1803 清水建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 347 | 347 | 337 | 338 | 387,000 | 338 |
| 2000-12-28 | 340 | 342 | 338 | 342 | 522,000 | 342 |
| 2000-12-27 | 341 | 342 | 336 | 342 | 506,000 | 342 |
| 2000-12-26 | 345 | 350 | 345 | 349 | 1,609,000 | 349 |
| 2000-12-25 | 341 | 346 | 337 | 345 | 1,394,000 | 345 |
| 2000-12-22 | 343 | 345 | 338 | 343 | 819,000 | 343 |
| 2000-12-21 | 347 | 349 | 330 | 337 | 1,073,000 | 337 |
| 2000-12-20 | 353 | 365 | 348 | 362 | 2,494,000 | 362 |
| 2000-12-19 | 342 | 352 | 342 | 349 | 1,250,000 | 349 |
| 2000-12-18 | 353 | 353 | 346 | 352 | 989,000 | 352 |
| 2000-12-15 | 355 | 364 | 351 | 356 | 2,717,000 | 356 |
| 2000-12-14 | 349 | 355 | 348 | 351 | 1,141,000 | 351 |
| 2000-12-13 | 349 | 350 | 345 | 348 | 407,000 | 348 |
| 2000-12-12 | 350 | 353 | 347 | 347 | 571,000 | 347 |
| 2000-12-11 | 350 | 355 | 345 | 353 | 2,088,000 | 353 |
| 2000-12-08 | 338 | 345 | 338 | 340 | 3,240,000 | 340 |
| 2000-12-07 | 333 | 337 | 330 | 333 | 505,000 | 333 |
| 2000-12-06 | 339 | 344 | 336 | 343 | 829,000 | 343 |
| 2000-12-05 | 345 | 347 | 340 | 343 | 1,297,000 | 343 |
| 2000-12-04 | 345 | 350 | 340 | 350 | 1,359,000 | 350 |
| 2000-12-01 | 340 | 348 | 335 | 345 | 1,549,000 | 345 |
| 2000-11-30 | 326 | 340 | 326 | 340 | 2,852,000 | 340 |
| 2000-11-29 | 322 | 325 | 321 | 325 | 959,000 | 325 |
| 2000-11-28 | 315 | 323 | 315 | 319 | 1,078,000 | 319 |
| 2000-11-27 | 317 | 318 | 310 | 318 | 1,029,000 | 318 |
| 2000-11-24 | 300 | 313 | 300 | 313 | 925,000 | 313 |
| 2000-11-22 | 304 | 308 | 303 | 305 | 890,000 | 305 |
| 2000-11-21 | 305 | 312 | 302 | 309 | 856,000 | 309 |
| 2000-11-20 | 302 | 310 | 300 | 307 | 874,000 | 307 |
| 2000-11-17 | 301 | 302 | 297 | 302 | 449,000 | 302 |
| 2000-11-16 | 299 | 301 | 295 | 296 | 482,000 | 296 |
| 2000-11-15 | 300 | 305 | 296 | 301 | 656,000 | 301 |
| 2000-11-14 | 293 | 298 | 289 | 295 | 472,000 | 295 |
| 2000-11-13 | 286 | 292 | 281 | 290 | 800,000 | 290 |
| 2000-11-10 | 303 | 304 | 299 | 299 | 929,000 | 299 |
| 2000-11-09 | 305 | 307 | 299 | 299 | 597,000 | 299 |
| 2000-11-08 | 301 | 313 | 300 | 308 | 902,000 | 308 |
| 2000-11-07 | 308 | 310 | 298 | 301 | 764,000 | 301 |
| 2000-11-06 | 314 | 320 | 308 | 316 | 1,000,000 | 316 |
| 2000-11-02 | 300 | 311 | 300 | 309 | 1,114,000 | 309 |
| 2000-11-01 | 299 | 301 | 296 | 300 | 795,000 | 300 |
