1803 清水建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 787 | 791 | 775 | 776 | 131,000 | 776 |
| 1993-12-29 | 778 | 795 | 777 | 787 | 291,000 | 787 |
| 1993-12-28 | 771 | 785 | 771 | 785 | 420,000 | 785 |
| 1993-12-27 | 778 | 778 | 752 | 776 | 350,000 | 776 |
| 1993-12-24 | 775 | 795 | 763 | 768 | 305,000 | 768 |
| 1993-12-22 | 770 | 779 | 761 | 775 | 386,000 | 775 |
| 1993-12-21 | 777 | 785 | 760 | 760 | 515,000 | 760 |
| 1993-12-20 | 778 | 795 | 776 | 776 | 377,000 | 776 |
| 1993-12-17 | 791 | 810 | 781 | 808 | 662,000 | 808 |
| 1993-12-16 | 781 | 781 | 764 | 781 | 303,000 | 781 |
| 1993-12-15 | 763 | 770 | 760 | 761 | 291,000 | 761 |
| 1993-12-14 | 765 | 774 | 760 | 762 | 279,000 | 762 |
| 1993-12-13 | 765 | 780 | 765 | 765 | 291,000 | 765 |
| 1993-12-10 | 752 | 789 | 741 | 775 | 2,142,000 | 775 |
| 1993-12-09 | 765 | 780 | 765 | 770 | 505,000 | 770 |
| 1993-12-08 | 753 | 753 | 715 | 750 | 698,000 | 750 |
| 1993-12-07 | 743 | 760 | 742 | 750 | 287,000 | 750 |
| 1993-12-06 | 760 | 764 | 740 | 741 | 439,000 | 741 |
| 1993-12-03 | 770 | 775 | 762 | 764 | 651,000 | 764 |
| 1993-12-02 | 790 | 810 | 765 | 780 | 1,140,000 | 780 |
| 1993-12-01 | 762 | 795 | 752 | 795 | 958,000 | 795 |
| 1993-11-30 | 757 | 771 | 731 | 760 | 835,000 | 760 |
| 1993-11-29 | 769 | 775 | 752 | 752 | 615,000 | 752 |
| 1993-11-26 | 800 | 800 | 776 | 776 | 872,000 | 776 |
| 1993-11-25 | 797 | 815 | 782 | 782 | 563,000 | 782 |
| 1993-11-24 | 800 | 815 | 781 | 781 | 512,000 | 781 |
| 1993-11-22 | 812 | 819 | 800 | 800 | 592,000 | 800 |
| 1993-11-19 | 836 | 840 | 822 | 822 | 451,000 | 822 |
| 1993-11-18 | 840 | 845 | 833 | 836 | 280,000 | 836 |
| 1993-11-17 | 830 | 832 | 822 | 830 | 407,000 | 830 |
| 1993-11-16 | 822 | 840 | 821 | 835 | 593,000 | 835 |
| 1993-11-15 | 848 | 849 | 830 | 830 | 746,000 | 830 |
| 1993-11-12 | 835 | 850 | 835 | 849 | 1,009,000 | 849 |
| 1993-11-11 | 827 | 847 | 827 | 835 | 718,000 | 835 |
| 1993-11-10 | 818 | 820 | 805 | 819 | 723,000 | 819 |
| 1993-11-09 | 835 | 835 | 805 | 813 | 504,000 | 813 |
| 1993-11-08 | 826 | 838 | 811 | 835 | 448,000 | 835 |
| 1993-11-05 | 835 | 850 | 826 | 826 | 647,000 | 826 |
| 1993-11-04 | 853 | 860 | 840 | 840 | 397,000 | 840 |
| 1993-11-02 | 858 | 865 | 853 | 853 | 396,000 | 853 |
| 1993-11-01 | 863 | 868 | 850 | 868 | 339,000 | 868 |
| 1993-10-29 | 835 | 872 | 835 | 872 | 540,000 | 872 |
| 1993-10-28 | 863 | 865 | 825 | 825 | 550,000 | 825 |
| 1993-10-27 | 859 | 868 | 856 | 863 | 358,000 | 863 |
| 1993-10-26 | 869 | 870 | 859 | 859 | 554,000 | 859 |
| 1993-10-25 | 875 | 879 | 851 | 859 | 435,000 | 859 |
| 1993-10-22 | 871 | 878 | 861 | 875 | 721,000 | 875 |
| 1993-10-21 | 870 | 870 | 865 | 870 | 504,000 | 870 |
| 1993-10-20 | 863 | 867 | 861 | 864 | 396,000 | 864 |
