1803 清水建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 891.5 | 892.3 | 878.3 | 881.9 | 2,083,300 | 881.90 |
| 2024-07-25 | 885.8 | 900.3 | 883 | 886.6 | 2,752,000 | 886.60 |
| 2024-07-24 | 904.1 | 911 | 898.2 | 899.1 | 1,786,400 | 899.10 |
| 2024-07-23 | 907.1 | 914 | 903.6 | 911.6 | 2,125,500 | 911.60 |
| 2024-07-22 | 924.9 | 928.8 | 911.1 | 916.1 | 2,131,900 | 916.10 |
| 2024-07-19 | 943.5 | 944.5 | 913.5 | 915.4 | 3,191,800 | 915.40 |
| 2024-07-18 | 938.5 | 949.8 | 937 | 945 | 1,947,400 | 945 |
| 2024-07-17 | 940 | 954 | 936.3 | 946.6 | 3,313,700 | 946.60 |
| 2024-07-16 | 938 | 939.8 | 922.7 | 930.8 | 2,580,100 | 930.80 |
| 2024-07-12 | 932 | 942.8 | 926.2 | 937.2 | 3,940,100 | 937.20 |
| 2024-07-11 | 927.9 | 940.7 | 927.1 | 934.3 | 3,304,600 | 934.30 |
| 2024-07-10 | 921 | 936.4 | 921 | 925.6 | 4,260,800 | 925.60 |
| 2024-07-09 | 916 | 932.4 | 911.5 | 928.6 | 3,464,500 | 928.60 |
| 2024-07-08 | 928 | 928 | 910.8 | 916 | 3,067,900 | 916 |
| 2024-07-05 | 948 | 949.7 | 927.2 | 928.1 | 3,182,800 | 928.10 |
| 2024-07-04 | 936.2 | 952.5 | 936.2 | 947.4 | 3,179,100 | 947.40 |
| 2024-07-03 | 930 | 937.8 | 922.6 | 936 | 3,937,800 | 936 |
| 2024-07-02 | 908.4 | 932 | 906.4 | 930.4 | 5,855,200 | 930.40 |
| 2024-07-01 | 910 | 913.6 | 899.4 | 908.4 | 3,757,800 | 908.40 |
| 2024-06-28 | 909.1 | 911.5 | 897.7 | 903.5 | 3,514,100 | 903.50 |
| 2024-06-27 | 896 | 905.2 | 892 | 905.2 | 4,455,700 | 905.20 |
| 2024-06-26 | 887 | 908.8 | 886.7 | 901.3 | 5,194,800 | 901.30 |
| 2024-06-25 | 878 | 886.7 | 872 | 884.5 | 3,323,900 | 884.50 |
| 2024-06-24 | 873 | 878 | 863.4 | 870.8 | 3,240,700 | 870.80 |
| 2024-06-21 | 852.9 | 868.9 | 852.9 | 862.6 | 4,748,400 | 862.60 |
| 2024-06-20 | 860.1 | 860.7 | 843.2 | 853 | 2,783,300 | 853 |
| 2024-06-19 | 846 | 861.5 | 843.3 | 861.3 | 3,373,700 | 861.30 |
| 2024-06-18 | 837 | 845.9 | 833.8 | 842.9 | 4,012,300 | 842.90 |
| 2024-06-17 | 855.3 | 857 | 833.5 | 836 | 4,063,600 | 836 |
| 2024-06-14 | 852 | 863.8 | 851.1 | 859.4 | 5,585,100 | 859.40 |
| 2024-06-13 | 867 | 871.7 | 843.2 | 847.8 | 4,442,000 | 847.80 |
| 2024-06-12 | 860.9 | 863.8 | 854.2 | 862.5 | 3,889,100 | 862.50 |
| 2024-06-11 | 850 | 864.2 | 849 | 860.4 | 4,644,900 | 860.40 |
| 2024-06-10 | 827.8 | 846.3 | 825.4 | 844 | 4,946,400 | 844 |
| 2024-06-07 | 835.9 | 836.4 | 821.1 | 827.5 | 6,974,100 | 827.50 |
