1803 清水建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 345 | 347 | 337 | 338 | 366,000 | 338 |
| 1999-12-29 | 350 | 360 | 344 | 350 | 725,000 | 350 |
| 1999-12-28 | 363 | 364 | 352 | 354 | 348,000 | 354 |
| 1999-12-27 | 365 | 380 | 356 | 368 | 925,000 | 368 |
| 1999-12-24 | 365 | 373 | 355 | 355 | 934,000 | 355 |
| 1999-12-22 | 375 | 377 | 365 | 367 | 407,000 | 367 |
| 1999-12-21 | 374 | 380 | 374 | 375 | 500,000 | 375 |
| 1999-12-20 | 373 | 380 | 370 | 373 | 1,299,000 | 373 |
| 1999-12-17 | 386 | 386 | 370 | 374 | 1,098,000 | 374 |
| 1999-12-16 | 376 | 386 | 365 | 386 | 1,109,000 | 386 |
| 1999-12-15 | 371 | 390 | 371 | 380 | 1,434,000 | 380 |
| 1999-12-14 | 365 | 385 | 365 | 373 | 1,385,000 | 373 |
| 1999-12-13 | 371 | 376 | 365 | 365 | 748,000 | 365 |
| 1999-12-10 | 390 | 390 | 365 | 366 | 3,692,000 | 366 |
| 1999-12-09 | 359 | 373 | 356 | 360 | 1,594,000 | 360 |
| 1999-12-08 | 349 | 359 | 349 | 356 | 758,000 | 356 |
| 1999-12-07 | 351 | 354 | 337 | 352 | 1,086,000 | 352 |
| 1999-12-06 | 347 | 355 | 347 | 351 | 919,000 | 351 |
| 1999-12-03 | 347 | 348 | 342 | 346 | 963,000 | 346 |
| 1999-12-02 | 358 | 358 | 336 | 342 | 811,000 | 342 |
| 1999-12-01 | 347 | 355 | 345 | 355 | 854,000 | 355 |
| 1999-11-30 | 347 | 355 | 338 | 346 | 907,000 | 346 |
| 1999-11-29 | 337 | 351 | 337 | 346 | 641,000 | 346 |
| 1999-11-26 | 341 | 349 | 340 | 341 | 895,000 | 341 |
| 1999-11-25 | 330 | 337 | 329 | 336 | 787,000 | 336 |
| 1999-11-24 | 335 | 340 | 331 | 333 | 649,000 | 333 |
| 1999-11-22 | 350 | 353 | 340 | 340 | 858,000 | 340 |
| 1999-11-19 | 360 | 360 | 345 | 345 | 1,058,000 | 345 |
| 1999-11-18 | 370 | 380 | 351 | 351 | 1,848,000 | 351 |
| 1999-11-17 | 315 | 387 | 314 | 360 | 2,786,000 | 360 |
| 1999-11-16 | 305 | 314 | 303 | 307 | 2,122,000 | 307 |
| 1999-11-15 | 315 | 319 | 305 | 305 | 1,578,000 | 305 |
| 1999-11-12 | 321 | 326 | 307 | 309 | 2,046,000 | 309 |
| 1999-11-11 | 340 | 340 | 323 | 326 | 1,611,000 | 326 |
| 1999-11-10 | 338 | 340 | 330 | 338 | 1,679,000 | 338 |
| 1999-11-09 | 350 | 352 | 342 | 342 | 992,000 | 342 |
| 1999-11-08 | 355 | 357 | 340 | 352 | 1,779,000 | 352 |
| 1999-11-05 | 351 | 358 | 350 | 350 | 1,931,000 | 350 |
| 1999-11-04 | 382 | 392 | 350 | 350 | 1,686,000 | 350 |
| 1999-11-02 | 373 | 378 | 370 | 377 | 761,000 | 377 |