| 1993-10-19 | 865 | 870 | 859 | 865 | 585,000 | 865 |
| 1993-10-18 | 867 | 872 | 860 | 862 | 518,000 | 862 |
| 1993-10-15 | 848 | 885 | 848 | 885 | 1,431,000 | 885 |
| 1993-10-14 | 836 | 849 | 830 | 848 | 645,000 | 848 |
| 1993-10-13 | 834 | 840 | 828 | 837 | 926,000 | 837 |
| 1993-10-12 | 830 | 834 | 822 | 833 | 284,000 | 833 |
| 1993-10-08 | 815 | 835 | 815 | 834 | 536,000 | 834 |
| 1993-10-07 | 837 | 838 | 822 | 822 | 586,000 | 822 |
| 1993-10-06 | 813 | 835 | 809 | 835 | 657,000 | 835 |
| 1993-10-05 | 830 | 834 | 809 | 816 | 514,000 | 816 |
| 1993-10-04 | 834 | 834 | 826 | 830 | 411,000 | 830 |
| 1993-10-01 | 815 | 835 | 814 | 835 | 284,000 | 835 |
| 1993-09-30 | 818 | 835 | 811 | 835 | 315,000 | 835 |
| 1993-09-29 | 829 | 829 | 815 | 815 | 308,000 | 815 |
| 1993-09-28 | 829 | 834 | 825 | 834 | 464,000 | 834 |
| 1993-09-27 | 830 | 837 | 819 | 825 | 565,000 | 825 |
| 1993-09-24 | 837 | 841 | 830 | 837 | 610,000 | 837 |
| 1993-09-22 | 840 | 841 | 831 | 836 | 712,000 | 836 |
| 1993-09-21 | 840 | 859 | 840 | 850 | 775,000 | 850 |
| 1993-09-20 | 851 | 854 | 845 | 848 | 177,000 | 848 |
| 1993-09-17 | 850 | 850 | 840 | 841 | 386,000 | 841 |
| 1993-09-16 | 869 | 869 | 840 | 840 | 404,000 | 840 |
| 1993-09-14 | 875 | 877 | 862 | 862 | 502,000 | 862 |
| 1993-09-13 | 859 | 878 | 858 | 877 | 552,000 | 877 |
| 1993-09-10 | 847 | 861 | 847 | 860 | 2,115,000 | 860 |
| 1993-09-09 | 852 | 856 | 845 | 855 | 513,000 | 855 |
| 1993-09-08 | 851 | 854 | 842 | 842 | 678,000 | 842 |
| 1993-09-07 | 851 | 859 | 845 | 850 | 633,000 | 850 |
| 1993-09-06 | 860 | 864 | 851 | 851 | 224,000 | 851 |
| 1993-09-03 | 855 | 865 | 830 | 830 | 978,000 | 830 |
| 1993-09-02 | 875 | 878 | 860 | 865 | 424,000 | 865 |
| 1993-09-01 | 870 | 878 | 864 | 873 | 349,000 | 873 |
| 1993-08-31 | 868 | 885 | 860 | 885 | 715,000 | 885 |
| 1993-08-30 | 856 | 865 | 842 | 844 | 426,000 | 844 |
| 1993-08-27 | 850 | 870 | 850 | 850 | 283,000 | 850 |
| 1993-08-26 | 857 | 857 | 847 | 850 | 401,000 | 850 |
| 1993-08-25 | 850 | 850 | 836 | 837 | 699,000 | 837 |
| 1993-08-24 | 847 | 855 | 836 | 845 | 358,000 | 845 |
| 1993-08-23 | 847 | 856 | 847 | 847 | 225,000 | 847 |
| 1993-08-20 | 850 | 850 | 835 | 847 | 221,000 | 847 |
| 1993-08-19 | 868 | 870 | 831 | 831 | 300,000 | 831 |
| 1993-08-18 | 880 | 890 | 860 | 860 | 859,000 | 860 |
| 1993-08-17 | 874 | 880 | 865 | 870 | 574,000 | 870 |
| 1993-08-16 | 851 | 865 | 848 | 864 | 386,000 | 864 |
| 1993-08-13 | 865 | 866 | 850 | 851 | 630,000 | 851 |
| 1993-08-12 | 873 | 873 | 856 | 866 | 458,000 | 866 |
| 1993-08-11 | 860 | 873 | 860 | 860 | 522,000 | 860 |
| 1993-08-10 | 864 | 878 | 858 | 858 | 273,000 | 858 |
| 1993-08-09 | 850 | 865 | 850 | 860 | 132,000 | 860 |
| 1993-08-06 | 855 | 863 | 845 | 851 | 156,000 | 851 |
| 1993-08-05 | 862 | 868 | 838 | 855 | 331,000 | 855 |
| 1993-08-04 | 843 | 862 | 840 | 862 | 350,000 | 862 |
| 1993-08-03 | 836 | 852 | 834 | 843 | 334,000 | 843 |
| 1993-08-02 | 830 | 838 | 825 | 832 | 175,000 | 832 |
| 1993-07-30 | 846 | 855 | 820 | 830 | 800,000 | 830 |
| 1993-07-29 | 843 | 859 | 841 | 856 | 783,000 | 856 |
| 1993-07-28 | 816 | 833 | 816 | 833 | 203,000 | 833 |
| 1993-07-27 | 831 | 835 | 819 | 835 | 184,000 | 835 |
| 1993-07-26 | 819 | 827 | 810 | 826 | 364,000 | 826 |
| 1993-07-23 | 811 | 819 | 810 | 812 | 467,000 | 812 |
| 1993-07-22 | 845 | 848 | 811 | 811 | 829,000 | 811 |
| 1993-07-21 | 852 | 856 | 845 | 854 | 800,000 | 854 |
| 1993-07-20 | 859 | 859 | 854 | 859 | 528,000 | 859 |
| 1993-07-19 | 863 | 866 | 854 | 859 | 418,000 | 859 |
| 1993-07-16 | 837 | 854 | 837 | 854 | 518,000 | 854 |
| 1993-07-15 | 833 | 850 | 833 | 837 | 690,000 | 837 |
| 1993-07-14 | 829 | 834 | 827 | 827 | 442,000 | 827 |
| 1993-07-13 | 828 | 830 | 823 | 826 | 419,000 | 826 |
| 1993-07-12 | 831 | 832 | 825 | 829 | 189,000 | 829 |
| 1993-07-09 | 828 | 838 | 825 | 826 | 1,022,000 | 826 |
| 1993-07-08 | 822 | 827 | 821 | 821 | 404,000 | 821 |
| 1993-07-07 | 845 | 845 | 831 | 831 | 390,000 | 831 |
| 1993-07-06 | 828 | 838 | 828 | 835 | 313,000 | 835 |
| 1993-07-05 | 850 | 850 | 825 | 827 | 295,000 | 827 |
| 1993-07-02 | 845 | 849 | 840 | 840 | 326,000 | 840 |
| 1993-07-01 | 839 | 859 | 835 | 845 | 528,000 | 845 |
| 1993-06-30 | 810 | 840 | 807 | 826 | 1,199,000 | 826 |
| 1993-06-29 | 872 | 872 | 811 | 820 | 823,000 | 820 |
| 1993-06-28 | 878 | 890 | 861 | 870 | 536,000 | 870 |
| 1993-06-25 | 883 | 883 | 850 | 858 | 410,000 | 858 |
| 1993-06-24 | 874 | 877 | 861 | 868 | 342,000 | 868 |
| 1993-06-23 | 897 | 899 | 869 | 874 | 490,000 | 874 |
| 1993-06-22 | 860 | 899 | 851 | 898 | 560,000 | 898 |
| 1993-06-21 | 870 | 879 | 850 | 860 | 363,000 | 860 |
| 1993-06-18 | 900 | 900 | 881 | 899 | 434,000 | 899 |
| 1993-06-17 | 893 | 901 | 883 | 901 | 424,000 | 901 |
| 1993-06-16 | 899 | 909 | 893 | 901 | 545,000 | 901 |
| 1993-06-15 | 906 | 916 | 901 | 901 | 391,000 | 901 |
| 1993-06-14 | 914 | 916 | 906 | 906 | 334,000 | 906 |
| 1993-06-11 | 920 | 933 | 909 | 909 | 1,587,000 | 909 |
| 1993-06-10 | 912 | 912 | 909 | 910 | 609,000 | 910 |
| 1993-06-08 | 925 | 927 | 911 | 911 | 360,000 | 911 |
| 1993-06-07 | 933 | 940 | 921 | 921 | 361,000 | 921 |
| 1993-06-04 | 952 | 962 | 931 | 931 | 597,000 | 931 |
| 1993-06-03 | 941 | 975 | 940 | 960 | 714,000 | 960 |
| 1993-06-02 | 946 | 946 | 938 | 941 | 289,000 | 941 |
| 1993-06-01 | 936 | 943 | 936 | 940 | 350,000 | 940 |
| 1993-05-31 | 940 | 943 | 931 | 940 | 593,000 | 940 |
| 1993-05-28 | 941 | 948 | 935 | 940 | 807,000 | 940 |