| 2024-06-06 | 835 | 843.9 | 832.1 | 838.2 | 5,681,900 | 838.20 |
| 2024-06-05 | 850 | 852.6 | 829.5 | 837.2 | 7,824,300 | 837.20 |
| 2024-06-04 | 864 | 864.8 | 845.1 | 858.2 | 7,873,600 | 858.20 |
| 2024-06-03 | 878.5 | 884.9 | 868.1 | 868.1 | 7,073,400 | 868.10 |
| 2024-05-31 | 850 | 882.8 | 849.7 | 869.7 | 54,764,300 | 869.70 |
| 2024-05-30 | 865 | 866.4 | 846.5 | 857.4 | 8,744,600 | 857.40 |
| 2024-05-29 | 885.5 | 888.4 | 872.3 | 872.9 | 6,971,000 | 872.90 |
| 2024-05-28 | 896 | 898.6 | 885.8 | 894.7 | 4,559,500 | 894.70 |
| 2024-05-27 | 888 | 899.9 | 873.7 | 898 | 5,829,600 | 898 |
| 2024-05-24 | 885 | 891.2 | 878.6 | 883.3 | 5,229,700 | 883.30 |
| 2024-05-23 | 890 | 897.1 | 863.3 | 892.2 | 6,161,700 | 892.20 |
| 2024-05-22 | 910 | 912.1 | 880.1 | 894.4 | 4,745,700 | 894.40 |
| 2024-05-21 | 907 | 913.8 | 900.9 | 906.2 | 4,377,800 | 906.20 |
| 2024-05-20 | 876.4 | 909.9 | 873 | 902.8 | 6,018,600 | 902.80 |
| 2024-05-17 | 865.7 | 880 | 865 | 879.8 | 5,410,000 | 879.80 |
| 2024-05-16 | 898 | 898.3 | 867.5 | 880.7 | 7,641,500 | 880.70 |
| 2024-05-15 | 915 | 915 | 878 | 897 | 9,347,700 | 897 |
| 2024-05-14 | 934.3 | 956.9 | 908.1 | 911.8 | 9,982,100 | 911.80 |
| 2024-05-13 | 1,030 | 1,049.5 | 943.4 | 949.3 | 9,781,600 | 949.30 |
| 2024-05-10 | 1,015 | 1,043 | 1,007 | 1,042 | 4,122,600 | 1,042 |
| 2024-05-09 | 997.5 | 1,018 | 992.6 | 1,007.5 | 3,008,300 | 1,007.50 |
| 2024-05-08 | 1,010 | 1,015 | 986.7 | 988 | 3,202,600 | 988 |
| 2024-05-07 | 1,010 | 1,010 | 991.6 | 1,008.5 | 3,900,200 | 1,008.50 |
| 2024-05-02 | 986.7 | 1,005 | 983 | 1,003 | 3,124,500 | 1,003 |
| 2024-05-01 | 974 | 991 | 972 | 985.6 | 3,264,900 | 985.60 |
| 2024-04-30 | 961 | 985.7 | 957.2 | 977.5 | 4,181,900 | 977.50 |
| 2024-04-26 | 945.6 | 955 | 933.1 | 951.5 | 3,091,500 | 951.50 |
| 2024-04-25 | 960.4 | 960.7 | 940.5 | 946 | 4,043,600 | 946 |
| 2024-04-24 | 924.6 | 974.8 | 922.3 | 961 | 7,976,700 | 961 |
| 2024-04-23 | 930.5 | 942.3 | 920.2 | 927.9 | 4,870,200 | 927.90 |
| 2024-04-22 | 902.9 | 925.7 | 899.6 | 925.7 | 5,523,700 | 925.70 |
| 2024-04-19 | 888 | 894.9 | 870.6 | 889.9 | 5,268,600 | 889.90 |
| 2024-04-18 | 891.6 | 893.2 | 880.9 | 887.7 | 4,641,700 | 887.70 |
| 2024-04-17 | 892.8 | 894.7 | 879.1 | 884.8 | 4,588,000 | 884.80 |
| 2024-04-16 | 880 | 900.6 | 870.2 | 892 | 6,467,600 | 892 |
