1803 清水建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 405 | 408 | 402 | 408 | 403,000 | 408 |
| 2003-12-29 | 399 | 407 | 397 | 400 | 834,000 | 400 |
| 2003-12-26 | 396 | 397 | 393 | 397 | 753,000 | 397 |
| 2003-12-25 | 389 | 395 | 383 | 395 | 787,000 | 395 |
| 2003-12-24 | 394 | 394 | 381 | 387 | 696,000 | 387 |
| 2003-12-22 | 392 | 396 | 385 | 390 | 1,324,000 | 390 |
| 2003-12-19 | 386 | 388 | 382 | 385 | 1,778,000 | 385 |
| 2003-12-18 | 375 | 382 | 375 | 376 | 730,000 | 376 |
| 2003-12-17 | 381 | 381 | 375 | 380 | 1,283,000 | 380 |
| 2003-12-16 | 384 | 385 | 371 | 380 | 660,000 | 380 |
| 2003-12-15 | 385 | 390 | 381 | 387 | 1,262,000 | 387 |
| 2003-12-12 | 371 | 377 | 366 | 375 | 3,755,000 | 375 |
| 2003-12-11 | 369 | 381 | 369 | 373 | 1,775,000 | 373 |
| 2003-12-10 | 378 | 378 | 372 | 374 | 1,935,000 | 374 |
| 2003-12-09 | 380 | 382 | 374 | 377 | 2,222,000 | 377 |
| 2003-12-08 | 379 | 389 | 365 | 368 | 1,812,000 | 368 |
| 2003-12-05 | 389 | 392 | 379 | 385 | 1,825,000 | 385 |
| 2003-12-04 | 388 | 397 | 387 | 393 | 1,472,000 | 393 |
| 2003-12-03 | 396 | 399 | 386 | 393 | 2,108,000 | 393 |
| 2003-12-02 | 395 | 406 | 391 | 396 | 1,746,000 | 396 |
| 2003-12-01 | 368 | 395 | 368 | 388 | 1,448,000 | 388 |
| 2003-11-28 | 385 | 385 | 374 | 377 | 1,748,000 | 377 |
| 2003-11-27 | 386 | 389 | 377 | 385 | 2,695,000 | 385 |
| 2003-11-26 | 376 | 384 | 375 | 383 | 1,992,000 | 383 |
| 2003-11-25 | 373 | 381 | 373 | 375 | 2,998,000 | 375 |
| 2003-11-21 | 359 | 374 | 357 | 367 | 2,160,000 | 367 |
| 2003-11-20 | 360 | 365 | 355 | 364 | 1,324,000 | 364 |
| 2003-11-19 | 352 | 361 | 349 | 357 | 1,880,000 | 357 |
| 2003-11-18 | 362 | 368 | 352 | 357 | 2,019,000 | 357 |
| 2003-11-17 | 382 | 382 | 350 | 352 | 1,995,000 | 352 |
| 2003-11-14 | 393 | 407 | 385 | 386 | 1,968,000 | 386 |
| 2003-11-13 | 394 | 397 | 384 | 390 | 1,794,000 | 390 |
| 2003-11-12 | 397 | 400 | 389 | 389 | 1,753,000 | 389 |
| 2003-11-11 | 400 | 406 | 386 | 392 | 2,263,000 | 392 |
| 2003-11-10 | 415 | 423 | 408 | 415 | 1,275,000 | 415 |
| 2003-11-07 | 407 | 418 | 406 | 413 | 1,661,000 | 413 |
| 2003-11-06 | 425 | 425 | 402 | 402 | 2,808,000 | 402 |
| 2003-11-05 | 419 | 427 | 412 | 426 | 1,432,000 | 426 |
| 2003-11-04 | 435 | 436 | 429 | 429 | 1,227,000 | 429 |
| 2003-10-31 | 430 | 434 | 416 | 425 | 1,848,000 | 425 |
