1803 清水建設(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 970 | 982 | 970 | 982 | 156,000 | 982 |
| 1994-12-29 | 957 | 980 | 956 | 980 | 1,011,000 | 980 |
| 1994-12-28 | 995 | 995 | 966 | 967 | 838,000 | 967 |
| 1994-12-27 | 990 | 997 | 983 | 986 | 589,000 | 986 |
| 1994-12-26 | 983 | 1,010 | 981 | 1,000 | 954,000 | 1,000 |
| 1994-12-22 | 962 | 975 | 962 | 973 | 753,000 | 973 |
| 1994-12-21 | 977 | 977 | 948 | 953 | 793,000 | 953 |
| 1994-12-20 | 971 | 979 | 971 | 979 | 1,003,000 | 979 |
| 1994-12-19 | 961 | 980 | 961 | 977 | 360,000 | 977 |
| 1994-12-16 | 958 | 963 | 954 | 961 | 319,000 | 961 |
| 1994-12-15 | 956 | 970 | 956 | 957 | 784,000 | 957 |
| 1994-12-14 | 957 | 957 | 952 | 952 | 227,000 | 952 |
| 1994-12-13 | 963 | 963 | 951 | 951 | 217,000 | 951 |
| 1994-12-12 | 970 | 970 | 951 | 953 | 258,000 | 953 |
| 1994-12-09 | 980 | 980 | 967 | 970 | 1,601,000 | 970 |
| 1994-12-08 | 966 | 974 | 966 | 970 | 429,000 | 970 |
| 1994-12-07 | 975 | 975 | 967 | 971 | 479,000 | 971 |
| 1994-12-06 | 979 | 980 | 974 | 980 | 460,000 | 980 |
| 1994-12-05 | 978 | 980 | 972 | 979 | 412,000 | 979 |
| 1994-12-02 | 975 | 978 | 974 | 974 | 276,000 | 974 |
| 1994-12-01 | 974 | 980 | 972 | 974 | 447,000 | 974 |
| 1994-11-30 | 970 | 984 | 968 | 977 | 939,000 | 977 |
| 1994-11-29 | 966 | 970 | 964 | 966 | 531,000 | 966 |
| 1994-11-28 | 967 | 970 | 958 | 964 | 417,000 | 964 |
| 1994-11-25 | 956 | 968 | 953 | 953 | 532,000 | 953 |
| 1994-11-24 | 953 | 959 | 950 | 953 | 743,000 | 953 |
| 1994-11-22 | 962 | 967 | 955 | 963 | 837,000 | 963 |
| 1994-11-21 | 974 | 974 | 962 | 962 | 116,000 | 962 |
| 1994-11-18 | 973 | 974 | 967 | 970 | 430,000 | 970 |
| 1994-11-17 | 966 | 974 | 965 | 974 | 379,000 | 974 |
| 1994-11-16 | 975 | 975 | 966 | 966 | 447,000 | 966 |
| 1994-11-15 | 966 | 966 | 965 | 966 | 131,000 | 966 |
| 1994-11-14 | 961 | 969 | 960 | 965 | 276,000 | 965 |
| 1994-11-11 | 973 | 975 | 963 | 971 | 928,000 | 971 |
| 1994-11-10 | 980 | 980 | 961 | 972 | 787,000 | 972 |
| 1994-11-09 | 986 | 988 | 975 | 983 | 679,000 | 983 |
| 1994-11-08 | 1,000 | 1,000 | 987 | 989 | 772,000 | 989 |
| 1994-11-07 | 996 | 1,000 | 990 | 1,000 | 675,000 | 1,000 |
| 1994-11-04 | 991 | 998 | 991 | 998 | 525,000 | 998 |
| 1994-11-02 | 996 | 996 | 982 | 990 | 1,118,000 | 990 |
| 1994-11-01 | 997 | 1,000 | 995 | 1,000 | 1,142,000 | 1,000 |
| 1994-10-31 | 1,010 | 1,020 | 1,000 | 1,000 | 1,221,000 | 1,000 |
| 1994-10-28 | 997 | 1,020 | 997 | 1,020 | 891,000 | 1,020 |
| 1994-10-27 | 985 | 998 | 960 | 982 | 1,545,000 | 982 |
| 1994-10-26 | 999 | 999 | 980 | 980 | 728,000 | 980 |
| 1994-10-25 | 999 | 999 | 991 | 994 | 590,000 | 994 |
| 1994-10-24 | 1,010 | 1,020 | 996 | 1,000 | 373,000 | 1,000 |
| 1994-10-21 | 1,010 | 1,010 | 1,000 | 1,010 | 570,000 | 1,010 |
| 1994-10-20 | 992 | 1,010 | 992 | 1,010 | 587,000 | 1,010 |
| 1994-10-19 | 1,010 | 1,010 | 991 | 991 | 904,000 | 991 |
| 1994-10-18 | 1,000 | 1,010 | 995 | 1,000 | 507,000 | 1,000 |
| 1994-10-17 | 1,000 | 1,010 | 999 | 1,010 | 300,000 | 1,010 |
| 1994-10-14 | 1,020 | 1,020 | 1,010 | 1,010 | 1,355,000 | 1,010 |
| 1994-10-13 | 998 | 1,030 | 997 | 1,030 | 1,840,000 | 1,030 |
| 1994-10-12 | 1,000 | 1,000 | 992 | 993 | 306,000 | 993 |
| 1994-10-11 | 997 | 1,000 | 988 | 1,000 | 577,000 | 1,000 |
| 1994-10-07 | 995 | 995 | 986 | 987 | 245,000 | 987 |
| 1994-10-06 | 991 | 992 | 985 | 990 | 261,000 | 990 |
| 1994-10-05 | 990 | 1,000 | 986 | 1,000 | 394,000 | 1,000 |
| 1994-10-04 | 994 | 995 | 990 | 990 | 308,000 | 990 |
| 1994-10-03 | 996 | 998 | 988 | 990 | 506,000 | 990 |
| 1994-09-30 | 1,010 | 1,030 | 996 | 996 | 1,101,000 | 996 |
| 1994-09-29 | 989 | 999 | 989 | 992 | 595,000 | 992 |
| 1994-09-28 | 980 | 987 | 973 | 985 | 1,039,000 | 985 |
| 1994-09-27 | 993 | 999 | 973 | 976 | 1,141,000 | 976 |
| 1994-09-26 | 1,020 | 1,020 | 995 | 1,000 | 1,187,000 | 1,000 |
| 1994-09-22 | 1,020 | 1,020 | 1,000 | 1,010 | 1,081,000 | 1,010 |
| 1994-09-21 | 1,000 | 1,030 | 1,000 | 1,020 | 1,126,000 | 1,020 |
| 1994-09-20 | 1,020 | 1,020 | 1,000 | 1,000 | 1,024,000 | 1,000 |
| 1994-09-19 | 1,020 | 1,020 | 1,010 | 1,020 | 351,000 | 1,020 |
| 1994-09-16 | 1,030 | 1,030 | 1,010 | 1,010 | 377,000 | 1,010 |
| 1994-09-14 | 1,030 | 1,040 | 1,020 | 1,020 | 516,000 | 1,020 |
| 1994-09-13 | 1,030 | 1,040 | 1,020 | 1,030 | 657,000 | 1,030 |
| 1994-09-12 | 1,040 | 1,040 | 1,030 | 1,040 | 481,000 | 1,040 |
| 1994-09-09 | 1,030 | 1,040 | 1,020 | 1,030 | 2,000,000 | 1,030 |
| 1994-09-08 | 1,030 | 1,040 | 1,020 | 1,020 | 1,082,000 | 1,020 |
| 1994-09-07 | 1,040 | 1,050 | 1,020 | 1,020 | 1,586,000 | 1,020 |
| 1994-09-06 | 1,060 | 1,070 | 1,050 | 1,050 | 1,409,000 | 1,050 |
| 1994-09-05 | 1,100 | 1,100 | 1,060 | 1,070 | 1,719,000 | 1,070 |
| 1994-09-02 | 1,100 | 1,110 | 1,090 | 1,100 | 5,280,000 | 1,100 |
| 1994-09-01 | 1,050 | 1,070 | 1,040 | 1,060 | 3,223,000 | 1,060 |
| 1994-08-31 | 1,020 | 1,030 | 1,010 | 1,030 | 1,358,000 | 1,030 |
| 1994-08-30 | 1,020 | 1,020 | 1,010 | 1,020 | 837,000 | 1,020 |
| 1994-08-29 | 1,020 | 1,030 | 1,010 | 1,020 | 1,829,000 | 1,020 |
| 1994-08-26 | 993 | 1,020 | 993 | 1,010 | 3,745,000 | 1,010 |
| 1994-08-25 | 983 | 987 | 981 | 983 | 1,459,000 | 983 |
| 1994-08-24 | 977 | 985 | 977 | 979 | 1,023,000 | 979 |
| 1994-08-23 | 983 | 988 | 981 | 981 | 631,000 | 981 |
| 1994-08-22 | 991 | 991 | 983 | 983 | 228,000 | 983 |
| 1994-08-19 | 984 | 996 | 980 | 992 | 1,013,000 | 992 |
| 1994-08-18 | 978 | 990 | 972 | 982 | 988,000 | 982 |
| 1994-08-17 | 980 | 980 | 974 | 974 | 512,000 | 974 |
| 1994-08-16 | 975 | 979 | 975 | 979 | 238,000 | 979 |
| 1994-08-15 | 975 | 979 | 975 | 975 | 243,000 | 975 |
| 1994-08-12 | 980 | 980 | 971 | 975 | 630,000 | 975 |
| 1994-08-11 | 968 | 979 | 961 | 979 | 631,000 | 979 |
| 1994-08-10 | 958 | 968 | 958 | 968 | 687,000 | 968 |
| 1994-08-09 | 964 | 970 | 955 | 955 | 500,000 | 955 |
| 1994-08-08 | 953 | 962 | 953 | 959 | 339,000 | 959 |
| 1994-08-05 | 965 | 965 | 958 | 959 | 347,000 | 959 |
| 1994-08-04 | 966 | 969 | 964 | 969 | 308,000 | 969 |
| 1994-08-03 | 968 | 974 | 963 | 966 | 471,000 | 966 |
| 1994-08-02 | 964 | 975 | 964 | 975 | 437,000 | 975 |
| 1994-08-01 | 972 | 972 | 964 | 964 | 282,000 | 964 |
| 1994-07-29 | 977 | 977 | 965 | 972 | 794,000 | 972 |
| 1994-07-28 | 965 | 967 | 955 | 967 | 709,000 | 967 |
| 1994-07-27 | 966 | 968 | 960 | 965 | 861,000 | 965 |
| 1994-07-26 | 963 | 970 | 960 | 965 | 696,000 | 965 |
| 1994-07-25 | 967 | 967 | 960 | 961 | 277,000 | 961 |
| 1994-07-22 | 966 | 970 | 962 | 965 | 389,000 | 965 |
| 1994-07-21 | 979 | 979 | 962 | 966 | 576,000 | 966 |
| 1994-07-20 | 990 | 990 | 980 | 985 | 496,000 | 985 |
| 1994-07-19 | 995 | 996 | 985 | 990 | 479,000 | 990 |
| 1994-07-18 | 978 | 996 | 978 | 995 | 698,000 | 995 |
| 1994-07-15 | 990 | 1,000 | 988 | 993 | 912,000 | 993 |
| 1994-07-14 | 978 | 988 | 978 | 988 | 536,000 | 988 |
| 1994-07-13 | 975 | 977 | 973 | 975 | 482,000 | 975 |
| 1994-07-12 | 970 | 983 | 970 | 975 | 504,000 | 975 |
| 1994-07-11 | 972 | 982 | 972 | 978 | 459,000 | 978 |
| 1994-07-08 | 974 | 981 | 972 | 972 | 614,000 | 972 |
| 1994-07-07 | 976 | 982 | 975 | 975 | 186,000 | 975 |
| 1994-07-06 | 981 | 985 | 975 | 975 | 331,000 | 975 |
| 1994-07-05 | 985 | 989 | 976 | 977 | 403,000 | 977 |
| 1994-07-04 | 983 | 990 | 981 | 981 | 558,000 | 981 |
| 1994-07-01 | 1,010 | 1,010 | 978 | 980 | 1,500,000 | 980 |
| 1994-06-30 | 986 | 1,000 | 984 | 999 | 1,939,000 | 999 |
| 1994-06-29 | 983 | 1,000 | 978 | 996 | 1,025,000 | 996 |
| 1994-06-28 | 988 | 993 | 971 | 973 | 1,074,000 | 973 |
| 1994-06-27 | 977 | 982 | 968 | 968 | 1,056,000 | 968 |
| 1994-06-24 | 976 | 991 | 975 | 978 | 875,000 | 978 |
| 1994-06-23 | 970 | 989 | 964 | 980 | 1,034,000 | 980 |
| 1994-06-22 | 950 | 973 | 940 | 960 | 815,000 | 960 |
| 1994-06-21 | 968 | 976 | 953 | 963 | 732,000 | 963 |
| 1994-06-20 | 991 | 998 | 973 | 978 | 714,000 | 978 |
| 1994-06-17 | 1,000 | 1,010 | 981 | 989 | 1,228,000 | 989 |
| 1994-06-16 | 991 | 1,000 | 988 | 997 | 909,000 | 997 |
| 1994-06-15 | 994 | 1,010 | 988 | 988 | 2,758,000 | 988 |
| 1994-06-14 | 976 | 997 | 975 | 984 | 3,192,000 | 984 |
| 1994-06-13 | 964 | 983 | 956 | 980 | 1,755,000 | 980 |
| 1994-06-10 | 970 | 973 | 962 | 964 | 2,149,000 | 964 |
| 1994-06-09 | 967 | 973 | 956 | 968 | 913,000 | 968 |
| 1994-06-08 | 958 | 969 | 955 | 966 | 825,000 | 966 |
| 1994-06-07 | 952 | 955 | 946 | 954 | 589,000 | 954 |
| 1994-06-06 | 966 | 970 | 950 | 950 | 401,000 | 950 |
| 1994-06-03 | 967 | 974 | 965 | 974 | 1,139,000 | 974 |
| 1994-06-02 | 982 | 992 | 975 | 976 | 4,099,000 | 976 |
| 1994-06-01 | 956 | 983 | 952 | 983 | 3,045,000 | 983 |
| 1994-05-31 | 935 | 957 | 935 | 946 | 581,000 | 946 |
| 1994-05-30 | 934 | 939 | 929 | 935 | 832,000 | 935 |
| 1994-05-27 | 931 | 937 | 915 | 926 | 2,345,000 | 926 |
| 1994-05-26 | 953 | 957 | 941 | 941 | 611,000 | 941 |
| 1994-05-25 | 950 | 953 | 947 | 953 | 497,000 | 953 |
| 1994-05-24 | 957 | 964 | 950 | 950 | 1,238,000 | 950 |
| 1994-05-23 | 960 | 967 | 958 | 967 | 1,110,000 | 967 |
| 1994-05-20 | 944 | 965 | 944 | 957 | 1,879,000 | 957 |
| 1994-05-19 | 940 | 945 | 935 | 944 | 787,000 | 944 |
| 1994-05-18 | 945 | 946 | 934 | 939 | 733,000 | 939 |
| 1994-05-17 | 941 | 942 | 935 | 940 | 492,000 | 940 |
| 1994-05-16 | 958 | 959 | 943 | 945 | 806,000 | 945 |
| 1994-05-13 | 955 | 971 | 954 | 956 | 3,810,000 | 956 |
| 1994-05-12 | 942 | 954 | 940 | 954 | 1,962,000 | 954 |
| 1994-05-11 | 941 | 948 | 937 | 942 | 2,217,000 | 942 |
| 1994-05-10 | 936 | 940 | 934 | 936 | 1,995,000 | 936 |
| 1994-05-09 | 912 | 929 | 912 | 929 | 516,000 | 929 |
| 1994-05-06 | 914 | 925 | 914 | 922 | 655,000 | 922 |
| 1994-05-02 | 909 | 916 | 907 | 916 | 208,000 | 916 |
| 1994-04-28 | 909 | 919 | 901 | 917 | 1,177,000 | 917 |
| 1994-04-27 | 899 | 905 | 896 | 899 | 278,000 | 899 |
| 1994-04-26 | 910 | 910 | 897 | 899 | 609,000 | 899 |
| 1994-04-25 | 905 | 909 | 902 | 902 | 655,000 | 902 |
| 1994-04-22 | 910 | 915 | 905 | 912 | 802,000 | 912 |
| 1994-04-21 | 909 | 915 | 906 | 909 | 999,000 | 909 |
| 1994-04-20 | 918 | 920 | 908 | 909 | 1,084,000 | 909 |
| 1994-04-19 | 915 | 922 | 915 | 917 | 2,236,000 | 917 |
| 1994-04-18 | 910 | 926 | 910 | 926 | 1,531,000 | 926 |
| 1994-04-15 | 883 | 900 | 880 | 895 | 882,000 | 895 |
| 1994-04-14 | 867 | 880 | 864 | 873 | 595,000 | 873 |
| 1994-04-13 | 857 | 864 | 845 | 864 | 912,000 | 864 |
| 1994-04-12 | 859 | 869 | 850 | 855 | 303,000 | 855 |
| 1994-04-11 | 864 | 864 | 851 | 855 | 155,000 | 855 |
| 1994-04-08 | 865 | 868 | 837 | 865 | 761,000 | 865 |
| 1994-04-07 | 850 | 860 | 842 | 860 | 314,000 | 860 |
| 1994-04-06 | 870 | 870 | 858 | 863 | 438,000 | 863 |
| 1994-04-05 | 836 | 858 | 835 | 858 | 299,000 | 858 |
| 1994-04-04 | 828 | 835 | 820 | 834 | 382,000 | 834 |
| 1994-04-01 | 829 | 834 | 827 | 827 | 203,000 | 827 |
| 1994-03-31 | 829 | 839 | 820 | 826 | 725,000 | 826 |
| 1994-03-30 | 820 | 835 | 820 | 825 | 565,000 | 825 |
| 1994-03-29 | 858 | 858 | 830 | 830 | 314,000 | 830 |
| 1994-03-28 | 840 | 858 | 834 | 849 | 358,000 | 849 |
| 1994-03-25 | 833 | 840 | 833 | 840 | 726,000 | 840 |
| 1994-03-24 | 845 | 854 | 833 | 848 | 601,000 | 848 |
| 1994-03-23 | 860 | 860 | 845 | 845 | 694,000 | 845 |
| 1994-03-22 | 870 | 870 | 856 | 865 | 496,000 | 865 |
| 1994-03-18 | 884 | 885 | 870 | 870 | 485,000 | 870 |
| 1994-03-17 | 893 | 893 | 880 | 885 | 451,000 | 885 |
| 1994-03-16 | 895 | 898 | 887 | 893 | 1,121,000 | 893 |
| 1994-03-15 | 895 | 899 | 890 | 890 | 799,000 | 890 |
| 1994-03-14 | 890 | 910 | 890 | 895 | 783,000 | 895 |
| 1994-03-11 | 895 | 895 | 880 | 888 | 1,844,000 | 888 |
| 1994-03-10 | 895 | 900 | 881 | 887 | 904,000 | 887 |
| 1994-03-09 | 909 | 909 | 893 | 894 | 1,130,000 | 894 |
| 1994-03-08 | 903 | 925 | 903 | 919 | 516,000 | 919 |
| 1994-03-07 | 913 | 930 | 905 | 912 | 351,000 | 912 |
| 1994-03-04 | 882 | 915 | 882 | 915 | 699,000 | 915 |
