1803 清水建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,050 | 1,020 | 1,050 | 253,000 | 1,050 |
| 1995-12-28 | 1,060 | 1,060 | 1,040 | 1,040 | 208,000 | 1,040 |
| 1995-12-27 | 1,070 | 1,070 | 1,060 | 1,060 | 174,000 | 1,060 |
| 1995-12-26 | 1,070 | 1,070 | 1,050 | 1,060 | 451,000 | 1,060 |
| 1995-12-25 | 1,070 | 1,070 | 1,050 | 1,060 | 347,000 | 1,060 |
| 1995-12-22 | 1,070 | 1,070 | 1,050 | 1,070 | 704,000 | 1,070 |
| 1995-12-21 | 1,050 | 1,070 | 1,040 | 1,060 | 726,000 | 1,060 |
| 1995-12-20 | 1,060 | 1,070 | 1,060 | 1,060 | 803,000 | 1,060 |
| 1995-12-19 | 1,040 | 1,050 | 1,030 | 1,050 | 454,000 | 1,050 |
| 1995-12-18 | 1,040 | 1,050 | 1,040 | 1,050 | 471,000 | 1,050 |
| 1995-12-15 | 1,040 | 1,050 | 1,030 | 1,040 | 792,000 | 1,040 |
| 1995-12-14 | 1,000 | 1,020 | 1,000 | 1,010 | 500,000 | 1,010 |
| 1995-12-13 | 1,010 | 1,020 | 1,000 | 1,000 | 684,000 | 1,000 |
| 1995-12-12 | 1,010 | 1,010 | 1,000 | 1,010 | 269,000 | 1,010 |
| 1995-12-11 | 1,040 | 1,040 | 997 | 1,000 | 874,000 | 1,000 |
| 1995-12-08 | 1,040 | 1,040 | 1,000 | 1,010 | 2,551,000 | 1,010 |
| 1995-12-07 | 1,020 | 1,050 | 1,020 | 1,040 | 661,000 | 1,040 |
| 1995-12-06 | 1,030 | 1,040 | 1,020 | 1,030 | 319,000 | 1,030 |
| 1995-12-05 | 1,040 | 1,040 | 1,030 | 1,030 | 444,000 | 1,030 |
| 1995-12-04 | 1,070 | 1,070 | 1,040 | 1,040 | 520,000 | 1,040 |
| 1995-12-01 | 1,040 | 1,060 | 1,030 | 1,050 | 659,000 | 1,050 |
| 1995-11-30 | 1,010 | 1,040 | 1,010 | 1,040 | 662,000 | 1,040 |
| 1995-11-29 | 1,020 | 1,030 | 1,010 | 1,010 | 347,000 | 1,010 |
| 1995-11-28 | 1,070 | 1,070 | 1,010 | 1,010 | 993,000 | 1,010 |
| 1995-11-27 | 1,030 | 1,050 | 1,020 | 1,050 | 1,199,000 | 1,050 |
| 1995-11-24 | 1,000 | 1,010 | 983 | 1,010 | 269,000 | 1,010 |
| 1995-11-22 | 1,030 | 1,030 | 1,000 | 1,010 | 324,000 | 1,010 |
| 1995-11-21 | 1,020 | 1,040 | 1,010 | 1,030 | 1,256,000 | 1,030 |
| 1995-11-20 | 985 | 1,030 | 985 | 1,030 | 1,186,000 | 1,030 |
| 1995-11-17 | 953 | 980 | 950 | 980 | 1,757,000 | 980 |
| 1995-11-16 | 950 | 955 | 949 | 950 | 800,000 | 950 |
| 1995-11-15 | 947 | 950 | 945 | 946 | 399,000 | 946 |
| 1995-11-14 | 950 | 951 | 947 | 947 | 269,000 | 947 |
| 1995-11-13 | 966 | 967 | 951 | 955 | 220,000 | 955 |
| 1995-11-10 | 960 | 960 | 950 | 957 | 475,000 | 957 |
| 1995-11-09 | 970 | 987 | 961 | 962 | 606,000 | 962 |
| 1995-11-08 | 960 | 974 | 960 | 970 | 227,000 | 970 |
| 1995-11-07 | 965 | 979 | 965 | 977 | 246,000 | 977 |
| 1995-11-06 | 980 | 985 | 968 | 975 | 522,000 | 975 |
| 1995-11-02 | 952 | 1,000 | 947 | 1,000 | 343,000 | 1,000 |
| 1995-11-01 | 944 | 952 | 941 | 952 | 301,000 | 952 |
| 1995-10-31 | 953 | 953 | 945 | 953 | 593,000 | 953 |
| 1995-10-30 | 960 | 960 | 952 | 953 | 222,000 | 953 |
| 1995-10-27 | 970 | 970 | 960 | 960 | 432,000 | 960 |
| 1995-10-26 | 979 | 984 | 971 | 971 | 641,000 | 971 |
| 1995-10-25 | 965 | 977 | 965 | 975 | 380,000 | 975 |
| 1995-10-24 | 980 | 988 | 972 | 973 | 210,000 | 973 |
| 1995-10-23 | 975 | 984 | 975 | 980 | 373,000 | 980 |
| 1995-10-20 | 980 | 990 | 978 | 990 | 467,000 | 990 |
| 1995-10-19 | 980 | 992 | 975 | 984 | 528,000 | 984 |
| 1995-10-18 | 992 | 992 | 980 | 985 | 319,000 | 985 |
| 1995-10-17 | 990 | 994 | 978 | 994 | 602,000 | 994 |
| 1995-10-16 | 989 | 1,010 | 983 | 992 | 571,000 | 992 |
| 1995-10-13 | 981 | 985 | 973 | 983 | 637,000 | 983 |
| 1995-10-12 | 1,000 | 1,000 | 990 | 991 | 398,000 | 991 |
| 1995-10-11 | 1,020 | 1,020 | 987 | 1,010 | 430,000 | 1,010 |
| 1995-10-09 | 1,000 | 1,030 | 1,000 | 1,020 | 627,000 | 1,020 |
| 1995-10-06 | 997 | 1,030 | 997 | 1,000 | 767,000 | 1,000 |
| 1995-10-05 | 1,000 | 1,010 | 995 | 1,010 | 307,000 | 1,010 |
| 1995-10-04 | 1,020 | 1,030 | 1,000 | 1,010 | 496,000 | 1,010 |
| 1995-10-03 | 989 | 1,020 | 989 | 1,020 | 467,000 | 1,020 |
| 1995-10-02 | 992 | 994 | 969 | 981 | 999,000 | 981 |
| 1995-09-29 | 991 | 996 | 976 | 994 | 331,000 | 994 |
| 1995-09-28 | 1,000 | 1,000 | 980 | 990 | 251,000 | 990 |
| 1995-09-27 | 974 | 1,010 | 967 | 1,010 | 941,000 | 1,010 |
| 1995-09-26 | 967 | 975 | 965 | 974 | 383,000 | 974 |
| 1995-09-25 | 970 | 979 | 955 | 961 | 504,000 | 961 |
| 1995-09-22 | 995 | 1,000 | 969 | 970 | 1,611,000 | 970 |
| 1995-09-21 | 1,030 | 1,030 | 991 | 1,030 | 712,000 | 1,030 |
| 1995-09-20 | 1,080 | 1,090 | 1,030 | 1,050 | 1,661,000 | 1,050 |
| 1995-09-19 | 1,030 | 1,050 | 1,020 | 1,050 | 1,068,000 | 1,050 |
| 1995-09-18 | 1,090 | 1,100 | 1,050 | 1,050 | 1,695,000 | 1,050 |
| 1995-09-14 | 1,090 | 1,100 | 1,090 | 1,100 | 1,512,000 | 1,100 |
| 1995-09-13 | 1,090 | 1,100 | 1,090 | 1,090 | 1,932,000 | 1,090 |
| 1995-09-12 | 1,090 | 1,110 | 1,090 | 1,090 | 2,860,000 | 1,090 |
| 1995-09-11 | 1,020 | 1,060 | 1,020 | 1,050 | 1,265,000 | 1,050 |
| 1995-09-08 | 1,010 | 1,030 | 998 | 1,030 | 4,078,000 | 1,030 |
| 1995-09-07 | 975 | 985 | 965 | 975 | 273,000 | 975 |