| 2000-10-31 | 287 | 298 | 287 | 298 | 1,358,000 | 298 |
| 2000-10-30 | 286 | 291 | 278 | 283 | 2,199,000 | 283 |
| 2000-10-27 | 287 | 288 | 281 | 281 | 962,000 | 281 |
| 2000-10-26 | 290 | 292 | 286 | 290 | 1,113,000 | 290 |
| 2000-10-25 | 291 | 291 | 287 | 290 | 875,000 | 290 |
| 2000-10-24 | 285 | 295 | 285 | 289 | 1,010,000 | 289 |
| 2000-10-23 | 289 | 296 | 289 | 290 | 890,000 | 290 |
| 2000-10-20 | 302 | 302 | 295 | 299 | 814,000 | 299 |
| 2000-10-19 | 304 | 306 | 301 | 306 | 587,000 | 306 |
| 2000-10-18 | 307 | 310 | 302 | 309 | 783,000 | 309 |
| 2000-10-17 | 309 | 315 | 306 | 312 | 806,000 | 312 |
| 2000-10-16 | 309 | 310 | 302 | 304 | 731,000 | 304 |
| 2000-10-13 | 301 | 310 | 301 | 304 | 864,000 | 304 |
| 2000-10-12 | 317 | 320 | 315 | 320 | 372,000 | 320 |
| 2000-10-11 | 318 | 318 | 313 | 314 | 320,000 | 314 |
| 2000-10-10 | 324 | 324 | 312 | 317 | 391,000 | 317 |
| 2000-10-06 | 315 | 325 | 314 | 325 | 1,007,000 | 325 |
| 2000-10-05 | 318 | 320 | 316 | 320 | 360,000 | 320 |
| 2000-10-04 | 320 | 323 | 318 | 320 | 888,000 | 320 |
| 2000-10-03 | 320 | 320 | 316 | 320 | 680,000 | 320 |
| 2000-10-02 | 306 | 318 | 304 | 317 | 673,000 | 317 |
| 2000-09-29 | 316 | 320 | 313 | 318 | 982,000 | 318 |
| 2000-09-28 | 303 | 313 | 303 | 307 | 296,000 | 307 |
| 2000-09-27 | 310 | 310 | 302 | 302 | 290,000 | 302 |
| 2000-09-26 | 316 | 317 | 308 | 310 | 741,000 | 310 |
| 2000-09-25 | 312 | 315 | 309 | 313 | 574,000 | 313 |
| 2000-09-22 | 308 | 317 | 307 | 316 | 484,000 | 316 |
| 2000-09-21 | 316 | 320 | 313 | 318 | 652,000 | 318 |
| 2000-09-20 | 314 | 318 | 312 | 318 | 708,000 | 318 |
| 2000-09-19 | 301 | 310 | 300 | 309 | 786,000 | 309 |
| 2000-09-18 | 309 | 309 | 298 | 301 | 735,000 | 301 |
| 2000-09-14 | 308 | 311 | 307 | 309 | 480,000 | 309 |
| 2000-09-13 | 307 | 309 | 302 | 307 | 446,000 | 307 |
| 2000-09-12 | 311 | 311 | 301 | 302 | 400,000 | 302 |
| 2000-09-11 | 311 | 313 | 307 | 309 | 313,000 | 309 |
| 2000-09-08 | 314 | 317 | 310 | 315 | 1,984,000 | 315 |
| 2000-09-07 | 312 | 316 | 306 | 315 | 450,000 | 315 |
| 2000-09-06 | 315 | 318 | 312 | 312 | 519,000 | 312 |
| 2000-09-05 | 318 | 319 | 314 | 318 | 687,000 | 318 |
| 2000-09-04 | 313 | 319 | 309 | 319 | 570,000 | 319 |
| 2000-09-01 | 319 | 319 | 313 | 316 | 1,126,000 | 316 |
| 2000-08-31 | 314 | 315 | 306 | 315 | 751,000 | 315 |
