016-05-20992.00996.00975.00981.0042610004190613000
2016-05-191009.001011.00992.00996.0033950003388235000
2016-05-181007.001017.00989.001003.0040460004064001000
2016-05-171000.001015.00991.001009.0030330003050201000
2016-05-16999.001018.00991.00996.0028850002896539000
2016-05-131015.001015.00999.00999.0041540004180830000
2016-05-121009.001019.001001.001011.0042770004325797000
2016-05-11996.001034.00974.001015.0092690009362084000
2016-05-10966.00986.00962.00982.0031410003069398000
2016-05-09945.00971.00945.00968.0039070003754871000
2016-05-06953.00958.00931.00940.0030530002869096000
2016-05-02950.00958.00946.00952.0031360002981923000
2016-04-281015.001015.00981.00983.0037790003753681000
2016-04-271010.001014.001002.001012.0024180002439601000
2016-04-26996.001009.00995.001004.0028890002895495000
2016-04-251024.001028.00990.00994.0034870003491902000
2016-04-221013.001024.001007.001024.0034160003470187000
2016-04-211021.001023.001012.001021.0034420003501292000
2016-04-201020.001024.001001.001006.0036340003668243000
2016-04-191007.001014.001001.001010.0046850004715244000
2016-04-18997.001019.00993.001009.0069100006961504000
2016-04-15984.001008.00982.001007.0090930009083733000
2016-04-14972.00989.00958.00971.0088970008636286000
2016-04-13956.00964.00945.00960.0020720001982162000
2016-04-12943.00951.00939.00948.0016830001593556000
2016-04-11958.00958.00937.00949.0024620002328678000
2016-04-08941.00973.00936.00959.0048810004652577000
2016-04-07913.00952.00913.00949.0057160005385627000
2016-04-06906.00918.00893.00910.0031460002857050000
2016-04-05924.00927.00903.00909.0030430002776600000
2016-04-04919.00945.00918.00930.0030010002794361000
2016-04-01951.00954.00924.00924.0033320003109026000
2016-03-31978.00982.00952.00954.0037930003651925000
2016-03-30981.00987.00970.00972.0022450002195275000
2016-03-29955.00987.00955.00985.0033110003240651000
2016-03-28965.00974.00950.00966.0031660003044977000
2016-03-25992.00992.00951.00959.0044680004304962000
2016-03-24988.00997.00985.00988.0031620003132319000
2016-03-23969.00994.00968.00989.0060970005996950000
2016-03-22945.00972.00941.00970.0049460004747445000
2016-03-18940.00941.00931.00935.0029490002758720000
2016-03-17949.00954.00935.00943.0031880003012336000
2016-03-16938.00953.00936.00944.0027230002574986000
2016-03-15944.00956.00936.00945.0029440002782814000
2016-03-14937.00958.00936.00948.0043650004136044000
2016-03-11912.00942.00909.00940.0069800006457572000
2016-03-10909.00915.00899.00913.0031400002857286000
2016-03-09909.00917.00898.00908.0023730002150067000
2016-03-08914.00922.00899.00916.0027820002540342000
2016-03-07915.00921.00908.00920.0031560002891586000
2016-03-04911.00924.00898.00922.0045120004121011000
2016-03-03910.00912.00902.00909.0042300003832265000
2016-03-02900.00920.00898.00912.0044610004057740000
2016-03-01858.00881.00858.00875.0027760002419643000
2016-02-29874.00879.00858.00858.0039240003401127000
2016-02-26879.00888.00877.00877.0026170002307853000
2016-02-25842.00885.00842.00872.0060280005236935000
2016-02-24840.00845.00831.00839.0032720002741263000
2016-02-23871.00876.00848.00851.0025930002223610000
2016-02-22853.00874.00851.00865.0023660002044645000
2016-02-19858.00865.00846.00855.0025740002198969000
2016-02-18872.00879.00860.00864.0037280003234352000
2016-02-17875.00891.00842.00856.0044750003858025000
2016-02-16888.00905.00881.00881.0043540003886111000
2016-02-15862.00908.00856.00900.0062670005553930000
2016-02-12838.00857.00823.00833.0070900005968180000
2016-02-10895.00907.00855.00868.0071680006276918000
2016-02-09896.00904.00865.00890.0076330006796281000
2016-02-08891.00930.00887.00926.0042960003915239000
2016-02-05908.00916.00891.00906.0035500003202586000
2016-02-04922.00940.00920.00922.0027670002568929000
2016-02-03940.00943.00920.00935.0038050003546253000
2016-02-02992.00992.00965.00970.0044010004304254000
2016-02-01965.00979.00962.00978.0053330005177076000
2016-01-29887.00929.00876.00927.0074190006715190000
2016-01-28867.00885.00857.00877.0024300002125774000
2016-01-27864.00883.00859.00875.0030070002619090000
2016-01-26854.00864.00846.00849.0027170002319209000
2016-01-25871.00874.00853.00861.0024320002096680000
2016-01-22843.00862.00834.00860.0038170003234377000
2016-01-21836.00858.00817.00817.0058280004898483000
2016-01-20881.00881.00835.00838.0048720004140385000
2016-01-19890.00895.00876.00886.0032520002877963000
2016-01-18887.00893.00875.00890.0031870002823650000
2016-01-15937.00940.00907.00910.0025210002312294000
2016-01-14923.00929.00905.00923.0043690004000545000
2016-01-13927.00953.00927.00953.0029230002765763000
2016-01-12945.00955.00915.00919.0041530003866727000
2016-01-08960.00980.00955.00958.0040680003924638000
2016-01-07975.00987.00967.00972.0045540004444359000
2016-01-06985.00989.00965.00976.0031820003108723000
2016-01-05971.00987.00962.00979.0036710003588005000
2016-01-04986.00990.00964.00969.0030750002993039000
2015-12-30999.001002.00988.00990.0021310002113852000
2015-12-29984.00997.00976.00996.0018840001862775000
2015-12-28980.00985.00972.00981.0017810001743817000
2015-12-25995.00996.00976.00979.0024070002365502000
2015-12-241008.001012.00985.00987.0040220003999800000
2015-12-221011.001015.001002.001006.0037970003824789000
2015-12-211029.001030.001004.001014.0037920003850121000
2015-12-181059.001067.001035.001036.0041590004364346000
2015-12-171054.001068.001054.001062.0040870004339707000
2015-12-161029.001041.001023.001040.0042140004366854000
2015-12-151023.001036.001006.001009.0037940003870428000
2015-12-141003.001024.001002.001022.0033530003402099000
2015-12-111002.001022.001002.001016.0039180003953021000
2015-12-101008.001030.001005.001015.0041700004242223000
2015-12-091002.001018.00999.001005.0026850002701326000
2015-12-081024.001024.001003.001009.0037500003789841000
2015-12-071033.001042.001023.001023.0036940003807848000
2015-12-041032.001032.001018.001024.0035130003596202000
2015-12-031048.001058.001039.001045.0031860003328139000
2015-12-021048.001057.001039.001055.0047550004992840000
2015-12-011026.001049.001026.001049.0048590005051172000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog