1803 清水建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 290 | 300 | 290 | 297 | 431,000 | 297 |
| 2002-12-27 | 290 | 299 | 288 | 299 | 789,000 | 299 |
| 2002-12-26 | 290 | 296 | 286 | 292 | 888,000 | 292 |
| 2002-12-25 | 288 | 291 | 285 | 289 | 1,007,000 | 289 |
| 2002-12-24 | 286 | 289 | 281 | 288 | 1,277,000 | 288 |
| 2002-12-20 | 277 | 292 | 276 | 291 | 2,965,000 | 291 |
| 2002-12-19 | 268 | 278 | 267 | 277 | 1,332,000 | 277 |
| 2002-12-18 | 274 | 274 | 267 | 273 | 1,275,000 | 273 |
| 2002-12-17 | 283 | 284 | 274 | 275 | 1,375,000 | 275 |
| 2002-12-16 | 283 | 288 | 281 | 282 | 773,000 | 282 |
| 2002-12-13 | 291 | 291 | 284 | 288 | 3,551,000 | 288 |
| 2002-12-12 | 286 | 292 | 285 | 289 | 758,000 | 289 |
| 2002-12-11 | 293 | 294 | 288 | 288 | 839,000 | 288 |
| 2002-12-10 | 292 | 295 | 288 | 288 | 1,150,000 | 288 |
| 2002-12-09 | 299 | 299 | 291 | 291 | 1,242,000 | 291 |
| 2002-12-06 | 295 | 299 | 286 | 294 | 2,013,000 | 294 |
| 2002-12-05 | 307 | 307 | 299 | 300 | 1,034,000 | 300 |
| 2002-12-04 | 304 | 312 | 303 | 305 | 1,356,000 | 305 |
| 2002-12-03 | 322 | 322 | 310 | 314 | 846,000 | 314 |
| 2002-12-02 | 313 | 320 | 308 | 312 | 1,345,000 | 312 |
| 2002-11-29 | 324 | 325 | 313 | 314 | 2,241,000 | 314 |
| 2002-11-28 | 312 | 325 | 312 | 321 | 1,790,000 | 321 |
| 2002-11-27 | 304 | 322 | 303 | 309 | 1,186,000 | 309 |
| 2002-11-26 | 322 | 323 | 301 | 307 | 1,682,000 | 307 |
| 2002-11-25 | 314 | 329 | 314 | 321 | 1,165,000 | 321 |
| 2002-11-22 | 311 | 318 | 301 | 315 | 1,179,000 | 315 |
| 2002-11-21 | 298 | 308 | 298 | 308 | 2,575,000 | 308 |
| 2002-11-20 | 280 | 299 | 279 | 289 | 3,655,000 | 289 |
| 2002-11-19 | 311 | 313 | 293 | 299 | 1,468,000 | 299 |
| 2002-11-18 | 333 | 333 | 310 | 321 | 795,000 | 321 |
| 2002-11-15 | 331 | 333 | 325 | 328 | 632,000 | 328 |
| 2002-11-14 | 335 | 345 | 325 | 331 | 1,538,000 | 331 |
| 2002-11-13 | 353 | 354 | 342 | 343 | 853,000 | 343 |
| 2002-11-12 | 346 | 358 | 346 | 356 | 602,000 | 356 |
| 2002-11-11 | 348 | 355 | 346 | 351 | 661,000 | 351 |
| 2002-11-08 | 367 | 370 | 357 | 358 | 1,057,000 | 358 |
| 2002-11-07 | 378 | 380 | 367 | 372 | 1,263,000 | 372 |
| 2002-11-06 | 371 | 385 | 370 | 378 | 1,946,000 | 378 |
| 2002-11-05 | 367 | 370 | 363 | 366 | 1,323,000 | 366 |
| 2002-11-01 | 363 | 367 | 360 | 362 | 551,000 | 362 |