| 1995-09-06 | 992 | 1,000 | 965 | 965 | 545,000 | 965 |
| 1995-09-05 | 999 | 1,010 | 990 | 1,000 | 290,000 | 1,000 |
| 1995-09-04 | 1,010 | 1,010 | 981 | 990 | 290,000 | 990 |
| 1995-09-01 | 1,010 | 1,020 | 1,000 | 1,010 | 681,000 | 1,010 |
| 1995-08-31 | 1,000 | 1,030 | 1,000 | 1,030 | 896,000 | 1,030 |
| 1995-08-30 | 1,030 | 1,030 | 1,010 | 1,010 | 532,000 | 1,010 |
| 1995-08-29 | 986 | 1,040 | 986 | 1,030 | 1,184,000 | 1,030 |
| 1995-08-28 | 981 | 982 | 967 | 981 | 442,000 | 981 |
| 1995-08-25 | 972 | 982 | 972 | 981 | 384,000 | 981 |
| 1995-08-24 | 972 | 983 | 971 | 982 | 305,000 | 982 |
| 1995-08-23 | 990 | 990 | 970 | 982 | 712,000 | 982 |
| 1995-08-22 | 987 | 998 | 981 | 981 | 360,000 | 981 |
| 1995-08-21 | 1,000 | 1,000 | 987 | 994 | 336,000 | 994 |
| 1995-08-18 | 1,020 | 1,030 | 1,000 | 1,000 | 1,258,000 | 1,000 |
| 1995-08-17 | 1,020 | 1,060 | 1,010 | 1,020 | 1,806,000 | 1,020 |
| 1995-08-16 | 1,030 | 1,050 | 1,010 | 1,040 | 2,092,000 | 1,040 |
| 1995-08-15 | 956 | 1,010 | 946 | 997 | 1,486,000 | 997 |
| 1995-08-14 | 935 | 962 | 935 | 956 | 990,000 | 956 |
| 1995-08-11 | 942 | 945 | 921 | 922 | 1,347,000 | 922 |
| 1995-08-10 | 925 | 926 | 905 | 926 | 370,000 | 926 |
| 1995-08-09 | 925 | 928 | 916 | 925 | 585,000 | 925 |
| 1995-08-08 | 898 | 917 | 898 | 915 | 602,000 | 915 |
| 1995-08-07 | 930 | 930 | 882 | 894 | 358,000 | 894 |
| 1995-08-04 | 923 | 930 | 918 | 922 | 369,000 | 922 |
| 1995-08-03 | 950 | 957 | 911 | 913 | 1,130,000 | 913 |
| 1995-08-02 | 913 | 937 | 908 | 930 | 618,000 | 930 |
| 1995-08-01 | 902 | 915 | 895 | 913 | 464,000 | 913 |
| 1995-07-31 | 900 | 918 | 895 | 906 | 524,000 | 906 |
| 1995-07-28 | 918 | 918 | 891 | 900 | 591,000 | 900 |
| 1995-07-27 | 915 | 930 | 915 | 921 | 632,000 | 921 |
| 1995-07-26 | 907 | 920 | 907 | 917 | 417,000 | 917 |
| 1995-07-25 | 927 | 927 | 888 | 906 | 472,000 | 906 |
| 1995-07-24 | 920 | 934 | 914 | 934 | 588,000 | 934 |
| 1995-07-21 | 905 | 915 | 905 | 913 | 474,000 | 913 |
| 1995-07-20 | 877 | 897 | 875 | 897 | 322,000 | 897 |
| 1995-07-19 | 892 | 907 | 880 | 892 | 671,000 | 892 |
| 1995-07-18 | 923 | 930 | 891 | 892 | 285,000 | 892 |
| 1995-07-17 | 903 | 944 | 903 | 918 | 733,000 | 918 |
| 1995-07-14 | 931 | 931 | 895 | 901 | 600,000 | 901 |
| 1995-07-13 | 947 | 954 | 912 | 931 | 805,000 | 931 |
| 1995-07-12 | 923 | 945 | 920 | 944 | 1,858,000 | 944 |
| 1995-07-11 | 891 | 928 | 873 | 928 | 832,000 | 928 |
