1803 清水建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 874 | 874 | 858 | 867 | 1,297,000 | 867 |
| 2005-12-29 | 865 | 878 | 852 | 868 | 3,153,000 | 868 |
| 2005-12-28 | 847 | 859 | 834 | 859 | 2,165,000 | 859 |
| 2005-12-27 | 844 | 849 | 834 | 837 | 2,967,000 | 837 |
| 2005-12-26 | 854 | 860 | 844 | 851 | 1,972,000 | 851 |
| 2005-12-22 | 869 | 870 | 838 | 858 | 5,061,000 | 858 |
| 2005-12-21 | 835 | 870 | 830 | 864 | 11,161,000 | 864 |
| 2005-12-20 | 790 | 819 | 788 | 816 | 4,646,000 | 816 |
| 2005-12-19 | 806 | 806 | 786 | 792 | 2,648,000 | 792 |
| 2005-12-16 | 808 | 825 | 794 | 804 | 2,984,000 | 804 |
| 2005-12-15 | 821 | 836 | 813 | 813 | 2,698,000 | 813 |
| 2005-12-14 | 845 | 849 | 823 | 830 | 4,431,000 | 830 |
| 2005-12-13 | 839 | 839 | 827 | 838 | 1,860,000 | 838 |
| 2005-12-12 | 846 | 848 | 830 | 840 | 2,888,000 | 840 |
| 2005-12-09 | 801 | 832 | 801 | 829 | 6,351,000 | 829 |
| 2005-12-08 | 829 | 829 | 799 | 810 | 3,075,000 | 810 |
| 2005-12-07 | 821 | 832 | 820 | 828 | 2,491,000 | 828 |
| 2005-12-06 | 830 | 837 | 815 | 822 | 4,386,000 | 822 |
| 2005-12-05 | 831 | 838 | 829 | 833 | 3,564,000 | 833 |
| 2005-12-02 | 839 | 842 | 826 | 836 | 4,771,000 | 836 |
| 2005-12-01 | 799 | 829 | 798 | 828 | 5,882,000 | 828 |
| 2005-11-30 | 806 | 807 | 789 | 789 | 2,977,000 | 789 |
| 2005-11-29 | 784 | 806 | 784 | 805 | 3,001,000 | 805 |
| 2005-11-28 | 796 | 796 | 772 | 794 | 2,606,000 | 794 |
| 2005-11-25 | 771 | 797 | 768 | 790 | 4,248,000 | 790 |
| 2005-11-24 | 827 | 827 | 785 | 790 | 2,963,000 | 790 |
| 2005-11-22 | 830 | 833 | 812 | 817 | 4,643,000 | 817 |
| 2005-11-21 | 809 | 820 | 802 | 817 | 8,216,000 | 817 |
| 2005-11-18 | 798 | 798 | 787 | 790 | 5,155,000 | 790 |
| 2005-11-17 | 771 | 778 | 758 | 769 | 5,591,000 | 769 |
| 2005-11-16 | 756 | 777 | 752 | 776 | 3,076,000 | 776 |
| 2005-11-15 | 764 | 772 | 752 | 754 | 5,015,000 | 754 |
| 2005-11-14 | 810 | 816 | 781 | 784 | 2,632,000 | 784 |
| 2005-11-11 | 789 | 809 | 783 | 805 | 4,632,000 | 805 |
| 2005-11-10 | 796 | 805 | 764 | 782 | 5,482,000 | 782 |
| 2005-11-09 | 815 | 816 | 802 | 806 | 3,513,000 | 806 |
| 2005-11-08 | 823 | 826 | 816 | 825 | 2,318,000 | 825 |
| 2005-11-07 | 824 | 824 | 813 | 824 | 2,130,000 | 824 |
| 2005-11-04 | 821 | 829 | 811 | 823 | 3,832,000 | 823 |
| 2005-11-02 | 814 | 834 | 801 | 816 | 4,787,000 | 816 |
| 2005-11-01 | 799 | 809 | 797 | 804 | 3,708,000 | 804 |
| 2005-10-31 | 790 | 793 | 773 | 783 | 3,597,000 | 783 |
| 2005-10-28 | 762 | 774 | 755 | 760 | 6,414,000 | 760 |
| 2005-10-27 | 754 | 798 | 754 | 778 | 11,468,000 | 778 |
| 2005-10-26 | 709 | 758 | 709 | 753 | 13,737,000 | 753 |
| 2005-10-25 | 692 | 707 | 690 | 703 | 4,906,000 | 703 |
| 2005-10-24 | 685 | 693 | 678 | 682 | 2,679,000 | 682 |
