1803 清水建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,289 | 1,311 | 1,255 | 1,279.5 | 2,381,600 | 1,279.50 |
| 2025-04-03 | 1,263 | 1,325.5 | 1,261 | 1,319 | 2,260,400 | 1,319 |
| 2025-04-02 | 1,350 | 1,352.5 | 1,319.5 | 1,323 | 1,458,000 | 1,323 |
| 2025-04-01 | 1,342 | 1,352.5 | 1,333 | 1,338.5 | 1,681,900 | 1,338.50 |
| 2025-03-31 | 1,338 | 1,339 | 1,313.5 | 1,323.5 | 2,677,600 | 1,323.50 |
| 2025-03-28 | 1,375 | 1,394 | 1,375 | 1,390.5 | 1,749,500 | 1,390.50 |
| 2025-03-27 | 1,385 | 1,409.5 | 1,385 | 1,401.5 | 2,475,800 | 1,401.50 |
| 2025-03-26 | 1,409.5 | 1,412.5 | 1,395.5 | 1,397.5 | 2,349,000 | 1,397.50 |
| 2025-03-25 | 1,385.5 | 1,386.5 | 1,376.5 | 1,382.5 | 1,508,700 | 1,382.50 |
| 2025-03-24 | 1,378 | 1,389.5 | 1,376.5 | 1,379 | 1,802,700 | 1,379 |
| 2025-03-21 | 1,385 | 1,416 | 1,379 | 1,379 | 4,317,100 | 1,379 |
| 2025-03-19 | 1,392 | 1,407 | 1,387 | 1,388.5 | 2,473,200 | 1,388.50 |
| 2025-03-18 | 1,399.5 | 1,405.5 | 1,392 | 1,399.5 | 1,610,600 | 1,399.50 |
| 2025-03-17 | 1,386 | 1,399 | 1,374 | 1,393 | 1,764,000 | 1,393 |
| 2025-03-14 | 1,339 | 1,369 | 1,338.5 | 1,360 | 3,362,100 | 1,360 |
| 2025-03-13 | 1,319 | 1,339 | 1,314 | 1,339 | 2,324,900 | 1,339 |
| 2025-03-12 | 1,319.5 | 1,329 | 1,311 | 1,320.5 | 2,669,700 | 1,320.50 |
| 2025-03-11 | 1,333.5 | 1,343 | 1,294 | 1,312.5 | 2,716,500 | 1,312.50 |
| 2025-03-10 | 1,365 | 1,373.5 | 1,346 | 1,346 | 2,121,700 | 1,346 |
| 2025-03-07 | 1,376 | 1,386.5 | 1,352 | 1,362.5 | 2,732,900 | 1,362.50 |
| 2025-03-06 | 1,400 | 1,409 | 1,381 | 1,386 | 2,611,600 | 1,386 |
| 2025-03-05 | 1,405.5 | 1,405.5 | 1,380.5 | 1,398.5 | 2,676,800 | 1,398.50 |
| 2025-03-04 | 1,412.5 | 1,421.5 | 1,397 | 1,405.5 | 1,990,500 | 1,405.50 |
| 2025-03-03 | 1,391.5 | 1,437 | 1,391 | 1,426 | 2,709,900 | 1,426 |
| 2025-02-28 | 1,378 | 1,387 | 1,359 | 1,378.5 | 4,235,200 | 1,378.50 |
| 2025-02-27 | 1,353.5 | 1,372 | 1,352.5 | 1,371 | 2,850,900 | 1,371 |
| 2025-02-26 | 1,352 | 1,356.5 | 1,332 | 1,353.5 | 3,234,200 | 1,353.50 |
| 2025-02-25 | 1,381.5 | 1,386.5 | 1,353 | 1,359 | 4,100,200 | 1,359 |
| 2025-02-21 | 1,423.5 | 1,431 | 1,390.5 | 1,404 | 3,471,800 | 1,404 |
| 2025-02-20 | 1,465 | 1,467 | 1,400.5 | 1,416.5 | 4,064,900 | 1,416.50 |