| 1995-07-10 | 922 | 935 | 882 | 890 | 1,283,000 | 890 |
| 1995-07-07 | 878 | 920 | 871 | 919 | 2,294,000 | 919 |
| 1995-07-06 | 854 | 860 | 845 | 858 | 531,000 | 858 |
| 1995-07-05 | 840 | 857 | 838 | 853 | 465,000 | 853 |
| 1995-07-04 | 839 | 842 | 830 | 840 | 323,000 | 840 |
| 1995-07-03 | 838 | 840 | 820 | 830 | 635,000 | 830 |
| 1995-06-30 | 808 | 829 | 805 | 820 | 449,000 | 820 |
| 1995-06-29 | 838 | 843 | 815 | 816 | 439,000 | 816 |
| 1995-06-28 | 816 | 831 | 815 | 828 | 400,000 | 828 |
| 1995-06-27 | 863 | 863 | 835 | 835 | 301,000 | 835 |
| 1995-06-26 | 864 | 870 | 857 | 863 | 500,000 | 863 |
| 1995-06-23 | 840 | 845 | 835 | 845 | 354,000 | 845 |
| 1995-06-22 | 839 | 850 | 834 | 834 | 421,000 | 834 |
| 1995-06-21 | 826 | 850 | 824 | 840 | 625,000 | 840 |
| 1995-06-20 | 832 | 832 | 811 | 831 | 1,169,000 | 831 |
| 1995-06-19 | 828 | 832 | 828 | 831 | 323,000 | 831 |
| 1995-06-16 | 850 | 855 | 826 | 828 | 568,000 | 828 |
| 1995-06-15 | 842 | 850 | 832 | 850 | 637,000 | 850 |
| 1995-06-14 | 840 | 854 | 838 | 842 | 396,000 | 842 |
| 1995-06-13 | 848 | 848 | 831 | 834 | 500,000 | 834 |
| 1995-06-12 | 850 | 855 | 831 | 854 | 487,000 | 854 |
| 1995-06-09 | 842 | 850 | 840 | 850 | 2,030,000 | 850 |
| 1995-06-08 | 880 | 885 | 872 | 880 | 296,000 | 880 |
| 1995-06-07 | 881 | 889 | 880 | 889 | 204,000 | 889 |
| 1995-06-06 | 896 | 901 | 892 | 898 | 190,000 | 898 |
| 1995-06-05 | 877 | 894 | 874 | 892 | 215,000 | 892 |
| 1995-06-02 | 864 | 887 | 863 | 874 | 374,000 | 874 |
| 1995-06-01 | 858 | 865 | 851 | 861 | 585,000 | 861 |
| 1995-05-31 | 880 | 880 | 850 | 860 | 920,000 | 860 |
| 1995-05-30 | 865 | 882 | 865 | 880 | 279,000 | 880 |
| 1995-05-29 | 850 | 863 | 848 | 863 | 428,000 | 863 |
| 1995-05-26 | 859 | 868 | 853 | 859 | 468,000 | 859 |
| 1995-05-25 | 871 | 873 | 851 | 859 | 641,000 | 859 |
| 1995-05-24 | 857 | 870 | 857 | 865 | 387,000 | 865 |
| 1995-05-23 | 850 | 858 | 850 | 857 | 471,000 | 857 |
| 1995-05-22 | 872 | 877 | 851 | 851 | 476,000 | 851 |
| 1995-05-19 | 892 | 899 | 888 | 892 | 817,000 | 892 |
| 1995-05-18 | 924 | 924 | 908 | 912 | 585,000 | 912 |
| 1995-05-17 | 920 | 920 | 914 | 914 | 941,000 | 914 |
| 1995-05-16 | 919 | 919 | 912 | 916 | 489,000 | 916 |
| 1995-05-15 | 909 | 919 | 900 | 919 | 637,000 | 919 |
| 1995-05-12 | 917 | 918 | 899 | 899 | 1,016,000 | 899 |
| 1995-05-11 | 923 | 923 | 901 | 902 | 528,000 | 902 |
| 1995-05-10 | 910 | 923 | 907 | 921 | 498,000 | 921 |