| 2005-10-21 | 667 | 679 | 661 | 674 | 2,743,000 | 674 |
| 2005-10-20 | 670 | 685 | 670 | 677 | 4,231,000 | 677 |
| 2005-10-19 | 686 | 687 | 654 | 661 | 6,198,000 | 661 |
| 2005-10-18 | 683 | 691 | 675 | 689 | 4,027,000 | 689 |
| 2005-10-17 | 699 | 699 | 682 | 684 | 2,377,000 | 684 |
| 2005-10-14 | 708 | 709 | 686 | 691 | 5,694,000 | 691 |
| 2005-10-13 | 677 | 689 | 674 | 688 | 2,920,000 | 688 |
| 2005-10-12 | 707 | 708 | 685 | 685 | 6,195,000 | 685 |
| 2005-10-11 | 676 | 697 | 671 | 697 | 5,318,000 | 697 |
| 2005-10-07 | 660 | 679 | 655 | 675 | 5,921,000 | 675 |
| 2005-10-06 | 675 | 685 | 666 | 670 | 3,959,000 | 670 |
| 2005-10-05 | 690 | 698 | 678 | 685 | 5,796,000 | 685 |
| 2005-10-04 | 709 | 716 | 688 | 695 | 7,928,000 | 695 |
| 2005-10-03 | 720 | 728 | 707 | 719 | 4,806,000 | 719 |
| 2005-09-30 | 768 | 768 | 738 | 743 | 5,436,000 | 743 |
| 2005-09-29 | 725 | 754 | 721 | 748 | 6,648,000 | 748 |
| 2005-09-28 | 719 | 725 | 714 | 719 | 5,470,000 | 719 |
| 2005-09-27 | 690 | 724 | 678 | 707 | 7,136,000 | 707 |
| 2005-09-26 | 685 | 693 | 677 | 693 | 3,085,000 | 693 |
| 2005-09-22 | 675 | 681 | 666 | 675 | 3,057,000 | 675 |
| 2005-09-21 | 686 | 692 | 676 | 689 | 3,967,000 | 689 |
| 2005-09-20 | 675 | 687 | 673 | 686 | 3,611,000 | 686 |
| 2005-09-16 | 665 | 672 | 653 | 671 | 3,780,000 | 671 |
| 2005-09-15 | 649 | 665 | 647 | 664 | 4,187,000 | 664 |
| 2005-09-14 | 636 | 651 | 634 | 649 | 4,834,000 | 649 |
| 2005-09-13 | 640 | 643 | 634 | 636 | 4,093,000 | 636 |
| 2005-09-12 | 643 | 664 | 638 | 642 | 7,312,000 | 642 |
| 2005-09-09 | 614 | 623 | 609 | 623 | 9,963,000 | 623 |
| 2005-09-08 | 605 | 605 | 592 | 604 | 2,725,000 | 604 |
| 2005-09-07 | 615 | 615 | 599 | 603 | 4,024,000 | 603 |
| 2005-09-06 | 605 | 610 | 597 | 602 | 5,136,000 | 602 |
| 2005-09-05 | 605 | 612 | 600 | 602 | 6,071,000 | 602 |
| 2005-09-02 | 598 | 601 | 594 | 601 | 1,863,000 | 601 |
| 2005-09-01 | 602 | 605 | 592 | 592 | 2,676,000 | 592 |
| 2005-08-31 | 577 | 595 | 573 | 592 | 4,147,000 | 592 |
| 2005-08-30 | 575 | 587 | 575 | 587 | 2,183,000 | 587 |
| 2005-08-29 | 579 | 580 | 571 | 573 | 2,637,000 | 573 |
| 2005-08-26 | 585 | 588 | 577 | 582 | 2,959,000 | 582 |
| 2005-08-25 | 599 | 600 | 583 | 583 | 2,894,000 | 583 |
| 2005-08-24 | 602 | 603 | 593 | 599 | 2,170,000 | 599 |
| 2005-08-23 | 609 | 611 | 602 | 602 | 3,608,000 | 602 |
| 2005-08-22 | 588 | 608 | 587 | 608 | 4,568,000 | 608 |
| 2005-08-19 | 591 | 592 | 584 | 587 | 2,058,000 | 587 |
| 2005-08-18 | 589 | 594 | 588 | 591 | 2,088,000 | 591 |
| 2005-08-17 | 590 | 592 | 588 | 588 | 3,118,000 | 588 |
| 2005-08-16 | 595 | 595 | 586 | 589 | 3,032,000 | 589 |
| 2005-08-15 | 578 | 585 | 576 | 585 | 2,033,000 | 585 |
| 2005-08-12 | 594 | 594 | 581 | 581 | 4,632,000 | 581 |
| 2005-08-11 | 569 | 591 | 568 | 587 | 8,369,000 | 587 |