| 2000-08-30 | 320 | 321 | 315 | 316 | 448,000 | 316 |
| 2000-08-29 | 316 | 322 | 315 | 322 | 740,000 | 322 |
| 2000-08-28 | 323 | 323 | 317 | 321 | 1,058,000 | 321 |
| 2000-08-25 | 318 | 322 | 315 | 322 | 1,349,000 | 322 |
| 2000-08-24 | 315 | 320 | 314 | 318 | 840,000 | 318 |
| 2000-08-23 | 319 | 320 | 311 | 316 | 465,000 | 316 |
| 2000-08-22 | 312 | 318 | 310 | 318 | 905,000 | 318 |
| 2000-08-21 | 313 | 314 | 307 | 310 | 343,000 | 310 |
| 2000-08-18 | 309 | 315 | 309 | 315 | 657,000 | 315 |
| 2000-08-17 | 307 | 315 | 307 | 314 | 428,000 | 314 |
| 2000-08-16 | 310 | 315 | 310 | 315 | 775,000 | 315 |
| 2000-08-15 | 314 | 315 | 310 | 315 | 1,226,000 | 315 |
| 2000-08-14 | 305 | 312 | 305 | 311 | 1,085,000 | 311 |
| 2000-08-11 | 298 | 306 | 297 | 306 | 1,640,000 | 306 |
| 2000-08-10 | 295 | 298 | 292 | 295 | 501,000 | 295 |
| 2000-08-09 | 296 | 299 | 290 | 293 | 622,000 | 293 |
| 2000-08-08 | 291 | 300 | 290 | 293 | 834,000 | 293 |
| 2000-08-07 | 286 | 295 | 286 | 295 | 454,000 | 295 |
| 2000-08-04 | 288 | 295 | 286 | 291 | 934,000 | 291 |
| 2000-08-03 | 288 | 292 | 283 | 288 | 521,000 | 288 |
| 2000-08-02 | 285 | 295 | 283 | 295 | 623,000 | 295 |
| 2000-08-01 | 287 | 287 | 277 | 280 | 1,965,000 | 280 |
| 2000-07-31 | 295 | 295 | 286 | 292 | 594,000 | 292 |
| 2000-07-28 | 294 | 300 | 275 | 300 | 1,232,000 | 300 |
| 2000-07-27 | 308 | 310 | 300 | 304 | 509,000 | 304 |
| 2000-07-26 | 324 | 324 | 307 | 308 | 559,000 | 308 |
| 2000-07-25 | 315 | 322 | 310 | 322 | 2,251,000 | 322 |
| 2000-07-24 | 309 | 311 | 303 | 311 | 686,000 | 311 |
| 2000-07-21 | 310 | 315 | 310 | 314 | 654,000 | 314 |
| 2000-07-19 | 310 | 310 | 300 | 305 | 597,000 | 305 |
| 2000-07-18 | 310 | 312 | 301 | 310 | 702,000 | 310 |
| 2000-07-17 | 319 | 322 | 313 | 314 | 349,000 | 314 |
| 2000-07-14 | 305 | 318 | 305 | 315 | 840,000 | 315 |
| 2000-07-13 | 311 | 320 | 305 | 307 | 968,000 | 307 |
| 2000-07-12 | 326 | 331 | 326 | 326 | 1,377,000 | 326 |
| 2000-07-11 | 320 | 328 | 320 | 326 | 879,000 | 326 |
| 2000-07-10 | 319 | 325 | 319 | 325 | 713,000 | 325 |
| 2000-07-07 | 320 | 325 | 315 | 324 | 801,000 | 324 |
| 2000-07-06 | 320 | 325 | 316 | 325 | 1,479,000 | 325 |
| 2000-07-05 | 323 | 324 | 318 | 321 | 2,086,000 | 321 |
| 2000-07-04 | 319 | 324 | 316 | 319 | 2,232,000 | 319 |
