1803 清水建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	511	514	510	514	687,000	514
2004-12-29	503	509	503	507	1,483,000	507
2004-12-28	496	504	494	502	2,218,000	502
2004-12-27	499	502	495	502	886,000	502
2004-12-24	499	504	497	501	1,796,000	501
2004-12-22	493	496	491	493	1,924,000	493
2004-12-21	491	496	491	493	2,538,000	493
2004-12-20	493	495	490	491	1,491,000	491
2004-12-17	486	499	484	493	2,578,000	493
2004-12-16	482	487	481	483	1,513,000	483
2004-12-15	481	489	480	487	1,314,000	487
2004-12-14	481	485	476	480	1,668,000	480
2004-12-13	470	485	470	481	1,972,000	481
2004-12-10	470	480	469	475	6,563,000	475
2004-12-09	487	488	461	475	5,442,000	475
2004-12-08	490	495	487	492	2,576,000	492
2004-12-07	497	500	490	492	2,709,000	492
2004-12-06	501	506	498	503	3,194,000	503
2004-12-03	516	519	505	509	5,027,000	509
2004-12-02	526	526	514	522	4,750,000	522
2004-12-01	529	530	521	526	4,513,000	526
2004-11-30	521	532	517	528	3,286,000	528
2004-11-29	507	522	505	520	3,069,000	520
2004-11-26	507	510	502	505	1,716,000	505
2004-11-25	505	508	501	506	2,568,000	506
2004-11-24	499	505	498	504	2,147,000	504
2004-11-22	500	507	499	505	3,150,000	505
2004-11-19	504	509	502	505	2,956,000	505
2004-11-18	506	509	497	499	2,222,000	499
2004-11-17	498	508	496	504	2,922,000	504
2004-11-16	500	504	498	499	1,960,000	499
2004-11-15	488	501	486	499	2,925,000	499
2004-11-12	477	488	477	486	2,536,000	486
2004-11-11	493	493	481	482	1,425,000	482
2004-11-10	488	495	486	491	2,816,000	491
2004-11-09	482	489	479	486	2,909,000	486
2004-11-08	484	484	476	477	1,291,000	477
2004-11-05	485	487	483	487	1,481,000	487
2004-11-04	484	486	478	484	2,964,000	484
2004-11-02	463	476	460	474	4,106,000	474
2004-11-01	450	460	448	455	2,200,000	455
2004-10-29	446	455	441	450	2,955,000	450
2004-10-28	446	448	442	446	2,881,000	446
2004-10-27	438	441	433	436	1,587,000	436
2004-10-26	441	442	437	438	1,149,000	438
2004-10-25	448	451	439	442	2,920,000	442
2004-10-22	440	448	438	444	2,324,000	444
2004-10-21	442	445	436	439	1,125,000	439
2004-10-20	443	448	441	444	1,945,000	444
2004-10-19	448	456	447	453	2,291,000	453
2004-10-18	451	451	444	448	889,000	448
2004-10-15	450	453	445	450	2,028,000	450
2004-10-14	463	463	451	452	1,089,000	452
2004-10-13	465	468	462	462	1,152,000	462
2004-10-12	471	474	465	468	1,069,000	468
2004-10-08	469	473	466	471	1,745,000	471
2004-10-07	469	474	466	474	4,300,000	474
2004-10-06	451	460	450	459	1,370,000	459
2004-10-05	454	458	451	454	2,003,000	454
2004-10-04	453	459	450	459	2,229,000	459
2004-10-01	441	449	440	448	1,080,000	448
2004-09-30	440	444	437	438	1,720,000	438
2004-09-29	442	445	431	435	3,093,000	435
2004-09-28	442	443	436	439	1,768,000	439
2004-09-27	445	445	435	444	1,213,000	444
2004-09-24	445	448	441	447	1,255,000	447
2004-09-22	450	455	444	450	1,110,000	450
2004-09-21	453	457	450	451	2,073,000	451
2004-09-17	461	461	456	458	1,559,000	458
2004-09-16	466	468	458	462	1,269,000	462
2004-09-15	468	471	462	462	1,576,000	462
2004-09-14	476	480	465	468	4,056,000	468
2004-09-13	482	482	472	475	1,301,000	475
2004-09-10	484	485	470	477	5,528,000	477
2004-09-09	481	486	481	484	1,588,000	484
2004-09-08	491	491	483	483	843,000	483
2004-09-07	485	494	485	489	1,955,000	489
2004-09-06	474	487	473	482	1,889,000	482
2004-09-03	476	483	472	474	1,545,000	474
2004-09-02	483	483	478	478	1,918,000	478
2004-09-01	479	485	479	482	1,037,000	482
