1803 清水建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 440 | 444 | 427 | 444 | 677,000 | 444 |
| 2001-12-27 | 423 | 435 | 419 | 435 | 1,262,000 | 435 |
| 2001-12-26 | 426 | 435 | 422 | 425 | 986,000 | 425 |
| 2001-12-25 | 430 | 430 | 419 | 426 | 1,101,000 | 426 |
| 2001-12-21 | 427 | 438 | 417 | 433 | 1,038,000 | 433 |
| 2001-12-20 | 406 | 428 | 406 | 428 | 2,489,000 | 428 |
| 2001-12-19 | 425 | 430 | 398 | 404 | 1,894,000 | 404 |
| 2001-12-18 | 410 | 440 | 408 | 420 | 1,932,000 | 420 |
| 2001-12-17 | 407 | 414 | 404 | 405 | 2,037,000 | 405 |
| 2001-12-14 | 426 | 442 | 415 | 432 | 5,635,000 | 432 |
| 2001-12-13 | 445 | 446 | 421 | 421 | 1,408,000 | 421 |
| 2001-12-12 | 432 | 458 | 422 | 450 | 1,571,000 | 450 |
| 2001-12-11 | 440 | 441 | 429 | 430 | 2,016,000 | 430 |
| 2001-12-10 | 481 | 487 | 458 | 460 | 1,814,000 | 460 |
| 2001-12-07 | 476 | 482 | 472 | 480 | 1,137,000 | 480 |
| 2001-12-06 | 461 | 485 | 458 | 471 | 2,367,000 | 471 |
| 2001-12-05 | 465 | 468 | 456 | 465 | 1,920,000 | 465 |
| 2001-12-04 | 490 | 490 | 465 | 471 | 1,935,000 | 471 |
| 2001-12-03 | 500 | 502 | 485 | 485 | 1,018,000 | 485 |
| 2001-11-30 | 486 | 503 | 483 | 495 | 804,000 | 495 |
| 2001-11-29 | 491 | 495 | 478 | 491 | 1,192,000 | 491 |
| 2001-11-28 | 509 | 515 | 493 | 493 | 957,000 | 493 |
| 2001-11-27 | 508 | 518 | 504 | 507 | 1,056,000 | 507 |
| 2001-11-26 | 510 | 526 | 506 | 518 | 1,773,000 | 518 |
| 2001-11-22 | 501 | 505 | 476 | 495 | 2,980,000 | 495 |
| 2001-11-21 | 494 | 514 | 494 | 513 | 1,127,000 | 513 |
| 2001-11-20 | 491 | 505 | 489 | 496 | 1,391,000 | 496 |
| 2001-11-19 | 468 | 494 | 468 | 487 | 899,000 | 487 |
| 2001-11-16 | 481 | 490 | 473 | 478 | 1,698,000 | 478 |
| 2001-11-15 | 473 | 499 | 471 | 496 | 1,535,000 | 496 |
| 2001-11-14 | 486 | 489 | 456 | 473 | 2,709,000 | 473 |
| 2001-11-13 | 492 | 498 | 471 | 485 | 2,864,000 | 485 |
| 2001-11-12 | 500 | 505 | 493 | 499 | 2,178,000 | 499 |
| 2001-11-09 | 515 | 518 | 501 | 507 | 2,685,000 | 507 |
| 2001-11-08 | 510 | 510 | 501 | 509 | 907,000 | 509 |
| 2001-11-07 | 505 | 513 | 499 | 502 | 1,155,000 | 502 |
| 2001-11-06 | 508 | 512 | 499 | 504 | 1,692,000 | 504 |
| 2001-11-05 | 516 | 518 | 508 | 516 | 939,000 | 516 |
| 2001-11-02 | 532 | 534 | 517 | 518 | 1,254,000 | 518 |
| 2001-11-01 | 531 | 533 | 521 | 527 | 1,146,000 | 527 |