| 1999-11-01 | 374 | 382 | 370 | 370 | 1,923,000 | 370 |
| 1999-10-29 | 390 | 391 | 369 | 374 | 2,617,000 | 374 |
| 1999-10-28 | 389 | 394 | 385 | 386 | 1,151,000 | 386 |
| 1999-10-27 | 388 | 392 | 381 | 384 | 1,993,000 | 384 |
| 1999-10-26 | 425 | 425 | 402 | 403 | 1,035,000 | 403 |
| 1999-10-25 | 415 | 432 | 411 | 424 | 861,000 | 424 |
| 1999-10-22 | 420 | 421 | 415 | 417 | 684,000 | 417 |
| 1999-10-21 | 420 | 423 | 411 | 419 | 610,000 | 419 |
| 1999-10-20 | 430 | 433 | 420 | 428 | 581,000 | 428 |
| 1999-10-19 | 431 | 431 | 422 | 425 | 569,000 | 425 |
| 1999-10-18 | 435 | 447 | 430 | 430 | 646,000 | 430 |
| 1999-10-15 | 433 | 436 | 427 | 434 | 685,000 | 434 |
| 1999-10-14 | 431 | 436 | 430 | 430 | 938,000 | 430 |
| 1999-10-13 | 425 | 438 | 425 | 427 | 1,304,000 | 427 |
| 1999-10-12 | 456 | 459 | 425 | 430 | 1,451,000 | 430 |
| 1999-10-08 | 484 | 484 | 461 | 461 | 1,541,000 | 461 |
| 1999-10-07 | 485 | 490 | 482 | 484 | 522,000 | 484 |
| 1999-10-06 | 484 | 487 | 470 | 470 | 375,000 | 470 |
| 1999-10-05 | 483 | 488 | 481 | 483 | 321,000 | 483 |
| 1999-10-04 | 486 | 495 | 479 | 485 | 511,000 | 485 |
| 1999-10-01 | 467 | 490 | 467 | 484 | 531,000 | 484 |
| 1999-09-30 | 479 | 484 | 471 | 471 | 717,000 | 471 |
| 1999-09-29 | 476 | 485 | 464 | 478 | 443,000 | 478 |
| 1999-09-28 | 463 | 470 | 461 | 466 | 409,000 | 466 |
| 1999-09-27 | 482 | 482 | 460 | 460 | 478,000 | 460 |
| 1999-09-24 | 466 | 470 | 462 | 464 | 593,000 | 464 |
| 1999-09-22 | 464 | 472 | 462 | 471 | 832,000 | 471 |
| 1999-09-21 | 470 | 499 | 468 | 499 | 554,000 | 499 |
| 1999-09-20 | 471 | 480 | 467 | 475 | 1,019,000 | 475 |
| 1999-09-17 | 472 | 475 | 461 | 472 | 888,000 | 472 |
| 1999-09-16 | 467 | 478 | 461 | 477 | 691,000 | 477 |
| 1999-09-14 | 484 | 487 | 474 | 477 | 739,000 | 477 |
| 1999-09-13 | 481 | 493 | 479 | 489 | 564,000 | 489 |
| 1999-09-10 | 480 | 508 | 477 | 486 | 3,154,000 | 486 |
| 1999-09-09 | 476 | 481 | 474 | 479 | 283,000 | 479 |
| 1999-09-08 | 478 | 478 | 472 | 475 | 311,000 | 475 |
| 1999-09-07 | 485 | 490 | 471 | 478 | 498,000 | 478 |
| 1999-09-06 | 477 | 499 | 477 | 490 | 311,000 | 490 |
| 1999-09-03 | 480 | 486 | 476 | 477 | 559,000 | 477 |
| 1999-09-02 | 499 | 510 | 482 | 482 | 704,000 | 482 |
| 1999-09-01 | 493 | 505 | 493 | 502 | 845,000 | 502 |