| 2003-10-30 | 414 | 429 | 414 | 426 | 1,064,000 | 426 |
| 2003-10-29 | 432 | 432 | 416 | 418 | 1,112,000 | 418 |
| 2003-10-28 | 436 | 436 | 421 | 427 | 2,238,000 | 427 |
| 2003-10-27 | 402 | 417 | 400 | 416 | 2,477,000 | 416 |
| 2003-10-24 | 398 | 409 | 390 | 397 | 2,493,000 | 397 |
| 2003-10-23 | 406 | 406 | 393 | 393 | 1,992,000 | 393 |
| 2003-10-22 | 428 | 428 | 407 | 414 | 1,122,000 | 414 |
| 2003-10-21 | 441 | 441 | 424 | 424 | 1,646,000 | 424 |
| 2003-10-20 | 430 | 441 | 423 | 441 | 2,021,000 | 441 |
| 2003-10-17 | 433 | 434 | 424 | 426 | 1,566,000 | 426 |
| 2003-10-16 | 430 | 438 | 425 | 437 | 1,089,000 | 437 |
| 2003-10-15 | 445 | 445 | 430 | 435 | 1,565,000 | 435 |
| 2003-10-14 | 452 | 455 | 440 | 440 | 964,000 | 440 |
| 2003-10-10 | 450 | 455 | 446 | 450 | 1,879,000 | 450 |
| 2003-10-09 | 442 | 450 | 437 | 449 | 1,349,000 | 449 |
| 2003-10-08 | 443 | 452 | 439 | 441 | 2,313,000 | 441 |
| 2003-10-07 | 456 | 456 | 438 | 440 | 1,978,000 | 440 |
| 2003-10-06 | 455 | 456 | 451 | 455 | 3,401,000 | 455 |
| 2003-10-03 | 445 | 449 | 436 | 445 | 1,516,000 | 445 |
| 2003-10-02 | 425 | 450 | 421 | 441 | 2,811,000 | 441 |
| 2003-10-01 | 413 | 421 | 408 | 416 | 1,852,000 | 416 |
| 2003-09-30 | 411 | 427 | 411 | 418 | 1,242,000 | 418 |
| 2003-09-29 | 412 | 416 | 405 | 407 | 1,174,000 | 407 |
| 2003-09-26 | 413 | 420 | 405 | 417 | 1,901,000 | 417 |
| 2003-09-25 | 431 | 432 | 418 | 423 | 2,322,000 | 423 |
| 2003-09-24 | 442 | 460 | 427 | 448 | 3,311,000 | 448 |
| 2003-09-22 | 425 | 443 | 424 | 438 | 4,242,000 | 438 |
| 2003-09-19 | 415 | 420 | 412 | 420 | 2,157,000 | 420 |
| 2003-09-18 | 403 | 409 | 402 | 406 | 1,102,000 | 406 |
| 2003-09-17 | 418 | 420 | 400 | 405 | 1,865,000 | 405 |
| 2003-09-16 | 403 | 412 | 401 | 412 | 2,094,000 | 412 |
| 2003-09-12 | 392 | 404 | 390 | 398 | 3,712,000 | 398 |
| 2003-09-11 | 390 | 393 | 387 | 387 | 783,000 | 387 |
| 2003-09-10 | 398 | 401 | 392 | 397 | 1,618,000 | 397 |
| 2003-09-09 | 393 | 399 | 387 | 398 | 2,515,000 | 398 |
| 2003-09-08 | 390 | 394 | 382 | 388 | 1,631,000 | 388 |
| 2003-09-05 | 383 | 390 | 380 | 387 | 4,142,000 | 387 |
| 2003-09-04 | 381 | 383 | 377 | 380 | 2,494,000 | 380 |
| 2003-09-03 | 383 | 384 | 366 | 376 | 3,760,000 | 376 |
| 2003-09-02 | 385 | 385 | 373 | 378 | 3,937,000 | 378 |
| 2003-09-01 | 379 | 387 | 374 | 387 | 1,453,000 | 387 |