| 2005-08-10 | 538 | 561 | 537 | 560 | 5,794,000 | 560 |
| 2005-08-09 | 535 | 539 | 531 | 538 | 1,677,000 | 538 |
| 2005-08-08 | 518 | 531 | 518 | 531 | 1,289,000 | 531 |
| 2005-08-05 | 536 | 539 | 525 | 528 | 1,859,000 | 528 |
| 2005-08-04 | 541 | 543 | 537 | 542 | 2,419,000 | 542 |
| 2005-08-03 | 540 | 544 | 538 | 544 | 2,145,000 | 544 |
| 2005-08-02 | 542 | 544 | 538 | 538 | 1,576,000 | 538 |
| 2005-08-01 | 535 | 543 | 535 | 541 | 1,912,000 | 541 |
| 2005-07-29 | 536 | 538 | 532 | 536 | 1,865,000 | 536 |
| 2005-07-28 | 531 | 536 | 529 | 533 | 1,964,000 | 533 |
| 2005-07-27 | 526 | 534 | 524 | 533 | 3,231,000 | 533 |
| 2005-07-26 | 513 | 523 | 513 | 521 | 3,306,000 | 521 |
| 2005-07-25 | 516 | 516 | 511 | 512 | 1,136,000 | 512 |
| 2005-07-22 | 510 | 516 | 507 | 512 | 2,475,000 | 512 |
| 2005-07-21 | 517 | 518 | 510 | 510 | 1,925,000 | 510 |
| 2005-07-20 | 518 | 520 | 515 | 518 | 2,286,000 | 518 |
| 2005-07-19 | 522 | 523 | 515 | 521 | 2,257,000 | 521 |
| 2005-07-15 | 528 | 528 | 522 | 524 | 2,770,000 | 524 |
| 2005-07-14 | 510 | 522 | 510 | 518 | 2,779,000 | 518 |
| 2005-07-13 | 512 | 513 | 510 | 510 | 1,833,000 | 510 |
| 2005-07-12 | 519 | 522 | 512 | 515 | 1,717,000 | 515 |
| 2005-07-11 | 523 | 528 | 520 | 520 | 1,673,000 | 520 |
| 2005-07-08 | 520 | 523 | 517 | 518 | 2,495,000 | 518 |
| 2005-07-07 | 520 | 524 | 517 | 524 | 1,226,000 | 524 |
| 2005-07-06 | 530 | 530 | 520 | 521 | 1,241,000 | 521 |
| 2005-07-05 | 532 | 533 | 528 | 529 | 1,613,000 | 529 |
| 2005-07-04 | 527 | 533 | 527 | 531 | 5,119,000 | 531 |
| 2005-07-01 | 514 | 528 | 511 | 525 | 2,225,000 | 525 |
| 2005-06-30 | 525 | 525 | 515 | 517 | 1,591,000 | 517 |
| 2005-06-29 | 522 | 522 | 515 | 522 | 3,103,000 | 522 |
| 2005-06-28 | 515 | 524 | 512 | 523 | 3,366,000 | 523 |
| 2005-06-27 | 509 | 514 | 505 | 511 | 1,862,000 | 511 |
| 2005-06-24 | 510 | 518 | 510 | 517 | 2,824,000 | 517 |
| 2005-06-23 | 520 | 523 | 514 | 518 | 5,637,000 | 518 |
| 2005-06-22 | 504 | 514 | 500 | 514 | 4,807,000 | 514 |
| 2005-06-21 | 491 | 503 | 490 | 501 | 2,496,000 | 501 |
| 2005-06-20 | 492 | 492 | 487 | 491 | 944,000 | 491 |
| 2005-06-17 | 491 | 494 | 489 | 493 | 2,136,000 | 493 |
| 2005-06-16 | 488 | 493 | 487 | 490 | 2,509,000 | 490 |
| 2005-06-15 | 480 | 490 | 474 | 488 | 4,159,000 | 488 |
| 2005-06-14 | 479 | 479 | 473 | 477 | 1,370,000 | 477 |
| 2005-06-13 | 479 | 483 | 476 | 477 | 1,892,000 | 477 |
| 2005-06-10 | 476 | 482 | 476 | 478 | 5,373,000 | 478 |
| 2005-06-09 | 484 | 485 | 473 | 475 | 1,276,000 | 475 |
| 2005-06-08 | 479 | 484 | 478 | 482 | 1,177,000 | 482 |
| 2005-06-07 | 483 | 484 | 475 | 479 | 2,001,000 | 479 |
| 2005-06-06 | 490 | 490 | 480 | 483 | 4,481,000 | 483 |
| 2005-06-03 | 492 | 495 | 487 | 494 | 3,027,000 | 494 |