| 1999-08-31 | 516 | 518 | 489 | 489 | 1,521,000 | 489 |
| 1999-08-30 | 513 | 519 | 513 | 517 | 1,031,000 | 517 |
| 1999-08-27 | 500 | 510 | 495 | 500 | 903,000 | 500 |
| 1999-08-26 | 505 | 505 | 495 | 499 | 913,000 | 499 |
| 1999-08-25 | 493 | 501 | 490 | 500 | 1,288,000 | 500 |
| 1999-08-24 | 499 | 503 | 490 | 502 | 1,211,000 | 502 |
| 1999-08-23 | 480 | 499 | 471 | 499 | 1,606,000 | 499 |
| 1999-08-20 | 467 | 475 | 460 | 471 | 960,000 | 471 |
| 1999-08-19 | 465 | 470 | 465 | 465 | 381,000 | 465 |
| 1999-08-18 | 476 | 495 | 465 | 465 | 325,000 | 465 |
| 1999-08-17 | 468 | 479 | 467 | 473 | 365,000 | 473 |
| 1999-08-16 | 475 | 490 | 474 | 482 | 722,000 | 482 |
| 1999-08-13 | 461 | 482 | 456 | 474 | 2,020,000 | 474 |
| 1999-08-12 | 476 | 484 | 470 | 481 | 530,000 | 481 |
| 1999-08-11 | 470 | 479 | 470 | 471 | 1,113,000 | 471 |
| 1999-08-10 | 475 | 480 | 470 | 475 | 385,000 | 475 |
| 1999-08-09 | 466 | 475 | 466 | 470 | 315,000 | 470 |
| 1999-08-06 | 469 | 479 | 460 | 464 | 730,000 | 464 |
| 1999-08-05 | 460 | 464 | 455 | 464 | 1,167,000 | 464 |
| 1999-08-04 | 480 | 483 | 461 | 475 | 1,110,000 | 475 |
| 1999-08-03 | 492 | 494 | 481 | 489 | 976,000 | 489 |
| 1999-08-02 | 501 | 504 | 500 | 501 | 699,000 | 501 |
| 1999-07-30 | 498 | 517 | 495 | 511 | 563,000 | 511 |
| 1999-07-29 | 505 | 510 | 500 | 503 | 415,000 | 503 |
| 1999-07-28 | 498 | 512 | 495 | 505 | 481,000 | 505 |
| 1999-07-27 | 500 | 505 | 488 | 494 | 1,319,000 | 494 |
| 1999-07-26 | 515 | 517 | 505 | 513 | 649,000 | 513 |
| 1999-07-23 | 508 | 508 | 495 | 505 | 1,058,000 | 505 |
| 1999-07-22 | 538 | 538 | 510 | 515 | 998,000 | 515 |
| 1999-07-21 | 544 | 544 | 535 | 542 | 1,281,000 | 542 |
| 1999-07-19 | 540 | 548 | 536 | 548 | 1,339,000 | 548 |
| 1999-07-16 | 520 | 536 | 514 | 535 | 2,664,000 | 535 |
| 1999-07-15 | 513 | 515 | 505 | 513 | 1,189,000 | 513 |
| 1999-07-14 | 508 | 516 | 505 | 511 | 1,755,000 | 511 |
| 1999-07-13 | 500 | 508 | 491 | 508 | 1,824,000 | 508 |
| 1999-07-12 | 496 | 508 | 485 | 503 | 1,297,000 | 503 |
| 1999-07-09 | 523 | 523 | 496 | 496 | 1,960,000 | 496 |
| 1999-07-08 | 504 | 524 | 495 | 523 | 2,406,000 | 523 |
| 1999-07-07 | 484 | 504 | 484 | 495 | 1,291,000 | 495 |
| 1999-07-06 | 489 | 500 | 478 | 478 | 1,571,000 | 478 |
| 1999-07-05 | 481 | 490 | 476 | 487 | 1,157,000 | 487 |