| 2000-07-03 | 318 | 319 | 311 | 311 | 1,584,000 | 311 |
| 2000-06-30 | 300 | 307 | 299 | 303 | 2,411,000 | 303 |
| 2000-06-29 | 293 | 296 | 288 | 293 | 1,266,000 | 293 |
| 2000-06-28 | 295 | 298 | 289 | 293 | 1,812,000 | 293 |
| 2000-06-27 | 287 | 296 | 284 | 296 | 1,604,000 | 296 |
| 2000-06-26 | 292 | 292 | 280 | 285 | 1,532,000 | 285 |
| 2000-06-23 | 282 | 287 | 280 | 284 | 966,000 | 284 |
| 2000-06-22 | 285 | 289 | 279 | 279 | 1,130,000 | 279 |
| 2000-06-21 | 289 | 289 | 281 | 284 | 611,000 | 284 |
| 2000-06-20 | 288 | 292 | 284 | 291 | 1,352,000 | 291 |
| 2000-06-19 | 275 | 282 | 273 | 280 | 621,000 | 280 |
| 2000-06-16 | 276 | 280 | 272 | 272 | 873,000 | 272 |
| 2000-06-15 | 277 | 282 | 276 | 281 | 600,000 | 281 |
| 2000-06-14 | 279 | 279 | 272 | 278 | 656,000 | 278 |
| 2000-06-13 | 279 | 280 | 276 | 279 | 704,000 | 279 |
| 2000-06-12 | 265 | 279 | 264 | 278 | 962,000 | 278 |
| 2000-06-09 | 260 | 270 | 260 | 270 | 2,194,000 | 270 |
| 2000-06-08 | 263 | 263 | 260 | 263 | 442,000 | 263 |
| 2000-06-07 | 262 | 265 | 258 | 259 | 630,000 | 259 |
| 2000-06-06 | 259 | 265 | 258 | 265 | 486,000 | 265 |
| 2000-06-05 | 265 | 265 | 258 | 259 | 595,000 | 259 |
| 2000-06-02 | 269 | 269 | 258 | 258 | 678,000 | 258 |
| 2000-06-01 | 255 | 265 | 255 | 265 | 733,000 | 265 |
| 2000-05-31 | 269 | 269 | 255 | 255 | 1,144,000 | 255 |
| 2000-05-30 | 275 | 275 | 265 | 266 | 630,000 | 266 |
| 2000-05-29 | 279 | 279 | 269 | 275 | 687,000 | 275 |
| 2000-05-26 | 282 | 282 | 271 | 275 | 1,260,000 | 275 |
| 2000-05-25 | 280 | 282 | 278 | 281 | 1,287,000 | 281 |
| 2000-05-24 | 280 | 285 | 272 | 276 | 1,067,000 | 276 |
| 2000-05-23 | 294 | 294 | 285 | 290 | 1,988,000 | 290 |
| 2000-05-22 | 279 | 279 | 272 | 277 | 1,363,000 | 277 |
| 2000-05-19 | 280 | 283 | 274 | 275 | 1,798,000 | 275 |
| 2000-05-18 | 283 | 287 | 280 | 283 | 693,000 | 283 |
| 2000-05-17 | 289 | 289 | 283 | 283 | 548,000 | 283 |
| 2000-05-16 | 290 | 290 | 287 | 289 | 439,000 | 289 |
| 2000-05-15 | 290 | 293 | 288 | 293 | 500,000 | 293 |
| 2000-05-12 | 287 | 290 | 281 | 290 | 1,174,000 | 290 |
| 2000-05-11 | 293 | 294 | 286 | 287 | 416,000 | 287 |
| 2000-05-10 | 290 | 294 | 287 | 294 | 410,000 | 294 |
| 2000-05-09 | 286 | 293 | 286 | 289 | 367,000 | 289 |
| 2000-05-08 | 288 | 290 | 285 | 289 | 275,000 | 289 |
| 2000-05-02 | 286 | 296 | 286 | 293 | 684,000 | 293 |