| 2003-08-29 | 374 | 379 | 368 | 373 | 1,846,000 | 373 |
| 2003-08-28 | 380 | 381 | 364 | 368 | 3,918,000 | 368 |
| 2003-08-27 | 396 | 396 | 380 | 384 | 4,104,000 | 384 |
| 2003-08-26 | 401 | 404 | 392 | 400 | 1,575,000 | 400 |
| 2003-08-25 | 402 | 405 | 397 | 401 | 855,000 | 401 |
| 2003-08-22 | 414 | 414 | 401 | 407 | 1,305,000 | 407 |
| 2003-08-21 | 409 | 411 | 403 | 409 | 1,255,000 | 409 |
| 2003-08-20 | 401 | 415 | 399 | 411 | 2,465,000 | 411 |
| 2003-08-19 | 400 | 403 | 396 | 400 | 2,074,000 | 400 |
| 2003-08-18 | 385 | 397 | 384 | 394 | 2,110,000 | 394 |
| 2003-08-15 | 387 | 389 | 380 | 384 | 1,820,000 | 384 |
| 2003-08-14 | 380 | 386 | 378 | 386 | 1,864,000 | 386 |
| 2003-08-13 | 381 | 385 | 379 | 380 | 1,388,000 | 380 |
| 2003-08-12 | 382 | 383 | 378 | 381 | 1,475,000 | 381 |
| 2003-08-11 | 376 | 387 | 373 | 383 | 1,356,000 | 383 |
| 2003-08-08 | 376 | 378 | 374 | 376 | 1,886,000 | 376 |
| 2003-08-07 | 370 | 374 | 368 | 374 | 1,742,000 | 374 |
| 2003-08-06 | 359 | 372 | 359 | 366 | 1,276,000 | 366 |
| 2003-08-05 | 374 | 375 | 360 | 365 | 1,258,000 | 365 |
| 2003-08-04 | 381 | 381 | 374 | 375 | 2,126,000 | 375 |
| 2003-08-01 | 366 | 382 | 364 | 377 | 4,942,000 | 377 |
| 2003-07-31 | 364 | 375 | 359 | 360 | 3,335,000 | 360 |
| 2003-07-30 | 360 | 363 | 352 | 360 | 1,746,000 | 360 |
| 2003-07-29 | 361 | 370 | 355 | 360 | 4,585,000 | 360 |
| 2003-07-28 | 341 | 345 | 331 | 341 | 2,507,000 | 341 |
| 2003-07-25 | 321 | 335 | 320 | 334 | 3,052,000 | 334 |
| 2003-07-24 | 321 | 328 | 320 | 325 | 2,067,000 | 325 |
| 2003-07-23 | 311 | 319 | 311 | 319 | 1,720,000 | 319 |
| 2003-07-22 | 313 | 317 | 309 | 309 | 1,967,000 | 309 |
| 2003-07-18 | 307 | 320 | 307 | 318 | 1,860,000 | 318 |
| 2003-07-17 | 325 | 325 | 308 | 314 | 2,910,000 | 314 |
| 2003-07-16 | 330 | 335 | 318 | 325 | 3,564,000 | 325 |
| 2003-07-15 | 348 | 354 | 343 | 343 | 1,178,000 | 343 |
| 2003-07-14 | 354 | 360 | 351 | 355 | 1,418,000 | 355 |
| 2003-07-11 | 361 | 366 | 356 | 359 | 2,122,000 | 359 |
| 2003-07-10 | 356 | 368 | 355 | 366 | 1,820,000 | 366 |
| 2003-07-09 | 355 | 358 | 343 | 355 | 1,496,000 | 355 |
| 2003-07-08 | 366 | 367 | 355 | 358 | 1,626,000 | 358 |
| 2003-07-07 | 351 | 363 | 351 | 363 | 1,253,000 | 363 |
| 2003-07-04 | 358 | 360 | 347 | 350 | 1,539,000 | 350 |
| 2003-07-03 | 370 | 373 | 356 | 363 | 3,128,000 | 363 |