| 1999-07-02 | 485 | 485 | 470 | 476 | 789,000 | 476 |
| 1999-07-01 | 485 | 486 | 479 | 481 | 1,560,000 | 481 |
| 1999-06-30 | 483 | 483 | 472 | 472 | 764,000 | 472 |
| 1999-06-29 | 470 | 482 | 466 | 480 | 1,246,000 | 480 |
| 1999-06-28 | 468 | 475 | 462 | 474 | 856,000 | 474 |
| 1999-06-25 | 444 | 454 | 438 | 454 | 904,000 | 454 |
| 1999-06-24 | 449 | 457 | 444 | 449 | 836,000 | 449 |
| 1999-06-23 | 452 | 452 | 442 | 442 | 1,335,000 | 442 |
| 1999-06-22 | 473 | 473 | 450 | 463 | 472,000 | 463 |
| 1999-06-21 | 479 | 479 | 467 | 472 | 419,000 | 472 |
| 1999-06-18 | 475 | 480 | 473 | 473 | 1,214,000 | 473 |
| 1999-06-17 | 465 | 478 | 461 | 478 | 773,000 | 478 |
| 1999-06-16 | 465 | 474 | 462 | 470 | 1,596,000 | 470 |
| 1999-06-15 | 462 | 464 | 458 | 462 | 926,000 | 462 |
| 1999-06-14 | 468 | 469 | 460 | 462 | 862,000 | 462 |
| 1999-06-11 | 455 | 490 | 455 | 469 | 3,762,000 | 469 |
| 1999-06-10 | 433 | 450 | 433 | 450 | 1,163,000 | 450 |
| 1999-06-09 | 435 | 437 | 429 | 433 | 812,000 | 433 |
| 1999-06-08 | 441 | 446 | 432 | 443 | 467,000 | 443 |
| 1999-06-07 | 443 | 450 | 438 | 446 | 520,000 | 446 |
| 1999-06-04 | 431 | 440 | 430 | 436 | 396,000 | 436 |
| 1999-06-03 | 428 | 435 | 427 | 431 | 492,000 | 431 |
| 1999-06-02 | 454 | 454 | 425 | 425 | 909,000 | 425 |
| 1999-06-01 | 450 | 454 | 440 | 454 | 535,000 | 454 |
| 1999-05-31 | 427 | 455 | 425 | 455 | 380,000 | 455 |
| 1999-05-28 | 430 | 431 | 421 | 427 | 435,000 | 427 |
| 1999-05-27 | 435 | 439 | 430 | 434 | 538,000 | 434 |
| 1999-05-26 | 439 | 450 | 435 | 435 | 936,000 | 435 |
| 1999-05-25 | 435 | 444 | 430 | 443 | 776,000 | 443 |
| 1999-05-24 | 438 | 443 | 436 | 438 | 410,000 | 438 |
| 1999-05-21 | 440 | 440 | 430 | 436 | 566,000 | 436 |
| 1999-05-20 | 454 | 457 | 415 | 437 | 2,373,000 | 437 |
| 1999-05-19 | 455 | 460 | 450 | 452 | 1,001,000 | 452 |
| 1999-05-18 | 471 | 471 | 454 | 460 | 1,070,000 | 460 |
| 1999-05-17 | 473 | 474 | 462 | 471 | 977,000 | 471 |
| 1999-05-14 | 489 | 489 | 475 | 475 | 1,777,000 | 475 |
| 1999-05-13 | 489 | 489 | 479 | 489 | 618,000 | 489 |
| 1999-05-12 | 479 | 500 | 479 | 489 | 1,503,000 | 489 |
| 1999-05-11 | 490 | 490 | 473 | 474 | 1,460,000 | 474 |
| 1999-05-10 | 494 | 498 | 492 | 495 | 708,000 | 495 |
| 1999-05-07 | 504 | 506 | 488 | 488 | 1,343,000 | 488 |