| 2001-10-31 | 539 | 550 | 537 | 539 | 1,840,000 | 539 |
| 2001-10-30 | 517 | 539 | 516 | 539 | 1,163,000 | 539 |
| 2001-10-29 | 533 | 533 | 520 | 521 | 659,000 | 521 |
| 2001-10-26 | 543 | 546 | 526 | 539 | 2,011,000 | 539 |
| 2001-10-25 | 525 | 550 | 525 | 546 | 2,457,000 | 546 |
| 2001-10-24 | 518 | 539 | 518 | 535 | 1,960,000 | 535 |
| 2001-10-23 | 520 | 525 | 512 | 525 | 1,567,000 | 525 |
| 2001-10-22 | 500 | 513 | 500 | 510 | 1,008,000 | 510 |
| 2001-10-19 | 495 | 504 | 494 | 498 | 1,324,000 | 498 |
| 2001-10-18 | 515 | 518 | 497 | 500 | 1,926,000 | 500 |
| 2001-10-17 | 520 | 525 | 509 | 523 | 1,760,000 | 523 |
| 2001-10-16 | 540 | 543 | 536 | 538 | 1,222,000 | 538 |
| 2001-10-15 | 520 | 542 | 516 | 541 | 1,437,000 | 541 |
| 2001-10-12 | 528 | 528 | 508 | 524 | 2,125,000 | 524 |
| 2001-10-11 | 513 | 518 | 507 | 518 | 941,000 | 518 |
| 2001-10-10 | 500 | 513 | 498 | 504 | 1,377,000 | 504 |
| 2001-10-09 | 501 | 502 | 486 | 497 | 1,197,000 | 497 |
| 2001-10-05 | 512 | 513 | 500 | 508 | 1,826,000 | 508 |
| 2001-10-04 | 531 | 538 | 514 | 522 | 1,617,000 | 522 |
| 2001-10-03 | 550 | 550 | 521 | 521 | 1,284,000 | 521 |
| 2001-10-02 | 547 | 553 | 542 | 550 | 1,110,000 | 550 |
| 2001-10-01 | 550 | 552 | 535 | 549 | 1,141,000 | 549 |
| 2001-09-28 | 540 | 563 | 538 | 555 | 1,737,000 | 555 |
| 2001-09-27 | 520 | 535 | 518 | 535 | 875,000 | 535 |
| 2001-09-26 | 523 | 524 | 505 | 521 | 1,561,000 | 521 |
| 2001-09-25 | 516 | 530 | 506 | 514 | 1,629,000 | 514 |
| 2001-09-21 | 485 | 524 | 478 | 508 | 2,073,000 | 508 |
| 2001-09-20 | 491 | 505 | 481 | 500 | 1,857,000 | 500 |
| 2001-09-19 | 498 | 515 | 480 | 511 | 3,610,000 | 511 |
| 2001-09-18 | 486 | 496 | 483 | 488 | 2,008,000 | 488 |
| 2001-09-17 | 469 | 469 | 443 | 463 | 1,835,000 | 463 |
| 2001-09-14 | 441 | 474 | 441 | 474 | 2,967,000 | 474 |
| 2001-09-13 | 425 | 445 | 411 | 436 | 1,396,000 | 436 |
| 2001-09-12 | 429 | 442 | 429 | 429 | 1,763,000 | 429 |
| 2001-09-11 | 472 | 479 | 462 | 469 | 1,215,000 | 469 |
| 2001-09-10 | 480 | 482 | 471 | 472 | 1,197,000 | 472 |
| 2001-09-07 | 490 | 495 | 486 | 491 | 807,000 | 491 |
| 2001-09-06 | 490 | 515 | 489 | 500 | 1,291,000 | 500 |
| 2001-09-05 | 500 | 507 | 496 | 500 | 1,609,000 | 500 |
| 2001-09-04 | 510 | 520 | 498 | 520 | 1,187,000 | 520 |
| 2001-09-03 | 522 | 534 | 515 | 520 | 1,171,000 | 520 |