| 2003-07-02 | 350 | 365 | 347 | 360 | 3,714,000 | 360 |
| 2003-07-01 | 338 | 346 | 332 | 343 | 3,616,000 | 343 |
| 2003-06-30 | 326 | 334 | 326 | 333 | 1,839,000 | 333 |
| 2003-06-27 | 330 | 331 | 323 | 325 | 1,138,000 | 325 |
| 2003-06-26 | 331 | 332 | 323 | 328 | 950,000 | 328 |
| 2003-06-25 | 325 | 332 | 323 | 329 | 944,000 | 329 |
| 2003-06-24 | 337 | 337 | 324 | 324 | 836,000 | 324 |
| 2003-06-23 | 329 | 339 | 328 | 338 | 1,714,000 | 338 |
| 2003-06-20 | 319 | 330 | 317 | 328 | 1,574,000 | 328 |
| 2003-06-19 | 317 | 319 | 316 | 319 | 1,510,000 | 319 |
| 2003-06-18 | 322 | 322 | 317 | 320 | 1,604,000 | 320 |
| 2003-06-17 | 328 | 332 | 319 | 320 | 2,796,000 | 320 |
| 2003-06-16 | 322 | 330 | 321 | 323 | 2,884,000 | 323 |
| 2003-06-13 | 319 | 322 | 316 | 319 | 5,052,000 | 319 |
| 2003-06-12 | 315 | 326 | 311 | 319 | 6,097,000 | 319 |
| 2003-06-11 | 301 | 306 | 295 | 305 | 2,337,000 | 305 |
| 2003-06-10 | 295 | 302 | 292 | 301 | 2,256,000 | 301 |
| 2003-06-09 | 303 | 303 | 295 | 296 | 3,173,000 | 296 |
| 2003-06-06 | 297 | 304 | 295 | 303 | 1,758,000 | 303 |
| 2003-06-05 | 293 | 298 | 293 | 295 | 1,456,000 | 295 |
| 2003-06-04 | 291 | 295 | 291 | 292 | 2,106,000 | 292 |
| 2003-06-03 | 295 | 296 | 293 | 293 | 1,319,000 | 293 |
| 2003-06-02 | 299 | 305 | 297 | 297 | 979,000 | 297 |
| 2003-05-30 | 301 | 304 | 293 | 293 | 760,000 | 293 |
| 2003-05-29 | 305 | 306 | 300 | 301 | 676,000 | 301 |
| 2003-05-28 | 297 | 305 | 297 | 301 | 1,363,000 | 301 |
| 2003-05-27 | 301 | 301 | 294 | 295 | 1,092,000 | 295 |
| 2003-05-26 | 307 | 307 | 304 | 304 | 699,000 | 304 |
| 2003-05-23 | 301 | 307 | 296 | 305 | 2,202,000 | 305 |
| 2003-05-22 | 289 | 300 | 289 | 297 | 2,485,000 | 297 |
| 2003-05-21 | 290 | 291 | 284 | 287 | 2,193,000 | 287 |
| 2003-05-20 | 286 | 294 | 286 | 290 | 3,232,000 | 290 |
| 2003-05-19 | 295 | 296 | 289 | 291 | 3,317,000 | 291 |
| 2003-05-16 | 301 | 315 | 299 | 305 | 2,531,000 | 305 |
| 2003-05-15 | 319 | 319 | 307 | 311 | 1,436,000 | 311 |
| 2003-05-14 | 320 | 324 | 320 | 324 | 852,000 | 324 |
| 2003-05-13 | 321 | 326 | 320 | 320 | 1,702,000 | 320 |
| 2003-05-12 | 322 | 324 | 319 | 322 | 877,000 | 322 |
| 2003-05-09 | 323 | 326 | 320 | 322 | 2,486,000 | 322 |
| 2003-05-08 | 316 | 320 | 313 | 318 | 1,348,000 | 318 |
| 2003-05-07 | 312 | 317 | 311 | 315 | 1,252,000 | 315 |