| 1999-05-06 | 474 | 499 | 472 | 499 | 1,265,000 | 499 |
| 1999-04-30 | 466 | 475 | 462 | 468 | 1,402,000 | 468 |
| 1999-04-28 | 471 | 474 | 462 | 463 | 1,725,000 | 463 |
| 1999-04-27 | 470 | 474 | 467 | 473 | 756,000 | 473 |
| 1999-04-26 | 472 | 479 | 469 | 470 | 653,000 | 470 |
| 1999-04-23 | 471 | 473 | 462 | 467 | 1,818,000 | 467 |
| 1999-04-22 | 480 | 480 | 475 | 479 | 626,000 | 479 |
| 1999-04-21 | 481 | 485 | 477 | 484 | 349,000 | 484 |
| 1999-04-20 | 485 | 489 | 477 | 486 | 576,000 | 486 |
| 1999-04-19 | 500 | 500 | 484 | 486 | 651,000 | 486 |
| 1999-04-16 | 498 | 505 | 495 | 499 | 700,000 | 499 |
| 1999-04-15 | 507 | 510 | 495 | 503 | 446,000 | 503 |
| 1999-04-14 | 499 | 509 | 491 | 509 | 716,000 | 509 |
| 1999-04-13 | 503 | 507 | 494 | 499 | 804,000 | 499 |
| 1999-04-12 | 505 | 518 | 498 | 498 | 628,000 | 498 |
| 1999-04-09 | 536 | 536 | 505 | 505 | 2,313,000 | 505 |
| 1999-04-08 | 510 | 520 | 500 | 520 | 774,000 | 520 |
| 1999-04-07 | 500 | 518 | 500 | 518 | 659,000 | 518 |
| 1999-04-06 | 513 | 517 | 498 | 517 | 749,000 | 517 |
| 1999-04-05 | 508 | 519 | 490 | 513 | 548,000 | 513 |
| 1999-04-02 | 514 | 516 | 504 | 508 | 1,076,000 | 508 |
| 1999-04-01 | 482 | 519 | 480 | 504 | 1,022,000 | 504 |
| 1999-03-31 | 485 | 486 | 461 | 480 | 731,000 | 480 |
| 1999-03-30 | 497 | 500 | 463 | 480 | 924,000 | 480 |
| 1999-03-29 | 501 | 505 | 482 | 492 | 1,107,000 | 492 |
| 1999-03-26 | 523 | 523 | 499 | 505 | 1,805,000 | 505 |
| 1999-03-25 | 467 | 504 | 467 | 500 | 1,892,000 | 500 |
| 1999-03-24 | 500 | 500 | 457 | 457 | 1,263,000 | 457 |
| 1999-03-23 | 511 | 517 | 485 | 495 | 2,738,000 | 495 |
| 1999-03-19 | 468 | 489 | 462 | 487 | 2,545,000 | 487 |
| 1999-03-18 | 440 | 460 | 435 | 448 | 3,722,000 | 448 |
| 1999-03-17 | 443 | 445 | 421 | 430 | 3,013,000 | 430 |
| 1999-03-16 | 432 | 450 | 427 | 442 | 2,581,000 | 442 |
| 1999-03-15 | 423 | 434 | 419 | 434 | 1,296,000 | 434 |
| 1999-03-12 | 435 | 435 | 418 | 423 | 3,338,000 | 423 |
| 1999-03-11 | 395 | 420 | 395 | 410 | 2,170,000 | 410 |
| 1999-03-10 | 391 | 397 | 387 | 394 | 1,043,000 | 394 |
| 1999-03-09 | 392 | 392 | 387 | 391 | 557,000 | 391 |
| 1999-03-08 | 392 | 396 | 389 | 390 | 957,000 | 390 |
| 1999-03-05 | 375 | 387 | 373 | 384 | 1,490,000 | 384 |
| 1999-03-04 | 380 | 381 | 372 | 373 | 517,000 | 373 |
