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