| 2003-05-06 | 315 | 317 | 313 | 314 | 1,590,000 | 314 |
| 2003-05-02 | 316 | 316 | 309 | 314 | 1,553,000 | 314 |
| 2003-05-01 | 309 | 317 | 305 | 317 | 1,855,000 | 317 |
| 2003-04-30 | 301 | 315 | 301 | 312 | 1,406,000 | 312 |
| 2003-04-28 | 308 | 308 | 301 | 301 | 997,000 | 301 |
| 2003-04-25 | 304 | 315 | 297 | 309 | 3,339,000 | 309 |
| 2003-04-24 | 311 | 317 | 310 | 311 | 2,132,000 | 311 |
| 2003-04-23 | 307 | 319 | 305 | 316 | 1,890,000 | 316 |
| 2003-04-22 | 308 | 311 | 303 | 305 | 1,558,000 | 305 |
| 2003-04-21 | 314 | 317 | 310 | 310 | 1,752,000 | 310 |
| 2003-04-18 | 311 | 317 | 309 | 314 | 2,116,000 | 314 |
| 2003-04-17 | 305 | 308 | 304 | 306 | 1,695,000 | 306 |
| 2003-04-16 | 308 | 312 | 303 | 310 | 2,811,000 | 310 |
| 2003-04-15 | 297 | 306 | 292 | 306 | 2,437,000 | 306 |
| 2003-04-14 | 292 | 302 | 289 | 293 | 5,741,000 | 293 |
| 2003-04-11 | 286 | 295 | 280 | 291 | 4,200,000 | 291 |
| 2003-04-10 | 293 | 295 | 287 | 291 | 3,701,000 | 291 |
| 2003-04-09 | 284 | 296 | 275 | 293 | 4,349,000 | 293 |
| 2003-04-08 | 277 | 284 | 276 | 283 | 2,059,000 | 283 |
| 2003-04-07 | 274 | 278 | 269 | 277 | 1,428,000 | 277 |
| 2003-04-04 | 268 | 275 | 263 | 275 | 1,019,000 | 275 |
| 2003-04-03 | 277 | 277 | 264 | 264 | 1,077,000 | 264 |
| 2003-04-02 | 271 | 272 | 263 | 272 | 623,000 | 272 |
| 2003-04-01 | 259 | 269 | 259 | 268 | 859,000 | 268 |
| 2003-03-31 | 272 | 275 | 261 | 267 | 1,586,000 | 267 |
| 2003-03-28 | 280 | 281 | 273 | 277 | 1,713,000 | 277 |
| 2003-03-27 | 276 | 280 | 272 | 280 | 1,461,000 | 280 |
| 2003-03-26 | 277 | 278 | 269 | 275 | 1,389,000 | 275 |
| 2003-03-25 | 274 | 276 | 272 | 276 | 1,423,000 | 276 |
| 2003-03-24 | 274 | 282 | 271 | 274 | 1,125,000 | 274 |
| 2003-03-20 | 256 | 269 | 255 | 264 | 3,160,000 | 264 |
| 2003-03-19 | 246 | 250 | 244 | 250 | 1,051,000 | 250 |
| 2003-03-18 | 250 | 253 | 245 | 245 | 2,108,000 | 245 |
| 2003-03-17 | 258 | 258 | 245 | 247 | 1,825,000 | 247 |
| 2003-03-14 | 261 | 265 | 257 | 258 | 4,029,000 | 258 |
| 2003-03-13 | 263 | 268 | 262 | 266 | 725,000 | 266 |
| 2003-03-12 | 262 | 265 | 258 | 263 | 1,071,000 | 263 |
| 2003-03-11 | 260 | 265 | 257 | 262 | 2,070,000 | 262 |
| 2003-03-10 | 271 | 273 | 261 | 265 | 920,000 | 265 |
| 2003-03-07 | 285 | 285 | 273 | 273 | 1,548,000 | 273 |
| 2003-03-06 | 292 | 294 | 287 | 287 | 882,000 | 287 |