| 2024-04-15 | 882 | 888.9 | 874.9 | 884.4 | 4,506,400 | 884.40 |
| 2024-04-12 | 880.3 | 892.2 | 874 | 883.3 | 4,109,100 | 883.30 |
| 2024-04-11 | 881 | 881 | 863.2 | 880.3 | 6,349,100 | 880.30 |
| 2024-04-10 | 896.5 | 904.9 | 890.1 | 892.3 | 4,587,200 | 892.30 |
| 2024-04-09 | 920 | 924.9 | 888.2 | 896 | 4,583,500 | 896 |
| 2024-04-08 | 914 | 916.1 | 901.6 | 911.7 | 4,110,900 | 911.70 |
| 2024-04-05 | 890.3 | 910.3 | 888.3 | 905.9 | 4,759,300 | 905.90 |
| 2024-04-04 | 891.3 | 906.5 | 885 | 904.7 | 7,394,600 | 904.70 |
| 2024-04-03 | 940 | 943 | 863.6 | 876.3 | 14,161,000 | 876.30 |
| 2024-04-02 | 980 | 980 | 955.3 | 962.5 | 3,717,600 | 962.50 |
| 2024-04-01 | 1,001 | 1,005.5 | 977.1 | 983.2 | 2,665,400 | 983.20 |
| 2024-03-29 | 980.6 | 1,009 | 980.3 | 1,000.5 | 3,129,500 | 1,000.50 |
| 2024-03-28 | 995.2 | 1,001 | 972.4 | 974.5 | 2,901,700 | 974.50 |
| 2024-03-27 | 1,015 | 1,029.5 | 1,007.5 | 1,013 | 3,600,300 | 1,013 |
| 2024-03-26 | 1,013 | 1,020 | 1,005.5 | 1,011 | 2,726,200 | 1,011 |
| 2024-03-25 | 1,032 | 1,034 | 1,016.5 | 1,021 | 2,497,700 | 1,021 |
| 2024-03-22 | 1,029.5 | 1,035.5 | 1,018.5 | 1,028.5 | 3,282,200 | 1,028.50 |
| 2024-03-21 | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 | 1,026 |
| 2024-03-19 | 981 | 1,002 | 980 | 999.6 | 4,218,700 | 999.60 |
| 2024-03-18 | 961.3 | 974.9 | 954.9 | 972 | 3,217,600 | 972 |
| 2024-03-15 | 948.8 | 963.5 | 943.7 | 958.4 | 5,316,800 | 958.40 |
| 2024-03-14 | 938.5 | 947.1 | 925.1 | 943.6 | 3,898,700 | 943.60 |
| 2024-03-13 | 956.8 | 966.4 | 937.4 | 938.5 | 3,222,400 | 938.50 |
| 2024-03-12 | 942.2 | 962 | 932.9 | 951.5 | 4,301,000 | 951.50 |
| 2024-03-11 | 963.9 | 964 | 930.4 | 945.6 | 5,032,500 | 945.60 |
| 2024-03-08 | 936 | 979.8 | 935.2 | 969.8 | 8,038,100 | 969.80 |
| 2024-03-07 | 915.3 | 935 | 906.2 | 934 | 6,126,200 | 934 |
| 2024-03-06 | 913.6 | 921.7 | 904 | 915.6 | 5,154,600 | 915.60 |
| 2024-03-05 | 894 | 921.9 | 892.3 | 916.2 | 9,891,600 | 916.20 |
| 2024-03-04 | 867.1 | 875.2 | 856.1 | 864 | 4,814,800 | 864 |
| 2024-03-01 | 870 | 875 | 866.7 | 871.1 | 3,304,700 | 871.10 |
| 2024-02-29 | 882.7 | 885 | 862.2 | 868.8 | 6,737,600 | 868.80 |
| 2024-02-28 | 880 | 889.6 | 878.3 | 882.4 | 2,869,800 | 882.40 |
| 2024-02-27 | 902.4 | 908.8 | 878.7 | 879.6 | 4,380,800 | 879.60 |
| 2024-02-26 | 913 | 921.4 | 901.3 | 906.1 | 4,516,700 | 906.10 |