| 2002-10-31 | 379 | 379 | 360 | 368 | 1,054,000 | 368 |
| 2002-10-30 | 358 | 377 | 358 | 374 | 895,000 | 374 |
| 2002-10-29 | 354 | 365 | 354 | 365 | 873,000 | 365 |
| 2002-10-28 | 360 | 360 | 348 | 359 | 903,000 | 359 |
| 2002-10-25 | 350 | 362 | 350 | 361 | 1,102,000 | 361 |
| 2002-10-24 | 356 | 360 | 351 | 360 | 966,000 | 360 |
| 2002-10-23 | 360 | 360 | 348 | 355 | 1,325,000 | 355 |
| 2002-10-22 | 372 | 373 | 360 | 360 | 1,178,000 | 360 |
| 2002-10-21 | 385 | 390 | 372 | 374 | 831,000 | 374 |
| 2002-10-18 | 382 | 384 | 374 | 375 | 902,000 | 375 |
| 2002-10-17 | 368 | 380 | 365 | 380 | 754,000 | 380 |
| 2002-10-16 | 369 | 378 | 366 | 368 | 1,339,000 | 368 |
| 2002-10-15 | 361 | 366 | 356 | 364 | 1,129,000 | 364 |
| 2002-10-11 | 364 | 365 | 352 | 356 | 1,662,000 | 356 |
| 2002-10-10 | 365 | 369 | 351 | 369 | 1,357,000 | 369 |
| 2002-10-09 | 375 | 375 | 362 | 370 | 998,000 | 370 |
| 2002-10-08 | 374 | 380 | 374 | 378 | 1,204,000 | 378 |
| 2002-10-07 | 380 | 383 | 370 | 373 | 2,030,000 | 373 |
| 2002-10-04 | 363 | 377 | 355 | 377 | 2,900,000 | 377 |
| 2002-10-03 | 362 | 369 | 361 | 363 | 2,054,000 | 363 |
| 2002-10-02 | 365 | 370 | 350 | 352 | 950,000 | 352 |
| 2002-10-01 | 370 | 370 | 361 | 364 | 1,157,000 | 364 |
| 2002-09-30 | 374 | 379 | 366 | 377 | 901,000 | 377 |
| 2002-09-27 | 374 | 381 | 369 | 379 | 2,569,000 | 379 |
| 2002-09-26 | 359 | 364 | 356 | 364 | 2,271,000 | 364 |
| 2002-09-25 | 350 | 361 | 348 | 354 | 2,628,000 | 354 |
| 2002-09-24 | 367 | 367 | 351 | 363 | 1,159,000 | 363 |
| 2002-09-20 | 371 | 380 | 363 | 366 | 1,062,000 | 366 |
| 2002-09-19 | 370 | 380 | 365 | 366 | 4,638,000 | 366 |
| 2002-09-18 | 335 | 340 | 334 | 340 | 649,000 | 340 |
| 2002-09-17 | 334 | 347 | 334 | 344 | 864,000 | 344 |
| 2002-09-13 | 336 | 336 | 328 | 333 | 4,078,000 | 333 |
| 2002-09-12 | 334 | 339 | 328 | 336 | 1,097,000 | 336 |
| 2002-09-11 | 340 | 342 | 335 | 337 | 1,064,000 | 337 |
| 2002-09-10 | 342 | 350 | 337 | 341 | 2,080,000 | 341 |
| 2002-09-09 | 349 | 352 | 339 | 339 | 1,521,000 | 339 |
| 2002-09-06 | 340 | 340 | 332 | 339 | 718,000 | 339 |
| 2002-09-05 | 335 | 347 | 333 | 344 | 1,529,000 | 344 |
| 2002-09-04 | 339 | 341 | 331 | 335 | 1,605,000 | 335 |
| 2002-09-03 | 359 | 360 | 349 | 349 | 1,228,000 | 349 |
| 2002-09-02 | 363 | 366 | 358 | 364 | 866,000 | 364 |
| 2002-08-30 | 373 | 373 | 360 | 363 | 785,000 | 363 |