2004-08-31	482	483	478	483	1,192,000	483
2004-08-30	480	484	479	483	784,000	483
2004-08-27	475	480	472	479	1,280,000	479
2004-08-26	476	488	474	479	2,014,000	479
2004-08-25	460	473	460	472	1,980,000	472
2004-08-24	457	463	456	460	820,000	460
2004-08-23	463	467	459	460	1,351,000	460
2004-08-20	455	468	453	463	3,215,000	463
2004-08-19	445	452	441	451	1,313,000	451
2004-08-18	438	445	434	440	1,069,000	440
2004-08-17	442	443	438	439	1,780,000	439
2004-08-16	440	440	433	437	2,283,000	437
2004-08-13	452	452	440	441	2,632,000	441
2004-08-12	449	453	445	447	1,631,000	447
2004-08-11	443	453	443	446	3,283,000	446
2004-08-10	427	438	425	438	1,427,000	438
2004-08-09	425	432	422	431	1,038,000	431
2004-08-06	432	434	429	429	3,046,000	429
2004-08-05	450	452	441	444	3,549,000	444
2004-08-04	458	458	447	452	1,460,000	452
2004-08-03	464	467	454	459	1,257,000	459
2004-08-02	464	464	457	462	1,053,000	462
2004-07-30	453	463	453	463	1,719,000	463
2004-07-29	461	461	447	451	1,231,000	451
2004-07-28	467	467	458	463	1,357,000	463
2004-07-27	467	467	460	462	1,862,000	462
2004-07-26	459	462	458	462	1,511,000	462
2004-07-23	464	474	461	468	3,867,000	468
2004-07-22	451	455	450	454	947,000	454
2004-07-21	461	462	457	458	862,000	458
2004-07-20	460	467	455	460	1,003,000	460
2004-07-16	463	469	455	467	1,213,000	467
2004-07-15	468	468	461	468	1,067,000	468
2004-07-14	480	482	460	463	1,657,000	463
2004-07-13	471	475	469	475	1,771,000	475
2004-07-12	480	480	472	476	817,000	476
2004-07-09	458	477	458	475	1,757,000	475
2004-07-08	459	466	456	459	1,078,000	459
2004-07-07	460	464	457	461	854,000	461
2004-07-06	479	479	469	470	1,989,000	470
2004-07-05	487	489	479	485	2,408,000	485
2004-07-02	486	492	485	490	1,963,000	490
2004-07-01	490	495	488	492	1,979,000	492
2004-06-30	496	496	488	494	1,754,000	494
2004-06-29	485	498	482	495	1,130,000	495
2004-06-28	481	489	480	489	852,000	489
2004-06-25	483	486	477	482	1,757,000	482
2004-06-24	489	492	482	486	1,187,000	486
2004-06-23	495	496	485	489	846,000	489
2004-06-22	486	491	481	491	1,158,000	491
2004-06-21	484	496	481	489	1,699,000	489
2004-06-18	492	497	475	480	1,781,000	480
2004-06-17	493	499	489	496	2,952,000	496
2004-06-16	484	492	480	492	1,546,000	492
2004-06-15	484	484	472	477	1,733,000	477
2004-06-14	477	492	477	486	1,723,000	486
2004-06-11	480	487	478	481	4,125,000	481
2004-06-10	468	489	467	483	4,042,000	483
2004-06-09	462	475	460	475	3,431,000	475
2004-06-08	458	464	453	462	1,630,000	462
2004-06-07	450	464	450	456	3,322,000	456
2004-06-04	448	456	443	455	3,229,000	455
2004-06-03	451	454	432	437	2,377,000	437
2004-06-02	459	460	450	451	2,504,000	451
2004-06-01	460	467	455	457	4,162,000	457
2004-05-31	467	470	457	460	1,908,000	460
2004-05-28	463	472	456	462	1,820,000	462
2004-05-27	463	469	458	462	1,558,000	462
2004-05-26	462	469	462	463	2,920,000	463
2004-05-25	461	461	445	452	2,222,000	452
2004-05-24	457	461	453	456	1,835,000	456
2004-05-21	450	457	439	452	2,717,000	452
2004-05-20	440	451	433	450	2,803,000	450
2004-05-19	427	440	423	438	2,297,000	438
2004-05-18	415	432	413	429	2,742,000	429
2004-05-17	435	435	408	411	2,775,000	411
2004-05-14	441	450	430	437	3,109,000	437
2004-05-13	453	455	440	446	4,385,000	446
2004-05-12	436	451	428	451	3,627,000	451
2004-05-11	419	434	415	429	3,193,000	429
2004-05-10	456	457	419	422	3,753,000	422
2004-05-07	463	465	459	459	2,960,000	459
2004-05-06	469	473	457	464	4,350,000	464