| 2003-03-05 | 285 | 291 | 283 | 289 | 1,936,000 | 289 |
| 2003-03-04 | 291 | 291 | 279 | 282 | 3,450,000 | 282 |
| 2003-03-03 | 296 | 298 | 289 | 292 | 1,624,000 | 292 |
| 2003-02-28 | 294 | 294 | 288 | 291 | 1,215,000 | 291 |
| 2003-02-27 | 289 | 291 | 285 | 290 | 1,928,000 | 290 |
| 2003-02-26 | 302 | 302 | 289 | 290 | 1,473,000 | 290 |
| 2003-02-25 | 304 | 304 | 296 | 301 | 1,773,000 | 301 |
| 2003-02-24 | 309 | 312 | 306 | 308 | 657,000 | 308 |
| 2003-02-21 | 314 | 315 | 306 | 309 | 546,000 | 309 |
| 2003-02-20 | 309 | 314 | 303 | 314 | 1,052,000 | 314 |
| 2003-02-19 | 318 | 320 | 309 | 312 | 827,000 | 312 |
| 2003-02-18 | 319 | 321 | 312 | 313 | 1,417,000 | 313 |
| 2003-02-17 | 316 | 321 | 311 | 317 | 1,585,000 | 317 |
| 2003-02-14 | 313 | 322 | 309 | 318 | 3,280,000 | 318 |
| 2003-02-13 | 312 | 320 | 308 | 309 | 1,269,000 | 309 |
| 2003-02-12 | 312 | 317 | 309 | 317 | 1,094,000 | 317 |
| 2003-02-10 | 305 | 308 | 304 | 308 | 492,000 | 308 |
| 2003-02-07 | 306 | 309 | 303 | 307 | 1,058,000 | 307 |
| 2003-02-06 | 309 | 312 | 303 | 305 | 1,586,000 | 305 |
| 2003-02-05 | 302 | 311 | 301 | 305 | 1,494,000 | 305 |
| 2003-02-04 | 296 | 304 | 295 | 301 | 1,237,000 | 301 |
| 2003-02-03 | 288 | 297 | 288 | 294 | 1,145,000 | 294 |
| 2003-01-31 | 290 | 296 | 288 | 293 | 1,002,000 | 293 |
| 2003-01-30 | 288 | 297 | 288 | 295 | 1,539,000 | 295 |
| 2003-01-29 | 297 | 299 | 287 | 287 | 1,320,000 | 287 |
| 2003-01-28 | 302 | 306 | 300 | 302 | 691,000 | 302 |
| 2003-01-27 | 319 | 323 | 304 | 306 | 1,662,000 | 306 |
| 2003-01-24 | 324 | 327 | 318 | 322 | 1,300,000 | 322 |
| 2003-01-23 | 321 | 324 | 307 | 324 | 1,570,000 | 324 |
| 2003-01-22 | 316 | 323 | 312 | 320 | 1,484,000 | 320 |
| 2003-01-21 | 313 | 320 | 307 | 316 | 1,951,000 | 316 |
| 2003-01-20 | 320 | 325 | 308 | 312 | 1,433,000 | 312 |
| 2003-01-17 | 320 | 330 | 320 | 326 | 2,793,000 | 326 |
| 2003-01-16 | 300 | 318 | 300 | 315 | 4,305,000 | 315 |
| 2003-01-15 | 286 | 295 | 280 | 295 | 1,106,000 | 295 |
| 2003-01-14 | 283 | 288 | 280 | 283 | 713,000 | 283 |
| 2003-01-10 | 287 | 289 | 279 | 288 | 907,000 | 288 |
| 2003-01-09 | 285 | 288 | 283 | 286 | 812,000 | 286 |
| 2003-01-08 | 285 | 294 | 283 | 288 | 703,000 | 288 |
| 2003-01-07 | 305 | 306 | 294 | 295 | 698,000 | 295 |
| 2003-01-06 | 299 | 305 | 299 | 300 | 326,000 | 300 |
分割・併合履歴 ： なし