| 2002-08-29 | 362 | 368 | 362 | 365 | 858,000 | 365 |
| 2002-08-28 | 375 | 375 | 368 | 369 | 630,000 | 369 |
| 2002-08-27 | 379 | 379 | 370 | 370 | 668,000 | 370 |
| 2002-08-26 | 369 | 384 | 369 | 379 | 938,000 | 379 |
| 2002-08-23 | 372 | 378 | 369 | 369 | 1,120,000 | 369 |
| 2002-08-22 | 366 | 377 | 361 | 372 | 1,119,000 | 372 |
| 2002-08-21 | 370 | 378 | 364 | 368 | 1,054,000 | 368 |
| 2002-08-20 | 384 | 384 | 370 | 370 | 873,000 | 370 |
| 2002-08-19 | 379 | 380 | 371 | 379 | 921,000 | 379 |
| 2002-08-16 | 395 | 395 | 380 | 381 | 1,026,000 | 381 |
| 2002-08-15 | 380 | 392 | 379 | 390 | 1,036,000 | 390 |
| 2002-08-14 | 379 | 385 | 375 | 375 | 835,000 | 375 |
| 2002-08-13 | 378 | 389 | 378 | 384 | 648,000 | 384 |
| 2002-08-12 | 386 | 391 | 380 | 382 | 860,000 | 382 |
| 2002-08-09 | 394 | 399 | 390 | 391 | 1,389,000 | 391 |
| 2002-08-08 | 384 | 397 | 383 | 394 | 1,328,000 | 394 |
| 2002-08-07 | 381 | 384 | 377 | 380 | 1,323,000 | 380 |
| 2002-08-06 | 384 | 385 | 373 | 376 | 762,000 | 376 |
| 2002-08-05 | 386 | 397 | 386 | 391 | 506,000 | 391 |
| 2002-08-02 | 393 | 393 | 384 | 388 | 2,372,000 | 388 |
| 2002-08-01 | 401 | 402 | 395 | 399 | 1,238,000 | 399 |
| 2002-07-31 | 398 | 408 | 396 | 403 | 1,979,000 | 403 |
| 2002-07-30 | 402 | 408 | 397 | 402 | 761,000 | 402 |
| 2002-07-29 | 401 | 413 | 397 | 397 | 1,468,000 | 397 |
| 2002-07-26 | 409 | 412 | 399 | 401 | 1,708,000 | 401 |
| 2002-07-25 | 415 | 418 | 404 | 404 | 1,170,000 | 404 |
| 2002-07-24 | 410 | 412 | 403 | 408 | 963,000 | 408 |
| 2002-07-23 | 401 | 417 | 401 | 413 | 1,731,000 | 413 |
| 2002-07-22 | 393 | 410 | 393 | 405 | 881,000 | 405 |
| 2002-07-19 | 408 | 409 | 401 | 403 | 1,318,000 | 403 |
| 2002-07-18 | 415 | 415 | 408 | 408 | 1,081,000 | 408 |
| 2002-07-17 | 405 | 421 | 404 | 415 | 1,801,000 | 415 |
| 2002-07-16 | 402 | 417 | 402 | 408 | 1,476,000 | 408 |
| 2002-07-15 | 414 | 414 | 406 | 412 | 2,032,000 | 412 |
| 2002-07-12 | 415 | 422 | 411 | 419 | 1,385,000 | 419 |
| 2002-07-11 | 415 | 416 | 405 | 410 | 1,568,000 | 410 |
| 2002-07-10 | 427 | 428 | 412 | 413 | 3,362,000 | 413 |
| 2002-07-09 | 431 | 437 | 424 | 428 | 3,765,000 | 428 |
| 2002-07-08 | 439 | 442 | 433 | 433 | 3,154,000 | 433 |
| 2002-07-05 | 425 | 433 | 424 | 426 | 916,000 | 426 |
| 2002-07-04 | 420 | 425 | 413 | 423 | 977,000 | 423 |