| 2000-05-01 | 282 | 286 | 273 | 285 | 502,000 | 285 |
| 2000-04-28 | 280 | 295 | 270 | 292 | 915,000 | 292 |
| 2000-04-27 | 283 | 285 | 273 | 280 | 511,000 | 280 |
| 2000-04-26 | 290 | 290 | 276 | 283 | 834,000 | 283 |
| 2000-04-25 | 293 | 296 | 285 | 288 | 831,000 | 288 |
| 2000-04-24 | 305 | 305 | 285 | 298 | 2,479,000 | 298 |
| 2000-04-21 | 280 | 284 | 225 | 225 | 2,369,000 | 225 |
| 2000-04-20 | 280 | 287 | 280 | 280 | 1,096,000 | 280 |
| 2000-04-19 | 288 | 295 | 287 | 295 | 1,003,000 | 295 |
| 2000-04-18 | 293 | 293 | 280 | 287 | 844,000 | 287 |
| 2000-04-17 | 280 | 295 | 270 | 293 | 1,653,000 | 293 |
| 2000-04-14 | 296 | 299 | 290 | 295 | 1,022,000 | 295 |
| 2000-04-13 | 299 | 305 | 297 | 297 | 700,000 | 297 |
| 2000-04-12 | 290 | 300 | 285 | 300 | 1,113,000 | 300 |
| 2000-04-11 | 299 | 300 | 293 | 296 | 513,000 | 296 |
| 2000-04-10 | 300 | 303 | 298 | 299 | 340,000 | 299 |
| 2000-04-07 | 305 | 305 | 300 | 300 | 564,000 | 300 |
| 2000-04-06 | 303 | 305 | 301 | 301 | 713,000 | 301 |
| 2000-04-05 | 305 | 306 | 300 | 303 | 426,000 | 303 |
| 2000-04-04 | 304 | 308 | 300 | 306 | 580,000 | 306 |
| 2000-04-03 | 287 | 307 | 287 | 307 | 864,000 | 307 |
| 2000-03-31 | 294 | 300 | 282 | 287 | 812,000 | 287 |
| 2000-03-30 | 300 | 303 | 290 | 290 | 563,000 | 290 |
| 2000-03-29 | 297 | 305 | 296 | 300 | 627,000 | 300 |
| 2000-03-28 | 309 | 310 | 295 | 302 | 1,238,000 | 302 |
| 2000-03-27 | 293 | 302 | 289 | 296 | 2,280,000 | 296 |
| 2000-03-24 | 273 | 278 | 271 | 278 | 1,326,000 | 278 |
| 2000-03-23 | 265 | 270 | 265 | 268 | 1,088,000 | 268 |
| 2000-03-22 | 278 | 281 | 266 | 270 | 1,699,000 | 270 |
| 2000-03-21 | 278 | 278 | 265 | 268 | 1,493,000 | 268 |
| 2000-03-17 | 276 | 278 | 271 | 274 | 1,492,000 | 274 |
| 2000-03-16 | 287 | 288 | 270 | 271 | 1,642,000 | 271 |
| 2000-03-15 | 292 | 292 | 280 | 287 | 1,230,000 | 287 |
| 2000-03-14 | 294 | 298 | 286 | 287 | 1,930,000 | 287 |
| 2000-03-13 | 270 | 295 | 270 | 284 | 2,343,000 | 284 |
| 2000-03-10 | 259 | 263 | 256 | 261 | 4,594,000 | 261 |
| 2000-03-09 | 255 | 261 | 253 | 259 | 1,691,000 | 259 |
| 2000-03-08 | 260 | 262 | 250 | 250 | 2,293,000 | 250 |
| 2000-03-07 | 259 | 269 | 257 | 265 | 1,495,000 | 265 |
| 2000-03-06 | 260 | 262 | 252 | 259 | 2,085,000 | 259 |
| 2000-03-03 | 263 | 266 | 258 | 266 | 1,744,000 | 266 |