| 2025-02-19 | 1,476 | 1,491 | 1,464.5 | 1,476.5 | 2,816,700 | 1,476.50 |
| 2025-02-18 | 1,454.5 | 1,474 | 1,448 | 1,474 | 1,851,800 | 1,474 |
| 2025-02-17 | 1,481.5 | 1,489.5 | 1,444 | 1,446 | 2,832,600 | 1,446 |
| 2025-02-14 | 1,466 | 1,475 | 1,447.5 | 1,452.5 | 4,195,400 | 1,452.50 |
| 2025-02-13 | 1,390 | 1,457 | 1,388 | 1,456 | 6,777,000 | 1,456 |
| 2025-02-12 | 1,350 | 1,389.5 | 1,348.5 | 1,375.5 | 5,919,300 | 1,375.50 |
| 2025-02-10 | 1,323 | 1,344.5 | 1,322 | 1,335.5 | 2,686,100 | 1,335.50 |
| 2025-02-07 | 1,309 | 1,327.5 | 1,300 | 1,319.5 | 2,650,800 | 1,319.50 |
| 2025-02-06 | 1,326 | 1,329.5 | 1,297 | 1,304.5 | 2,498,000 | 1,304.50 |
| 2025-02-05 | 1,335 | 1,340 | 1,316.5 | 1,330 | 3,707,300 | 1,330 |
| 2025-02-04 | 1,317 | 1,337 | 1,302 | 1,331.5 | 3,767,900 | 1,331.50 |
| 2025-02-03 | 1,290.5 | 1,327 | 1,281.5 | 1,305 | 4,788,000 | 1,305 |
| 2025-01-31 | 1,375 | 1,378.5 | 1,337.5 | 1,349.5 | 6,113,700 | 1,349.50 |
| 2025-01-30 | 1,372 | 1,384 | 1,363 | 1,378.5 | 3,097,300 | 1,378.50 |
| 2025-01-29 | 1,352 | 1,380.5 | 1,346 | 1,367 | 4,293,900 | 1,367 |
| 2025-01-28 | 1,337 | 1,352.5 | 1,332 | 1,341 | 2,660,600 | 1,341 |
| 2025-01-27 | 1,323 | 1,342.5 | 1,323 | 1,333.5 | 2,510,600 | 1,333.50 |
| 2025-01-24 | 1,308.5 | 1,322.5 | 1,303.5 | 1,313 | 2,200,600 | 1,313 |
| 2025-01-23 | 1,297 | 1,313.5 | 1,296.5 | 1,308.5 | 1,764,800 | 1,308.50 |
| 2025-01-22 | 1,294.5 | 1,304.5 | 1,288 | 1,295 | 2,410,400 | 1,295 |
| 2025-01-21 | 1,295 | 1,295.5 | 1,276.5 | 1,289.5 | 1,881,200 | 1,289.50 |
| 2025-01-20 | 1,270 | 1,283.5 | 1,268 | 1,281 | 2,274,100 | 1,281 |
| 2025-01-17 | 1,255 | 1,272 | 1,242.5 | 1,267.5 | 2,740,800 | 1,267.50 |
| 2025-01-16 | 1,257.5 | 1,268 | 1,247 | 1,261.5 | 2,078,800 | 1,261.50 |
| 2025-01-15 | 1,261.5 | 1,265.5 | 1,243.5 | 1,253.5 | 2,221,300 | 1,253.50 |
| 2025-01-14 | 1,266 | 1,281 | 1,256.5 | 1,261.5 | 2,566,400 | 1,261.50 |
| 2025-01-10 | 1,291 | 1,297 | 1,263 | 1,265 | 3,157,800 | 1,265 |
| 2025-01-09 | 1,281.5 | 1,292 | 1,272.5 | 1,286 | 2,786,700 | 1,286 |
| 2025-01-08 | 1,265 | 1,288 | 1,256.5 | 1,281.5 | 3,705,800 | 1,281.50 |
| 2025-01-07 | 1,250 | 1,265 | 1,234 | 1,265 | 2,251,500 | 1,265 |
| 2025-01-06 | 1,259.5 | 1,268 | 1,237 | 1,243 | 2,608,000 | 1,243 |
分割・併合履歴 ： なし