| 2002-07-03 | 407 | 433 | 407 | 430 | 1,667,000 | 430 |
| 2002-07-02 | 403 | 416 | 399 | 413 | 1,402,000 | 413 |
| 2002-07-01 | 410 | 410 | 400 | 408 | 1,745,000 | 408 |
| 2002-06-28 | 399 | 399 | 390 | 395 | 1,438,000 | 395 |
| 2002-06-27 | 386 | 389 | 383 | 386 | 1,164,000 | 386 |
| 2002-06-26 | 386 | 387 | 371 | 371 | 3,022,000 | 371 |
| 2002-06-25 | 392 | 403 | 392 | 397 | 1,078,000 | 397 |
| 2002-06-24 | 385 | 402 | 385 | 397 | 729,000 | 397 |
| 2002-06-21 | 390 | 401 | 386 | 390 | 940,000 | 390 |
| 2002-06-20 | 390 | 398 | 386 | 395 | 1,260,000 | 395 |
| 2002-06-19 | 404 | 411 | 383 | 385 | 1,424,000 | 385 |
| 2002-06-18 | 406 | 410 | 397 | 399 | 1,242,000 | 399 |
| 2002-06-17 | 405 | 409 | 402 | 403 | 1,350,000 | 403 |
| 2002-06-14 | 430 | 430 | 408 | 408 | 4,338,000 | 408 |
| 2002-06-13 | 425 | 429 | 419 | 427 | 2,083,000 | 427 |
| 2002-06-12 | 430 | 434 | 428 | 430 | 941,000 | 430 |
| 2002-06-11 | 433 | 436 | 431 | 436 | 572,000 | 436 |
| 2002-06-10 | 431 | 435 | 431 | 431 | 695,000 | 431 |
| 2002-06-07 | 436 | 437 | 431 | 433 | 1,576,000 | 433 |
| 2002-06-06 | 453 | 453 | 437 | 441 | 2,441,000 | 441 |
| 2002-06-05 | 439 | 454 | 438 | 454 | 2,314,000 | 454 |
| 2002-06-04 | 435 | 442 | 431 | 440 | 2,071,000 | 440 |
| 2002-06-03 | 444 | 444 | 438 | 440 | 707,000 | 440 |
| 2002-05-31 | 435 | 454 | 435 | 445 | 2,183,000 | 445 |
| 2002-05-30 | 435 | 442 | 434 | 437 | 1,311,000 | 437 |
| 2002-05-29 | 441 | 447 | 436 | 440 | 1,549,000 | 440 |
| 2002-05-28 | 457 | 457 | 448 | 450 | 905,000 | 450 |
| 2002-05-27 | 469 | 481 | 454 | 456 | 2,339,000 | 456 |
| 2002-05-24 | 470 | 470 | 455 | 465 | 2,474,000 | 465 |
| 2002-05-23 | 465 | 470 | 457 | 467 | 3,650,000 | 467 |
| 2002-05-22 | 440 | 464 | 440 | 463 | 4,229,000 | 463 |
| 2002-05-21 | 425 | 434 | 424 | 430 | 2,996,000 | 430 |
| 2002-05-20 | 409 | 425 | 408 | 419 | 2,126,000 | 419 |
| 2002-05-17 | 410 | 414 | 405 | 405 | 1,666,000 | 405 |
| 2002-05-16 | 400 | 410 | 394 | 402 | 1,186,000 | 402 |
| 2002-05-15 | 388 | 399 | 388 | 393 | 1,649,000 | 393 |
| 2002-05-14 | 397 | 398 | 383 | 387 | 2,495,000 | 387 |
| 2002-05-13 | 411 | 411 | 397 | 397 | 1,988,000 | 397 |
| 2002-05-10 | 401 | 408 | 399 | 406 | 1,568,000 | 406 |
| 2002-05-09 | 421 | 421 | 405 | 406 | 1,738,000 | 406 |
| 2002-05-08 | 410 | 415 | 406 | 412 | 1,056,000 | 412 |