| 2001-08-31 | 521 | 537 | 505 | 532 | 2,203,000 | 532 |
| 2001-08-30 | 545 | 549 | 526 | 540 | 2,465,000 | 540 |
| 2001-08-29 | 590 | 596 | 571 | 575 | 1,761,000 | 575 |
| 2001-08-28 | 574 | 594 | 572 | 594 | 1,947,000 | 594 |
| 2001-08-27 | 573 | 579 | 566 | 576 | 2,007,000 | 576 |
| 2001-08-24 | 570 | 575 | 558 | 563 | 1,050,000 | 563 |
| 2001-08-23 | 580 | 585 | 550 | 580 | 1,715,000 | 580 |
| 2001-08-22 | 545 | 588 | 545 | 581 | 2,512,000 | 581 |
| 2001-08-21 | 568 | 568 | 539 | 547 | 1,361,000 | 547 |
| 2001-08-20 | 570 | 570 | 558 | 558 | 1,568,000 | 558 |
| 2001-08-17 | 558 | 584 | 558 | 580 | 2,867,000 | 580 |
| 2001-08-16 | 556 | 594 | 555 | 588 | 4,178,000 | 588 |
| 2001-08-15 | 550 | 556 | 547 | 556 | 1,541,000 | 556 |
| 2001-08-14 | 538 | 550 | 537 | 550 | 1,068,000 | 550 |
| 2001-08-13 | 528 | 546 | 528 | 538 | 663,000 | 538 |
| 2001-08-10 | 545 | 549 | 535 | 546 | 1,441,000 | 546 |
| 2001-08-09 | 539 | 549 | 535 | 545 | 1,891,000 | 545 |
| 2001-08-08 | 550 | 558 | 534 | 539 | 1,201,000 | 539 |
| 2001-08-07 | 520 | 549 | 519 | 548 | 1,448,000 | 548 |
| 2001-08-06 | 516 | 530 | 510 | 530 | 400,000 | 530 |
| 2001-08-03 | 522 | 530 | 516 | 520 | 556,000 | 520 |
| 2001-08-02 | 527 | 535 | 523 | 533 | 1,055,000 | 533 |
| 2001-08-01 | 510 | 525 | 510 | 525 | 1,601,000 | 525 |
| 2001-07-31 | 504 | 510 | 497 | 510 | 783,000 | 510 |
| 2001-07-30 | 520 | 521 | 500 | 508 | 817,000 | 508 |
| 2001-07-27 | 514 | 518 | 508 | 514 | 959,000 | 514 |
| 2001-07-26 | 503 | 515 | 496 | 513 | 1,318,000 | 513 |
| 2001-07-25 | 483 | 501 | 482 | 500 | 999,000 | 500 |
| 2001-07-24 | 487 | 490 | 481 | 490 | 787,000 | 490 |
| 2001-07-23 | 483 | 497 | 480 | 494 | 1,197,000 | 494 |
| 2001-07-19 | 483 | 491 | 475 | 484 | 1,232,000 | 484 |
| 2001-07-18 | 483 | 491 | 471 | 473 | 659,000 | 473 |
| 2001-07-17 | 479 | 490 | 479 | 488 | 403,000 | 488 |
| 2001-07-16 | 474 | 491 | 474 | 491 | 516,000 | 491 |
| 2001-07-13 | 475 | 480 | 474 | 479 | 1,114,000 | 479 |
| 2001-07-12 | 477 | 485 | 472 | 485 | 457,000 | 485 |
| 2001-07-11 | 474 | 478 | 469 | 472 | 418,000 | 472 |
| 2001-07-10 | 476 | 492 | 471 | 483 | 797,000 | 483 |
| 2001-07-09 | 473 | 486 | 470 | 486 | 769,000 | 486 |
| 2001-07-06 | 482 | 490 | 474 | 480 | 988,000 | 480 |
| 2001-07-05 | 496 | 496 | 485 | 492 | 595,000 | 492 |
| 2001-07-04 | 500 | 502 | 495 | 497 | 769,000 | 497 |