| 1993-05-27 | 940 | 951 | 940 | 940 | 1,006,000 | 940 |
| 1993-05-26 | 933 | 938 | 929 | 933 | 868,000 | 933 |
| 1993-05-25 | 950 | 950 | 936 | 940 | 811,000 | 940 |
| 1993-05-24 | 965 | 965 | 941 | 950 | 784,000 | 950 |
| 1993-05-21 | 952 | 975 | 941 | 975 | 1,015,000 | 975 |
| 1993-05-20 | 957 | 965 | 955 | 961 | 583,000 | 961 |
| 1993-05-19 | 960 | 970 | 955 | 955 | 827,000 | 955 |
| 1993-05-18 | 954 | 960 | 941 | 960 | 531,000 | 960 |
| 1993-05-17 | 955 | 971 | 945 | 961 | 403,000 | 961 |
| 1993-05-14 | 954 | 966 | 944 | 944 | 790,000 | 944 |
| 1993-05-13 | 960 | 969 | 950 | 954 | 564,000 | 954 |
| 1993-05-12 | 976 | 982 | 939 | 950 | 795,000 | 950 |
| 1993-05-11 | 994 | 999 | 975 | 975 | 446,000 | 975 |
| 1993-05-10 | 993 | 995 | 978 | 994 | 433,000 | 994 |
| 1993-05-07 | 978 | 989 | 978 | 989 | 595,000 | 989 |
| 1993-05-06 | 970 | 984 | 970 | 975 | 760,000 | 975 |
| 1993-04-30 | 974 | 976 | 954 | 965 | 705,000 | 965 |
| 1993-04-28 | 997 | 997 | 971 | 974 | 976,000 | 974 |
| 1993-04-27 | 954 | 967 | 946 | 967 | 874,000 | 967 |
| 1993-04-26 | 949 | 960 | 940 | 945 | 553,000 | 945 |
| 1993-04-23 | 924 | 940 | 923 | 929 | 652,000 | 929 |
| 1993-04-22 | 949 | 955 | 913 | 914 | 737,000 | 914 |
| 1993-04-21 | 950 | 950 | 936 | 943 | 463,000 | 943 |
| 1993-04-20 | 950 | 960 | 943 | 953 | 638,000 | 953 |
| 1993-04-19 | 945 | 951 | 940 | 942 | 619,000 | 942 |
| 1993-04-16 | 975 | 976 | 950 | 951 | 793,000 | 951 |
| 1993-04-15 | 979 | 985 | 963 | 970 | 712,000 | 970 |
| 1993-04-14 | 998 | 999 | 970 | 980 | 1,088,000 | 980 |
| 1993-04-13 | 970 | 1,010 | 969 | 999 | 1,736,000 | 999 |
| 1993-04-12 | 965 | 970 | 951 | 960 | 365,000 | 960 |
| 1993-04-09 | 970 | 985 | 951 | 955 | 1,208,000 | 955 |
| 1993-04-08 | 996 | 998 | 960 | 970 | 1,098,000 | 970 |
| 1993-04-07 | 980 | 1,010 | 980 | 986 | 1,556,000 | 986 |
| 1993-04-06 | 999 | 1,030 | 970 | 977 | 2,740,000 | 977 |
| 1993-04-05 | 910 | 1,010 | 910 | 1,010 | 4,209,000 | 1,010 |
| 1993-04-02 | 904 | 920 | 900 | 906 | 1,732,000 | 906 |
| 1993-04-01 | 890 | 910 | 850 | 900 | 639,000 | 900 |
| 1993-03-31 | 912 | 915 | 880 | 890 | 421,000 | 890 |
| 1993-03-30 | 918 | 939 | 912 | 912 | 1,178,000 | 912 |
| 1993-03-29 | 890 | 907 | 880 | 907 | 701,000 | 907 |
| 1993-03-26 | 874 | 899 | 865 | 880 | 895,000 | 880 |
| 1993-03-25 | 855 | 869 | 844 | 855 | 745,000 | 855 |
| 1993-03-24 | 874 | 879 | 865 | 865 | 881,000 | 865 |
| 1993-03-23 | 879 | 890 | 879 | 883 | 486,000 | 883 |
| 1993-03-22 | 897 | 902 | 890 | 899 | 922,000 | 899 |
| 1993-03-19 | 910 | 919 | 893 | 896 | 1,645,000 | 896 |
| 1993-03-18 | 860 | 880 | 856 | 880 | 1,439,000 | 880 |
| 1993-03-17 | 847 | 855 | 846 | 850 | 492,000 | 850 |
| 1993-03-16 | 849 | 850 | 841 | 845 | 317,000 | 845 |