| 2002-05-07 | 404 | 412 | 397 | 411 | 1,237,000 | 411 |
| 2002-05-02 | 406 | 408 | 399 | 404 | 2,108,000 | 404 |
| 2002-05-01 | 410 | 411 | 402 | 404 | 1,781,000 | 404 |
| 2002-04-30 | 415 | 420 | 409 | 409 | 1,553,000 | 409 |
| 2002-04-26 | 434 | 434 | 415 | 415 | 1,936,000 | 415 |
| 2002-04-25 | 432 | 437 | 428 | 431 | 1,627,000 | 431 |
| 2002-04-24 | 439 | 442 | 435 | 435 | 1,395,000 | 435 |
| 2002-04-23 | 440 | 444 | 437 | 441 | 2,160,000 | 441 |
| 2002-04-22 | 450 | 455 | 442 | 445 | 937,000 | 445 |
| 2002-04-19 | 451 | 451 | 442 | 445 | 1,391,000 | 445 |
| 2002-04-18 | 451 | 465 | 450 | 457 | 1,142,000 | 457 |
| 2002-04-17 | 443 | 452 | 443 | 451 | 1,098,000 | 451 |
| 2002-04-16 | 448 | 450 | 437 | 442 | 875,000 | 442 |
| 2002-04-15 | 441 | 445 | 435 | 445 | 831,000 | 445 |
| 2002-04-12 | 447 | 453 | 433 | 441 | 2,045,000 | 441 |
| 2002-04-11 | 470 | 471 | 448 | 451 | 1,826,000 | 451 |
| 2002-04-10 | 460 | 474 | 457 | 471 | 2,266,000 | 471 |
| 2002-04-09 | 465 | 469 | 451 | 461 | 1,686,000 | 461 |
| 2002-04-08 | 450 | 471 | 446 | 461 | 3,269,000 | 461 |
| 2002-04-05 | 445 | 459 | 436 | 455 | 1,349,000 | 455 |
| 2002-04-04 | 430 | 450 | 429 | 440 | 2,032,000 | 440 |
| 2002-04-03 | 423 | 435 | 420 | 425 | 1,547,000 | 425 |
| 2002-04-02 | 426 | 429 | 421 | 428 | 1,221,000 | 428 |
| 2002-04-01 | 436 | 438 | 420 | 421 | 1,029,000 | 421 |
| 2002-03-29 | 456 | 460 | 438 | 441 | 1,404,000 | 441 |
| 2002-03-28 | 437 | 450 | 436 | 447 | 826,000 | 447 |
| 2002-03-27 | 428 | 447 | 426 | 438 | 1,090,000 | 438 |
| 2002-03-26 | 445 | 446 | 419 | 423 | 1,082,000 | 423 |
| 2002-03-25 | 434 | 442 | 434 | 442 | 1,111,000 | 442 |
| 2002-03-22 | 445 | 446 | 433 | 433 | 1,289,000 | 433 |
| 2002-03-20 | 462 | 462 | 448 | 452 | 813,000 | 452 |
| 2002-03-19 | 461 | 464 | 456 | 461 | 1,309,000 | 461 |
| 2002-03-18 | 470 | 473 | 453 | 464 | 1,545,000 | 464 |
| 2002-03-15 | 467 | 467 | 457 | 463 | 1,321,000 | 463 |
| 2002-03-14 | 451 | 465 | 451 | 462 | 2,028,000 | 462 |
| 2002-03-13 | 484 | 493 | 470 | 471 | 1,800,000 | 471 |
| 2002-03-12 | 504 | 508 | 489 | 494 | 2,132,000 | 494 |
| 2002-03-11 | 489 | 508 | 478 | 508 | 2,613,000 | 508 |
| 2002-03-08 | 482 | 494 | 475 | 489 | 4,449,000 | 489 |
| 2002-03-07 | 479 | 479 | 470 | 472 | 1,174,000 | 472 |
| 2002-03-06 | 473 | 484 | 466 | 466 | 1,347,000 | 466 |