| 2001-07-03 | 507 | 507 | 491 | 499 | 517,000 | 499 |
| 2001-07-02 | 515 | 517 | 501 | 507 | 1,464,000 | 507 |
| 2001-06-29 | 500 | 509 | 490 | 509 | 1,185,000 | 509 |
| 2001-06-28 | 495 | 496 | 484 | 490 | 770,000 | 490 |
| 2001-06-27 | 489 | 493 | 486 | 490 | 727,000 | 490 |
| 2001-06-26 | 496 | 496 | 482 | 487 | 1,215,000 | 487 |
| 2001-06-25 | 502 | 510 | 493 | 496 | 1,329,000 | 496 |
| 2001-06-22 | 499 | 501 | 492 | 492 | 1,570,000 | 492 |
| 2001-06-21 | 493 | 499 | 485 | 496 | 1,744,000 | 496 |
| 2001-06-20 | 470 | 492 | 466 | 490 | 1,504,000 | 490 |
| 2001-06-19 | 487 | 491 | 468 | 470 | 1,862,000 | 470 |
| 2001-06-18 | 475 | 494 | 475 | 482 | 1,687,000 | 482 |
| 2001-06-15 | 462 | 473 | 462 | 473 | 1,780,000 | 473 |
| 2001-06-14 | 484 | 484 | 471 | 472 | 1,337,000 | 472 |
| 2001-06-13 | 464 | 481 | 459 | 474 | 1,685,000 | 474 |
| 2001-06-12 | 485 | 490 | 459 | 459 | 1,260,000 | 459 |
| 2001-06-11 | 490 | 498 | 488 | 490 | 1,608,000 | 490 |
| 2001-06-08 | 476 | 490 | 470 | 480 | 4,086,000 | 480 |
| 2001-06-07 | 461 | 468 | 456 | 467 | 435,000 | 467 |
| 2001-06-06 | 468 | 473 | 461 | 468 | 1,601,000 | 468 |
| 2001-06-05 | 455 | 462 | 452 | 461 | 1,261,000 | 461 |
| 2001-06-04 | 452 | 453 | 445 | 450 | 476,000 | 450 |
| 2001-06-01 | 457 | 458 | 447 | 454 | 942,000 | 454 |
| 2001-05-31 | 459 | 461 | 452 | 452 | 1,097,000 | 452 |
| 2001-05-30 | 464 | 470 | 459 | 462 | 1,375,000 | 462 |
| 2001-05-29 | 455 | 465 | 454 | 460 | 772,000 | 460 |
| 2001-05-28 | 463 | 463 | 451 | 451 | 837,000 | 451 |
| 2001-05-25 | 459 | 466 | 451 | 460 | 1,313,000 | 460 |
| 2001-05-24 | 467 | 470 | 453 | 459 | 1,245,000 | 459 |
| 2001-05-23 | 461 | 475 | 460 | 473 | 2,699,000 | 473 |
| 2001-05-22 | 476 | 481 | 450 | 456 | 1,549,000 | 456 |
| 2001-05-21 | 484 | 486 | 473 | 481 | 1,867,000 | 481 |
| 2001-05-18 | 497 | 497 | 482 | 487 | 1,957,000 | 487 |
| 2001-05-17 | 496 | 496 | 481 | 492 | 1,055,000 | 492 |
| 2001-05-16 | 495 | 497 | 478 | 481 | 1,438,000 | 481 |
| 2001-05-15 | 487 | 498 | 486 | 497 | 1,975,000 | 497 |
| 2001-05-14 | 500 | 500 | 482 | 487 | 1,049,000 | 487 |
| 2001-05-11 | 500 | 513 | 495 | 500 | 1,656,000 | 500 |
| 2001-05-10 | 508 | 520 | 487 | 495 | 2,494,000 | 495 |
| 2001-05-09 | 502 | 506 | 477 | 500 | 4,296,000 | 500 |
| 2001-05-08 | 540 | 543 | 500 | 512 | 3,035,000 | 512 |