| 1995-05-09 | 926 | 929 | 910 | 920 | 270,000 | 920 |
| 1995-05-08 | 913 | 925 | 912 | 925 | 369,000 | 925 |
| 1995-05-02 | 906 | 930 | 896 | 923 | 379,000 | 923 |
| 1995-05-01 | 904 | 904 | 895 | 900 | 202,000 | 900 |
| 1995-04-28 | 900 | 902 | 892 | 902 | 283,000 | 902 |
| 1995-04-27 | 902 | 902 | 890 | 893 | 411,000 | 893 |
| 1995-04-26 | 895 | 902 | 883 | 888 | 506,000 | 888 |
| 1995-04-25 | 899 | 907 | 885 | 885 | 648,000 | 885 |
| 1995-04-24 | 900 | 909 | 890 | 900 | 464,000 | 900 |
| 1995-04-21 | 895 | 905 | 895 | 900 | 1,218,000 | 900 |
| 1995-04-20 | 872 | 888 | 868 | 885 | 578,000 | 885 |
| 1995-04-19 | 838 | 880 | 838 | 870 | 326,000 | 870 |
| 1995-04-18 | 852 | 865 | 845 | 848 | 222,000 | 848 |
| 1995-04-17 | 849 | 860 | 842 | 860 | 533,000 | 860 |
| 1995-04-14 | 867 | 878 | 841 | 841 | 848,000 | 841 |
| 1995-04-13 | 865 | 901 | 861 | 875 | 444,000 | 875 |
| 1995-04-12 | 857 | 870 | 857 | 868 | 279,000 | 868 |
| 1995-04-11 | 865 | 874 | 865 | 866 | 469,000 | 866 |
| 1995-04-10 | 863 | 883 | 863 | 878 | 875,000 | 878 |
| 1995-04-07 | 845 | 861 | 845 | 860 | 556,000 | 860 |
| 1995-04-06 | 830 | 858 | 821 | 850 | 630,000 | 850 |
| 1995-04-05 | 812 | 830 | 803 | 830 | 339,000 | 830 |
| 1995-04-04 | 803 | 830 | 794 | 801 | 530,000 | 801 |
| 1995-04-03 | 822 | 834 | 776 | 794 | 1,103,000 | 794 |
| 1995-03-31 | 869 | 879 | 825 | 835 | 461,000 | 835 |
| 1995-03-30 | 863 | 868 | 859 | 859 | 234,000 | 859 |
| 1995-03-29 | 878 | 879 | 850 | 872 | 370,000 | 872 |
| 1995-03-28 | 846 | 880 | 846 | 880 | 418,000 | 880 |
| 1995-03-27 | 816 | 859 | 816 | 846 | 470,000 | 846 |
| 1995-03-24 | 805 | 824 | 801 | 806 | 535,000 | 806 |
| 1995-03-23 | 820 | 820 | 800 | 806 | 434,000 | 806 |
| 1995-03-22 | 856 | 864 | 830 | 830 | 383,000 | 830 |
| 1995-03-20 | 845 | 870 | 841 | 865 | 540,000 | 865 |
| 1995-03-17 | 876 | 886 | 865 | 875 | 526,000 | 875 |
| 1995-03-16 | 876 | 883 | 870 | 875 | 256,000 | 875 |
| 1995-03-15 | 876 | 895 | 876 | 893 | 638,000 | 893 |
| 1995-03-14 | 898 | 898 | 880 | 880 | 925,000 | 880 |
| 1995-03-13 | 890 | 900 | 864 | 900 | 449,000 | 900 |
| 1995-03-10 | 900 | 910 | 861 | 890 | 2,636,000 | 890 |
| 1995-03-09 | 930 | 944 | 925 | 925 | 332,000 | 925 |
| 1995-03-08 | 915 | 927 | 906 | 927 | 672,000 | 927 |
| 1995-03-07 | 923 | 935 | 923 | 927 | 514,000 | 927 |
| 1995-03-06 | 919 | 929 | 915 | 923 | 399,000 | 923 |