| 2002-03-05 | 474 | 482 | 465 | 472 | 1,617,000 | 472 |
| 2002-03-04 | 462 | 485 | 457 | 479 | 2,463,000 | 479 |
| 2002-03-01 | 439 | 457 | 438 | 453 | 1,309,000 | 453 |
| 2002-02-28 | 438 | 458 | 438 | 438 | 2,220,000 | 438 |
| 2002-02-27 | 414 | 433 | 413 | 433 | 1,640,000 | 433 |
| 2002-02-26 | 423 | 424 | 405 | 409 | 1,947,000 | 409 |
| 2002-02-25 | 429 | 438 | 420 | 424 | 2,032,000 | 424 |
| 2002-02-22 | 437 | 440 | 426 | 432 | 1,794,000 | 432 |
| 2002-02-21 | 429 | 452 | 424 | 451 | 2,296,000 | 451 |
| 2002-02-20 | 421 | 430 | 421 | 427 | 930,000 | 427 |
| 2002-02-19 | 451 | 451 | 421 | 421 | 1,281,000 | 421 |
| 2002-02-18 | 449 | 455 | 446 | 451 | 982,000 | 451 |
| 2002-02-15 | 444 | 455 | 441 | 450 | 1,840,000 | 450 |
| 2002-02-14 | 447 | 453 | 443 | 444 | 1,172,000 | 444 |
| 2002-02-13 | 438 | 450 | 438 | 439 | 1,394,000 | 439 |
| 2002-02-12 | 433 | 437 | 430 | 433 | 1,859,000 | 433 |
| 2002-02-08 | 421 | 431 | 416 | 423 | 2,762,000 | 423 |
| 2002-02-07 | 395 | 414 | 394 | 411 | 1,408,000 | 411 |
| 2002-02-06 | 394 | 399 | 388 | 390 | 634,000 | 390 |
| 2002-02-05 | 389 | 409 | 388 | 394 | 992,000 | 394 |
| 2002-02-04 | 407 | 409 | 393 | 394 | 1,596,000 | 394 |
| 2002-02-01 | 424 | 429 | 405 | 407 | 1,158,000 | 407 |
| 2002-01-31 | 417 | 431 | 407 | 425 | 2,143,000 | 425 |
| 2002-01-30 | 412 | 416 | 409 | 412 | 737,000 | 412 |
| 2002-01-29 | 427 | 433 | 418 | 420 | 1,467,000 | 420 |
| 2002-01-28 | 427 | 434 | 420 | 430 | 1,792,000 | 430 |
| 2002-01-25 | 410 | 423 | 407 | 418 | 2,270,000 | 418 |
| 2002-01-24 | 403 | 407 | 396 | 405 | 1,433,000 | 405 |
| 2002-01-23 | 392 | 405 | 392 | 403 | 1,594,000 | 403 |
| 2002-01-22 | 403 | 407 | 391 | 391 | 3,026,000 | 391 |
| 2002-01-21 | 393 | 403 | 389 | 393 | 2,000,000 | 393 |
| 2002-01-18 | 369 | 389 | 366 | 389 | 1,152,000 | 389 |
| 2002-01-17 | 375 | 375 | 363 | 364 | 1,278,000 | 364 |
| 2002-01-16 | 369 | 381 | 361 | 376 | 1,539,000 | 376 |
| 2002-01-15 | 376 | 377 | 358 | 365 | 2,044,000 | 365 |
| 2002-01-11 | 411 | 412 | 389 | 398 | 2,076,000 | 398 |
| 2002-01-10 | 416 | 422 | 403 | 406 | 1,105,000 | 406 |
| 2002-01-09 | 415 | 424 | 415 | 416 | 955,000 | 416 |
| 2002-01-08 | 450 | 451 | 423 | 430 | 995,000 | 430 |
| 2002-01-07 | 442 | 453 | 438 | 451 | 974,000 | 451 |
| 2002-01-04 | 444 | 444 | 431 | 443 | 349,000 | 443 |
分割・併合履歴 ： なし