| 1993-03-15 | 846 | 856 | 841 | 849 | 410,000 | 849 |
| 1993-03-12 | 830 | 849 | 830 | 845 | 1,797,000 | 845 |
| 1993-03-11 | 849 | 849 | 825 | 840 | 675,000 | 840 |
| 1993-03-10 | 849 | 849 | 839 | 843 | 1,014,000 | 843 |
| 1993-03-09 | 850 | 868 | 833 | 839 | 1,383,000 | 839 |
| 1993-03-08 | 801 | 840 | 800 | 840 | 942,000 | 840 |
| 1993-03-05 | 801 | 804 | 798 | 801 | 325,000 | 801 |
| 1993-03-04 | 800 | 805 | 795 | 800 | 286,000 | 800 |
| 1993-03-03 | 813 | 813 | 802 | 802 | 238,000 | 802 |
| 1993-03-02 | 813 | 819 | 802 | 804 | 505,000 | 804 |
| 1993-03-01 | 825 | 825 | 816 | 820 | 106,000 | 820 |
| 1993-02-26 | 825 | 825 | 816 | 820 | 434,000 | 820 |
| 1993-02-25 | 818 | 819 | 812 | 815 | 322,000 | 815 |
| 1993-02-24 | 817 | 818 | 812 | 816 | 316,000 | 816 |
| 1993-02-23 | 811 | 822 | 810 | 818 | 234,000 | 818 |
| 1993-02-22 | 815 | 818 | 810 | 810 | 332,000 | 810 |
| 1993-02-19 | 820 | 820 | 813 | 816 | 453,000 | 816 |
| 1993-02-18 | 815 | 825 | 812 | 818 | 362,000 | 818 |
| 1993-02-17 | 810 | 815 | 806 | 815 | 405,000 | 815 |
| 1993-02-16 | 818 | 820 | 812 | 814 | 459,000 | 814 |
| 1993-02-15 | 819 | 819 | 808 | 811 | 423,000 | 811 |
| 1993-02-12 | 829 | 829 | 808 | 810 | 717,000 | 810 |
| 1993-02-10 | 830 | 830 | 812 | 823 | 340,000 | 823 |
| 1993-02-09 | 830 | 830 | 820 | 829 | 266,000 | 829 |
| 1993-02-08 | 834 | 834 | 825 | 829 | 171,000 | 829 |
| 1993-02-05 | 819 | 830 | 819 | 829 | 575,000 | 829 |
| 1993-02-04 | 824 | 824 | 816 | 818 | 362,000 | 818 |
| 1993-02-03 | 818 | 819 | 815 | 815 | 442,000 | 815 |
| 1993-02-02 | 811 | 820 | 805 | 805 | 488,000 | 805 |
| 1993-02-01 | 817 | 817 | 809 | 815 | 559,000 | 815 |
| 1993-01-29 | 826 | 835 | 810 | 815 | 581,000 | 815 |
| 1993-01-28 | 810 | 825 | 807 | 816 | 959,000 | 816 |
| 1993-01-27 | 810 | 814 | 802 | 805 | 417,000 | 805 |
| 1993-01-26 | 801 | 815 | 801 | 810 | 438,000 | 810 |
| 1993-01-25 | 802 | 802 | 797 | 801 | 308,000 | 801 |
| 1993-01-22 | 817 | 817 | 801 | 801 | 504,000 | 801 |
| 1993-01-21 | 815 | 825 | 812 | 817 | 254,000 | 817 |
| 1993-01-20 | 842 | 842 | 815 | 815 | 229,000 | 815 |
| 1993-01-19 | 828 | 835 | 824 | 835 | 290,000 | 835 |
| 1993-01-18 | 824 | 830 | 817 | 824 | 237,000 | 824 |
| 1993-01-14 | 825 | 828 | 820 | 824 | 309,000 | 824 |
| 1993-01-13 | 829 | 830 | 816 | 820 | 419,000 | 820 |
| 1993-01-12 | 828 | 835 | 823 | 827 | 403,000 | 827 |
| 1993-01-11 | 827 | 833 | 824 | 825 | 419,000 | 825 |
| 1993-01-08 | 826 | 843 | 826 | 826 | 979,000 | 826 |
| 1993-01-07 | 854 | 854 | 821 | 821 | 531,000 | 821 |
| 1993-01-06 | 860 | 860 | 834 | 844 | 409,000 | 844 |
| 1993-01-05 | 872 | 873 | 849 | 861 | 346,000 | 861 |
| 1993-01-04 | 882 | 887 | 865 | 870 | 156,000 | 870 |
分割・併合履歴 ： なし