| 1995-03-03 | 914 | 922 | 911 | 920 | 558,000 | 920 |
| 1995-03-02 | 949 | 950 | 925 | 925 | 714,000 | 925 |
| 1995-03-01 | 959 | 959 | 920 | 925 | 938,000 | 925 |
| 1995-02-28 | 951 | 980 | 950 | 960 | 426,000 | 960 |
| 1995-02-27 | 971 | 971 | 941 | 946 | 1,114,000 | 946 |
| 1995-02-24 | 1,000 | 1,010 | 991 | 991 | 596,000 | 991 |
| 1995-02-23 | 1,000 | 1,010 | 964 | 998 | 577,000 | 998 |
| 1995-02-22 | 1,000 | 1,010 | 995 | 1,000 | 2,227,000 | 1,000 |
| 1995-02-21 | 989 | 1,000 | 985 | 991 | 676,000 | 991 |
| 1995-02-20 | 988 | 991 | 975 | 990 | 593,000 | 990 |
| 1995-02-17 | 964 | 993 | 964 | 983 | 1,013,000 | 983 |
| 1995-02-16 | 985 | 986 | 971 | 975 | 424,000 | 975 |
| 1995-02-15 | 983 | 989 | 976 | 985 | 460,000 | 985 |
| 1995-02-14 | 988 | 989 | 978 | 985 | 604,000 | 985 |
| 1995-02-13 | 988 | 1,000 | 987 | 996 | 1,170,000 | 996 |
| 1995-02-10 | 972 | 987 | 972 | 986 | 694,000 | 986 |
| 1995-02-09 | 979 | 982 | 971 | 972 | 648,000 | 972 |
| 1995-02-08 | 970 | 980 | 955 | 980 | 1,042,000 | 980 |
| 1995-02-07 | 988 | 997 | 980 | 980 | 411,000 | 980 |
| 1995-02-06 | 975 | 996 | 975 | 996 | 762,000 | 996 |
| 1995-02-03 | 975 | 980 | 970 | 971 | 599,000 | 971 |
| 1995-02-02 | 991 | 998 | 980 | 980 | 679,000 | 980 |
| 1995-02-01 | 1,010 | 1,030 | 1,000 | 1,010 | 1,396,000 | 1,010 |
| 1995-01-31 | 1,040 | 1,050 | 1,010 | 1,010 | 2,515,000 | 1,010 |
| 1995-01-30 | 999 | 1,040 | 999 | 1,020 | 3,017,000 | 1,020 |
| 1995-01-27 | 989 | 990 | 977 | 989 | 1,002,000 | 989 |
| 1995-01-26 | 1,010 | 1,010 | 973 | 980 | 1,500,000 | 980 |
| 1995-01-25 | 1,000 | 1,020 | 994 | 1,000 | 2,010,000 | 1,000 |
| 1995-01-24 | 976 | 993 | 951 | 980 | 948,000 | 980 |
| 1995-01-23 | 990 | 993 | 950 | 978 | 1,400,000 | 978 |
| 1995-01-20 | 976 | 993 | 969 | 985 | 1,593,000 | 985 |
| 1995-01-19 | 977 | 982 | 963 | 970 | 3,109,000 | 970 |
| 1995-01-18 | 978 | 1,020 | 955 | 958 | 3,898,000 | 958 |
| 1995-01-17 | 956 | 975 | 953 | 964 | 1,002,000 | 964 |
| 1995-01-13 | 960 | 960 | 950 | 953 | 755,000 | 953 |
| 1995-01-12 | 970 | 970 | 956 | 960 | 124,000 | 960 |
| 1995-01-11 | 959 | 978 | 954 | 970 | 803,000 | 970 |
| 1995-01-10 | 959 | 960 | 948 | 950 | 924,000 | 950 |
| 1995-01-09 | 959 | 964 | 958 | 958 | 333,000 | 958 |
| 1995-01-06 | 978 | 978 | 958 | 958 | 177,000 | 958 |
| 1995-01-05 | 983 | 983 | 970 | 976 | 88,000 | 976 |
| 1995-01-04 | 984 | 984 | 970 | 979 | 112,000 | 979 |
分割・併合履歴 ： なし