2004-04-30	470	471	461	466	3,767,000	466
2004-04-28	470	483	470	477	3,847,000	477
2004-04-27	475	475	462	466	4,789,000	466
2004-04-26	469	482	467	479	5,891,000	479
2004-04-23	475	478	466	468	5,851,000	468
2004-04-22	483	487	473	475	5,594,000	475
2004-04-21	488	488	476	478	8,559,000	478
2004-04-20	485	500	480	493	6,980,000	493
2004-04-19	507	507	473	480	4,323,000	480
2004-04-16	518	518	503	504	2,926,000	504
2004-04-15	537	538	507	508	2,994,000	508
2004-04-14	532	546	531	534	2,205,000	534
2004-04-13	541	547	536	539	1,208,000	539
2004-04-12	527	541	526	537	1,305,000	537
2004-04-09	538	539	524	525	2,809,000	525
2004-04-08	537	549	530	549	2,830,000	549
2004-04-07	525	545	523	537	4,135,000	537
2004-04-06	541	541	516	530	7,504,000	530
2004-04-05	558	558	545	545	2,770,000	545
2004-04-02	553	558	546	552	2,076,000	552
2004-04-01	565	567	553	554	1,832,000	554
2004-03-31	552	568	552	568	1,402,000	568
2004-03-30	556	562	548	550	1,433,000	550
2004-03-29	554	558	547	549	2,275,000	549
2004-03-26	580	582	563	570	1,473,000	570
2004-03-25	581	585	571	578	3,666,000	578
2004-03-24	547	571	546	571	4,499,000	571
2004-03-23	531	543	523	538	4,282,000	538
2004-03-22	544	546	540	541	2,072,000	541
2004-03-19	556	560	551	551	3,421,000	551
2004-03-18	580	583	570	571	4,141,000	571
2004-03-17	556	573	555	571	4,576,000	571
2004-03-16	548	560	548	555	3,799,000	555
2004-03-15	529	552	528	549	3,440,000	549
2004-03-12	501	522	501	520	6,136,000	520
2004-03-11	511	516	510	512	2,057,000	512
2004-03-10	517	521	511	520	2,145,000	520
2004-03-09	523	523	515	523	2,586,000	523
2004-03-08	509	530	508	522	4,464,000	522
2004-03-05	506	509	500	505	3,121,000	505
2004-03-04	509	517	506	506	2,887,000	506
2004-03-03	513	519	507	515	2,100,000	515
2004-03-02	510	513	499	513	2,853,000	513
2004-03-01	498	514	496	503	4,612,000	503
2004-02-27	478	494	478	488	3,034,000	488
2004-02-26	469	477	467	477	1,686,000	477
2004-02-25	461	473	458	468	3,700,000	468
2004-02-24	465	468	451	451	1,590,000	451
2004-02-23	458	469	457	464	1,160,000	464
2004-02-20	462	463	453	453	2,015,000	453
2004-02-19	470	471	464	465	1,211,000	465
2004-02-18	470	475	467	469	1,309,000	469
2004-02-17	475	478	465	466	1,615,000	466
2004-02-16	470	483	470	476	3,813,000	476
2004-02-13	451	467	451	466	1,891,000	466
2004-02-12	454	465	453	453	1,732,000	453
2004-02-10	455	459	450	453	1,587,000	453
2004-02-09	457	464	451	452	1,737,000	452
2004-02-06	449	457	448	457	2,117,000	457
2004-02-05	441	450	441	448	2,043,000	448
2004-02-04	456	456	445	446	3,067,000	446
2004-02-03	461	464	443	457	3,555,000	457
2004-02-02	454	464	453	460	3,438,000	460
2004-01-30	445	461	443	452	3,569,000	452
2004-01-29	446	446	438	444	1,581,000	444
2004-01-28	451	454	447	452	1,363,000	452
2004-01-27	466	466	449	450	2,391,000	450
2004-01-26	461	473	457	466	3,507,000	466
2004-01-23	455	471	448	465	5,878,000	465
2004-01-22	446	462	444	458	9,129,000	458
2004-01-21	430	435	424	433	2,449,000	433
2004-01-20	420	434	420	429	2,669,000	429
2004-01-19	417	423	416	421	1,282,000	421
2004-01-16	415	415	401	407	1,557,000	407
2004-01-15	408	419	407	410	1,803,000	410
2004-01-14	411	414	405	413	1,140,000	413
2004-01-13	415	417	411	416	999,000	416
2004-01-09	422	422	416	418	950,000	418
2004-01-08	418	423	416	419	1,154,000	419
2004-01-07	416	421	415	418	2,406,000	418
2004-01-06	409	414	407	410	1,077,000	410
2004-01-05	410	415	407	408	461,000	408

分割・併合履歴：なし