| 1999-03-03 | 373 | 379 | 371 | 379 | 416,000 | 379 |
| 1999-03-02 | 379 | 380 | 373 | 373 | 754,000 | 373 |
| 1999-03-01 | 380 | 385 | 375 | 375 | 535,000 | 375 |
| 1999-02-26 | 382 | 387 | 380 | 384 | 859,000 | 384 |
| 1999-02-25 | 380 | 386 | 378 | 383 | 1,362,000 | 383 |
| 1999-02-24 | 377 | 388 | 377 | 381 | 1,659,000 | 381 |
| 1999-02-23 | 373 | 379 | 372 | 378 | 633,000 | 378 |
| 1999-02-22 | 372 | 378 | 370 | 377 | 601,000 | 377 |
| 1999-02-19 | 373 | 373 | 370 | 370 | 600,000 | 370 |
| 1999-02-18 | 372 | 377 | 370 | 377 | 530,000 | 377 |
| 1999-02-17 | 382 | 382 | 373 | 375 | 658,000 | 375 |
| 1999-02-16 | 379 | 382 | 378 | 382 | 473,000 | 382 |
| 1999-02-15 | 372 | 379 | 372 | 379 | 373,000 | 379 |
| 1999-02-12 | 374 | 376 | 372 | 372 | 649,000 | 372 |
| 1999-02-10 | 375 | 379 | 371 | 379 | 565,000 | 379 |
| 1999-02-09 | 380 | 380 | 376 | 377 | 557,000 | 377 |
| 1999-02-08 | 381 | 384 | 378 | 380 | 277,000 | 380 |
| 1999-02-05 | 387 | 390 | 381 | 384 | 339,000 | 384 |
| 1999-02-04 | 387 | 392 | 383 | 391 | 557,000 | 391 |
| 1999-02-03 | 393 | 395 | 382 | 387 | 519,000 | 387 |
| 1999-02-02 | 399 | 399 | 393 | 398 | 402,000 | 398 |
| 1999-02-01 | 400 | 405 | 393 | 398 | 383,000 | 398 |
| 1999-01-29 | 414 | 415 | 400 | 400 | 656,000 | 400 |
| 1999-01-28 | 413 | 417 | 405 | 409 | 766,000 | 409 |
| 1999-01-27 | 411 | 413 | 402 | 413 | 563,000 | 413 |
| 1999-01-26 | 412 | 417 | 401 | 411 | 910,000 | 411 |
| 1999-01-25 | 397 | 413 | 397 | 413 | 616,000 | 413 |
| 1999-01-22 | 410 | 418 | 402 | 402 | 597,000 | 402 |
| 1999-01-21 | 414 | 417 | 407 | 414 | 876,000 | 414 |
| 1999-01-20 | 400 | 414 | 399 | 414 | 693,000 | 414 |
| 1999-01-19 | 395 | 405 | 395 | 400 | 554,000 | 400 |
| 1999-01-18 | 395 | 400 | 389 | 390 | 156,000 | 390 |
| 1999-01-14 | 391 | 400 | 386 | 400 | 252,000 | 400 |
| 1999-01-13 | 390 | 397 | 385 | 396 | 415,000 | 396 |
| 1999-01-12 | 391 | 400 | 388 | 395 | 782,000 | 395 |
| 1999-01-11 | 375 | 395 | 372 | 386 | 600,000 | 386 |
| 1999-01-08 | 382 | 382 | 371 | 375 | 510,000 | 375 |
| 1999-01-07 | 382 | 394 | 380 | 383 | 537,000 | 383 |
| 1999-01-06 | 376 | 380 | 373 | 377 | 318,000 | 377 |
| 1999-01-05 | 378 | 378 | 370 | 371 | 441,000 | 371 |
| 1999-01-04 | 370 | 379 | 370 | 373 | 229,000 | 373 |
分割・併合履歴 ： なし