| 1994-03-03 | 908 | 908 | 866 | 877 | 393,000 | 877 |
| 1994-03-02 | 920 | 928 | 901 | 901 | 660,000 | 901 |
| 1994-03-01 | 923 | 930 | 918 | 930 | 989,000 | 930 |
| 1994-02-28 | 920 | 924 | 909 | 920 | 708,000 | 920 |
| 1994-02-25 | 900 | 910 | 896 | 907 | 671,000 | 907 |
| 1994-02-24 | 917 | 929 | 905 | 910 | 786,000 | 910 |
| 1994-02-23 | 901 | 909 | 901 | 902 | 633,000 | 902 |
| 1994-02-22 | 890 | 910 | 886 | 893 | 715,000 | 893 |
| 1994-02-21 | 861 | 888 | 860 | 885 | 415,000 | 885 |
| 1994-02-18 | 873 | 882 | 865 | 865 | 460,000 | 865 |
| 1994-02-17 | 871 | 888 | 865 | 865 | 569,000 | 865 |
| 1994-02-16 | 858 | 895 | 855 | 881 | 1,722,000 | 881 |
| 1994-02-15 | 865 | 868 | 851 | 860 | 609,000 | 860 |
| 1994-02-14 | 870 | 880 | 864 | 875 | 340,000 | 875 |
| 1994-02-10 | 891 | 892 | 871 | 890 | 831,000 | 890 |
| 1994-02-09 | 899 | 899 | 874 | 889 | 729,000 | 889 |
| 1994-02-08 | 900 | 930 | 895 | 895 | 1,106,000 | 895 |
| 1994-02-07 | 903 | 908 | 891 | 894 | 658,000 | 894 |
| 1994-02-04 | 900 | 905 | 884 | 899 | 1,429,000 | 899 |
| 1994-02-03 | 925 | 928 | 912 | 915 | 1,545,000 | 915 |
| 1994-02-02 | 924 | 944 | 924 | 935 | 1,838,000 | 935 |
| 1994-02-01 | 940 | 945 | 920 | 934 | 2,038,000 | 934 |
| 1994-01-31 | 915 | 930 | 914 | 930 | 2,620,000 | 930 |
| 1994-01-28 | 865 | 875 | 846 | 854 | 441,000 | 854 |
| 1994-01-27 | 882 | 905 | 875 | 875 | 1,253,000 | 875 |
| 1994-01-26 | 864 | 888 | 860 | 887 | 1,471,000 | 887 |
| 1994-01-25 | 852 | 858 | 843 | 850 | 542,000 | 850 |
| 1994-01-24 | 850 | 859 | 840 | 850 | 1,157,000 | 850 |
| 1994-01-21 | 854 | 898 | 854 | 898 | 1,498,000 | 898 |
| 1994-01-20 | 846 | 860 | 846 | 854 | 741,000 | 854 |
| 1994-01-19 | 825 | 855 | 821 | 846 | 507,000 | 846 |
| 1994-01-18 | 833 | 840 | 815 | 815 | 226,000 | 815 |
| 1994-01-17 | 836 | 845 | 832 | 843 | 187,000 | 843 |
| 1994-01-14 | 848 | 858 | 820 | 850 | 945,000 | 850 |
| 1994-01-13 | 859 | 859 | 841 | 841 | 407,000 | 841 |
| 1994-01-12 | 845 | 857 | 837 | 857 | 583,000 | 857 |
| 1994-01-11 | 850 | 859 | 850 | 855 | 1,117,000 | 855 |
| 1994-01-10 | 827 | 840 | 822 | 840 | 879,000 | 840 |
| 1994-01-07 | 798 | 818 | 797 | 817 | 447,000 | 817 |
| 1994-01-06 | 812 | 824 | 801 | 813 | 936,000 | 813 |
| 1994-01-05 | 783 | 810 | 783 | 804 | 302,000 | 804 |
| 1994-01-04 | 782 | 794 | 775 | 787 | 161,000 | 787 |
分割・併合履歴 ： なし