| 2000-03-02 | 265 | 273 | 262 | 273 | 1,479,000 | 273 |
| 2000-03-01 | 265 | 270 | 265 | 266 | 1,401,000 | 266 |
| 2000-02-29 | 263 | 274 | 260 | 265 | 2,361,000 | 265 |
| 2000-02-28 | 298 | 298 | 263 | 263 | 1,936,000 | 263 |
| 2000-02-25 | 281 | 290 | 280 | 288 | 990,000 | 288 |
| 2000-02-24 | 289 | 297 | 281 | 281 | 872,000 | 281 |
| 2000-02-23 | 287 | 295 | 280 | 286 | 1,567,000 | 286 |
| 2000-02-22 | 270 | 288 | 270 | 283 | 1,667,000 | 283 |
| 2000-02-21 | 265 | 273 | 264 | 270 | 2,240,000 | 270 |
| 2000-02-18 | 270 | 285 | 251 | 264 | 2,336,000 | 264 |
| 2000-02-17 | 270 | 273 | 265 | 268 | 1,260,000 | 268 |
| 2000-02-16 | 266 | 289 | 259 | 265 | 3,477,000 | 265 |
| 2000-02-15 | 283 | 283 | 265 | 265 | 2,005,000 | 265 |
| 2000-02-14 | 297 | 300 | 281 | 283 | 1,652,000 | 283 |
| 2000-02-10 | 295 | 303 | 295 | 295 | 1,286,000 | 295 |
| 2000-02-09 | 301 | 302 | 297 | 297 | 1,109,000 | 297 |
| 2000-02-08 | 301 | 302 | 297 | 302 | 1,366,000 | 302 |
| 2000-02-07 | 303 | 309 | 300 | 301 | 1,075,000 | 301 |
| 2000-02-04 | 310 | 311 | 303 | 308 | 1,025,000 | 308 |
| 2000-02-03 | 311 | 314 | 308 | 310 | 763,000 | 310 |
| 2000-02-02 | 311 | 314 | 307 | 310 | 1,405,000 | 310 |
| 2000-02-01 | 317 | 320 | 311 | 312 | 796,000 | 312 |
| 2000-01-31 | 317 | 327 | 313 | 327 | 780,000 | 327 |
| 2000-01-28 | 313 | 320 | 310 | 312 | 1,082,000 | 312 |
| 2000-01-27 | 325 | 329 | 316 | 318 | 769,000 | 318 |
| 2000-01-26 | 335 | 335 | 325 | 328 | 881,000 | 328 |
| 2000-01-25 | 322 | 334 | 322 | 329 | 1,394,000 | 329 |
| 2000-01-24 | 330 | 336 | 325 | 325 | 822,000 | 325 |
| 2000-01-21 | 331 | 338 | 330 | 335 | 649,000 | 335 |
| 2000-01-20 | 340 | 340 | 333 | 333 | 447,000 | 333 |
| 2000-01-19 | 346 | 347 | 330 | 339 | 544,000 | 339 |
| 2000-01-18 | 350 | 352 | 343 | 346 | 834,000 | 346 |
| 2000-01-17 | 350 | 353 | 343 | 343 | 844,000 | 343 |
| 2000-01-14 | 340 | 350 | 335 | 350 | 1,062,000 | 350 |
| 2000-01-13 | 335 | 340 | 327 | 333 | 664,000 | 333 |
| 2000-01-12 | 332 | 335 | 325 | 325 | 747,000 | 325 |
| 2000-01-11 | 353 | 358 | 330 | 332 | 622,000 | 332 |
| 2000-01-07 | 331 | 349 | 330 | 343 | 753,000 | 343 |
| 2000-01-06 | 333 | 335 | 320 | 326 | 1,086,000 | 326 |
| 2000-01-05 | 336 | 348 | 332 | 343 | 995,000 | 343 |
| 2000-01-04 | 333 | 339 | 330 | 336 | 308,000 | 336 |
分割・併合履歴 ： なし