| 2024-02-22 | 886.8 | 917.9 | 884.2 | 903.1 | 3,960,000 | 903.10 |
| 2024-02-21 | 900 | 903 | 877.1 | 881.1 | 3,710,400 | 881.10 |
| 2024-02-20 | 912.6 | 912.8 | 890.3 | 893.4 | 4,723,400 | 893.40 |
| 2024-02-19 | 881 | 914.8 | 881 | 914.8 | 4,383,600 | 914.80 |
| 2024-02-16 | 875 | 885.7 | 867.6 | 869.1 | 4,411,200 | 869.10 |
| 2024-02-15 | 888 | 890 | 866.1 | 871.8 | 3,919,900 | 871.80 |
| 2024-02-14 | 887.1 | 891.8 | 872 | 883.6 | 4,337,200 | 883.60 |
| 2024-02-13 | 894.3 | 899.7 | 872.7 | 894.9 | 5,875,900 | 894.90 |
| 2024-02-09 | 888.6 | 908.3 | 879.6 | 892.4 | 10,564,600 | 892.40 |
| 2024-02-08 | 1,040 | 1,042.5 | 870.1 | 878.8 | 15,152,600 | 878.80 |
| 2024-02-07 | 1,014.5 | 1,049.5 | 1,012.5 | 1,048 | 3,024,100 | 1,048 |
| 2024-02-06 | 1,011.5 | 1,037 | 1,006.5 | 1,019 | 2,970,500 | 1,019 |
| 2024-02-05 | 993.7 | 1,016 | 991 | 1,016 | 3,377,500 | 1,016 |
| 2024-02-02 | 989.9 | 997.8 | 984.4 | 988 | 1,485,800 | 988 |
| 2024-02-01 | 988.9 | 991.5 | 979.6 | 987.9 | 1,553,500 | 987.90 |
| 2024-01-31 | 974 | 989.9 | 972.5 | 989.5 | 2,712,800 | 989.50 |
| 2024-01-30 | 997 | 1,002.5 | 985.2 | 985.2 | 1,391,900 | 985.20 |
| 2024-01-29 | 990 | 1,006.5 | 988.8 | 997 | 1,737,800 | 997 |
| 2024-01-26 | 1,011.5 | 1,011.5 | 987.2 | 987.8 | 2,355,600 | 987.80 |
| 2024-01-25 | 1,009.5 | 1,018 | 1,004.5 | 1,011.5 | 1,706,200 | 1,011.50 |
| 2024-01-24 | 1,007.5 | 1,008 | 998.6 | 1,004.5 | 1,675,000 | 1,004.50 |
| 2024-01-23 | 1,035 | 1,038 | 1,016 | 1,020 | 1,875,400 | 1,020 |
| 2024-01-22 | 1,012.5 | 1,032.5 | 1,010.5 | 1,030 | 2,423,100 | 1,030 |
| 2024-01-19 | 987 | 1,004.5 | 979.6 | 1,004 | 2,466,300 | 1,004 |
| 2024-01-18 | 980.8 | 985.8 | 977.5 | 977.5 | 1,192,900 | 977.50 |
| 2024-01-17 | 996 | 1,009 | 981.8 | 982.2 | 1,984,700 | 982.20 |
| 2024-01-16 | 1,010 | 1,010.5 | 990.1 | 991.2 | 1,756,200 | 991.20 |
| 2024-01-15 | 999.5 | 1,013.5 | 997.1 | 1,006 | 1,896,600 | 1,006 |
| 2024-01-12 | 1,010 | 1,010 | 989 | 996.8 | 1,998,600 | 996.80 |
| 2024-01-11 | 998 | 1,013 | 993.8 | 998.5 | 2,540,100 | 998.50 |
| 2024-01-10 | 980 | 991.9 | 973.7 | 987 | 1,997,400 | 987 |
| 2024-01-09 | 964.5 | 979.7 | 953.8 | 979 | 2,639,300 | 979 |
| 2024-01-05 | 966.7 | 971.8 | 957 | 962.1 | 2,280,100 | 962.10 |
| 2024-01-04 | 960.4 | 971.8 | 949.1 | 967.1 | 3,559,500 | 967.10 |
分割・併合履歴 ： なし