| 2001-05-07 | 571 | 571 | 550 | 554 | 2,288,000 | 554 |
| 2001-05-02 | 576 | 583 | 563 | 579 | 2,505,000 | 579 |
| 2001-05-01 | 585 | 586 | 580 | 585 | 2,407,000 | 585 |
| 2001-04-27 | 580 | 588 | 578 | 586 | 4,067,000 | 586 |
| 2001-04-26 | 558 | 594 | 557 | 574 | 6,813,000 | 574 |
| 2001-04-25 | 529 | 548 | 527 | 547 | 3,154,000 | 547 |
| 2001-04-24 | 515 | 525 | 507 | 525 | 3,233,000 | 525 |
| 2001-04-23 | 500 | 510 | 500 | 510 | 2,498,000 | 510 |
| 2001-04-20 | 490 | 502 | 490 | 500 | 1,669,000 | 500 |
| 2001-04-19 | 505 | 514 | 485 | 491 | 2,365,000 | 491 |
| 2001-04-18 | 495 | 504 | 488 | 500 | 1,710,000 | 500 |
| 2001-04-17 | 485 | 499 | 485 | 495 | 1,881,000 | 495 |
| 2001-04-16 | 485 | 490 | 477 | 481 | 2,092,000 | 481 |
| 2001-04-13 | 500 | 502 | 487 | 499 | 2,527,000 | 499 |
| 2001-04-12 | 503 | 514 | 490 | 500 | 2,744,000 | 500 |
| 2001-04-11 | 480 | 515 | 480 | 502 | 5,378,000 | 502 |
| 2001-04-10 | 453 | 478 | 445 | 469 | 3,131,000 | 469 |
| 2001-04-09 | 439 | 455 | 437 | 450 | 2,748,000 | 450 |
| 2001-04-06 | 445 | 450 | 430 | 440 | 1,425,000 | 440 |
| 2001-04-05 | 447 | 456 | 443 | 450 | 1,920,000 | 450 |
| 2001-04-04 | 432 | 449 | 427 | 447 | 1,428,000 | 447 |
| 2001-04-03 | 405 | 430 | 405 | 422 | 989,000 | 422 |
| 2001-04-02 | 420 | 422 | 405 | 405 | 774,000 | 405 |
| 2001-03-30 | 415 | 427 | 412 | 420 | 932,000 | 420 |
| 2001-03-29 | 414 | 435 | 412 | 412 | 895,000 | 412 |
| 2001-03-28 | 437 | 440 | 418 | 424 | 680,000 | 424 |
| 2001-03-27 | 441 | 447 | 430 | 435 | 1,001,000 | 435 |
| 2001-03-26 | 425 | 456 | 420 | 451 | 3,469,000 | 451 |
| 2001-03-23 | 398 | 420 | 391 | 414 | 1,703,000 | 414 |
| 2001-03-22 | 414 | 418 | 398 | 402 | 1,984,000 | 402 |
| 2001-03-21 | 380 | 419 | 377 | 419 | 2,982,000 | 419 |
| 2001-03-19 | 365 | 380 | 362 | 377 | 1,194,000 | 377 |
| 2001-03-16 | 361 | 369 | 356 | 364 | 1,782,000 | 364 |
| 2001-03-15 | 332 | 354 | 326 | 354 | 1,178,000 | 354 |
| 2001-03-14 | 342 | 350 | 335 | 335 | 1,363,000 | 335 |
| 2001-03-13 | 352 | 355 | 347 | 352 | 1,348,000 | 352 |
| 2001-03-12 | 361 | 366 | 357 | 357 | 1,498,000 | 357 |
| 2001-03-09 | 360 | 364 | 359 | 364 | 3,930,000 | 364 |
| 2001-03-08 | 355 | 359 | 352 | 358 | 1,531,000 | 358 |
| 2001-03-07 | 355 | 356 | 350 | 352 | 1,096,000 | 352 |
| 2001-03-06 | 350 | 353 | 344 | 351 | 796,000 | 351 |
| 2001-03-05 | 352 | 355 | 351 | 352 | 1,408,000 | 352 |
| 2001-03-02 | 349 | 354 | 343 | 351 | 1,538,000 | 351 |
| 2001-03-01 | 345 | 350 | 335 | 349 | 1,196,000 | 349 |
| 2001-02-28 | 342 | 349 | 333 | 340 | 1,342,000 | 340 |
| 2001-02-27 | 355 | 359 | 341 | 347 | 1,721,000 | 347 |
| 2001-02-26 | 355 | 362 | 350 | 356 | 1,691,000 | 356 |
| 2001-02-23 | 342 | 356 | 341 | 355 | 1,634,000 | 355 |
| 2001-02-22 | 334 | 345 | 334 | 342 | 1,154,000 | 342 |
| 2001-02-21 | 334 | 341 | 330 | 341 | 788,000 | 341 |
| 2001-02-20 | 334 | 339 | 330 | 334 | 674,000 | 334 |
| 2001-02-19 | 333 | 336 | 323 | 334 | 499,000 | 334 |
| 2001-02-16 | 340 | 341 | 333 | 335 | 1,190,000 | 335 |
| 2001-02-15 | 328 | 336 | 325 | 331 | 2,400,000 | 331 |
| 2001-02-14 | 320 | 328 | 314 | 327 | 1,416,000 | 327 |
| 2001-02-13 | 320 | 328 | 318 | 323 | 2,070,000 | 323 |
| 2001-02-09 | 300 | 320 | 297 | 318 | 2,980,000 | 318 |
| 2001-02-08 | 295 | 298 | 288 | 290 | 723,000 | 290 |
| 2001-02-07 | 288 | 298 | 288 | 291 | 389,000 | 291 |
| 2001-02-06 | 295 | 295 | 288 | 288 | 1,197,000 | 288 |
| 2001-02-05 | 300 | 300 | 297 | 298 | 638,000 | 298 |
| 2001-02-02 | 306 | 306 | 296 | 302 | 1,106,000 | 302 |
| 2001-02-01 | 300 | 301 | 295 | 301 | 858,000 | 301 |
| 2001-01-31 | 299 | 303 | 297 | 301 | 1,179,000 | 301 |
| 2001-01-30 | 295 | 298 | 289 | 298 | 1,490,000 | 298 |
| 2001-01-29 | 288 | 296 | 288 | 294 | 1,259,000 | 294 |
| 2001-01-26 | 291 | 294 | 283 | 291 | 2,787,000 | 291 |
| 2001-01-25 | 281 | 282 | 278 | 281 | 971,000 | 281 |
| 2001-01-24 | 288 | 288 | 281 | 285 | 615,000 | 285 |
| 2001-01-23 | 286 | 286 | 283 | 285 | 434,000 | 285 |
| 2001-01-22 | 290 | 290 | 283 | 287 | 578,000 | 287 |
| 2001-01-19 | 290 | 293 | 285 | 285 | 1,004,000 | 285 |
| 2001-01-18 | 279 | 289 | 279 | 289 | 1,657,000 | 289 |
| 2001-01-17 | 281 | 283 | 275 | 275 | 2,833,000 | 275 |
| 2001-01-16 | 297 | 298 | 280 | 288 | 2,154,000 | 288 |
| 2001-01-15 | 297 | 302 | 296 | 297 | 774,000 | 297 |
| 2001-01-12 | 320 | 323 | 302 | 302 | 1,736,000 | 302 |
| 2001-01-11 | 325 | 325 | 311 | 321 | 713,000 | 321 |
| 2001-01-10 | 323 | 327 | 322 | 327 | 540,000 | 327 |
| 2001-01-09 | 327 | 327 | 321 | 325 | 559,000 | 325 |
| 2001-01-05 | 330 | 332 | 323 | 327 | 561,000 | 327 |
| 2001-01-04 | 348 | 348 | 328 | 332 | 402,000 | 332 |
分割・併合履歴 ： なし