| 2005-06-02 | 489 | 493 | 484 | 489 | 2,211,000 | 489 |
| 2005-06-01 | 479 | 489 | 479 | 488 | 2,308,000 | 488 |
| 2005-05-31 | 481 | 484 | 475 | 484 | 3,735,000 | 484 |
| 2005-05-30 | 478 | 486 | 477 | 485 | 2,313,000 | 485 |
| 2005-05-27 | 480 | 484 | 474 | 477 | 3,958,000 | 477 |
| 2005-05-26 | 483 | 488 | 479 | 482 | 2,210,000 | 482 |
| 2005-05-25 | 498 | 498 | 485 | 488 | 3,405,000 | 488 |
| 2005-05-24 | 495 | 506 | 495 | 497 | 2,944,000 | 497 |
| 2005-05-23 | 491 | 495 | 486 | 490 | 1,781,000 | 490 |
| 2005-05-20 | 494 | 501 | 488 | 493 | 5,088,000 | 493 |
| 2005-05-19 | 493 | 494 | 479 | 492 | 8,151,000 | 492 |
| 2005-05-18 | 464 | 475 | 458 | 473 | 5,079,000 | 473 |
| 2005-05-17 | 477 | 481 | 465 | 466 | 2,778,000 | 466 |
| 2005-05-16 | 487 | 489 | 477 | 478 | 2,087,000 | 478 |
| 2005-05-13 | 494 | 496 | 491 | 492 | 2,405,000 | 492 |
| 2005-05-12 | 498 | 502 | 496 | 499 | 2,031,000 | 499 |
| 2005-05-11 | 498 | 500 | 494 | 495 | 1,345,000 | 495 |
| 2005-05-10 | 508 | 508 | 502 | 503 | 1,207,000 | 503 |
| 2005-05-09 | 511 | 511 | 501 | 507 | 1,765,000 | 507 |
| 2005-05-06 | 503 | 508 | 501 | 508 | 1,290,000 | 508 |
| 2005-05-02 | 496 | 499 | 492 | 496 | 1,350,000 | 496 |
| 2005-04-28 | 495 | 498 | 490 | 498 | 2,375,000 | 498 |
| 2005-04-27 | 497 | 498 | 492 | 493 | 1,750,000 | 493 |
| 2005-04-26 | 491 | 503 | 489 | 499 | 4,157,000 | 499 |
| 2005-04-25 | 493 | 499 | 492 | 494 | 2,436,000 | 494 |
| 2005-04-22 | 504 | 505 | 497 | 498 | 3,188,000 | 498 |
| 2005-04-21 | 493 | 501 | 487 | 498 | 2,079,000 | 498 |
| 2005-04-20 | 508 | 508 | 500 | 503 | 2,737,000 | 503 |
| 2005-04-19 | 500 | 504 | 496 | 500 | 2,340,000 | 500 |
| 2005-04-18 | 504 | 504 | 488 | 490 | 2,648,000 | 490 |
| 2005-04-15 | 516 | 518 | 511 | 514 | 2,540,000 | 514 |
| 2005-04-14 | 525 | 530 | 517 | 526 | 3,426,000 | 526 |
| 2005-04-13 | 540 | 544 | 529 | 535 | 1,355,000 | 535 |
| 2005-04-12 | 546 | 546 | 538 | 539 | 2,178,000 | 539 |
| 2005-04-11 | 545 | 547 | 540 | 542 | 2,534,000 | 542 |
| 2005-04-08 | 545 | 548 | 542 | 543 | 2,535,000 | 543 |
| 2005-04-07 | 542 | 542 | 533 | 538 | 1,760,000 | 538 |
| 2005-04-06 | 535 | 539 | 533 | 537 | 1,995,000 | 537 |
| 2005-04-05 | 533 | 537 | 531 | 534 | 2,328,000 | 534 |
| 2005-04-04 | 536 | 540 | 531 | 538 | 2,029,000 | 538 |
| 2005-04-01 | 539 | 544 | 537 | 543 | 2,365,000 | 543 |
| 2005-03-31 | 544 | 550 | 534 | 549 | 2,594,000 | 549 |
| 2005-03-30 | 539 | 543 | 529 | 534 | 2,725,000 | 534 |
| 2005-03-29 | 562 | 562 | 542 | 547 | 2,049,000 | 547 |
| 2005-03-28 | 556 | 566 | 553 | 561 | 1,848,000 | 561 |
| 2005-03-25 | 567 | 567 | 551 | 552 | 2,183,000 | 552 |
| 2005-03-24 | 574 | 576 | 565 | 567 | 3,327,000 | 567 |
| 2005-03-23 | 579 | 579 | 563 | 566 | 4,010,000 | 566 |
| 2005-03-22 | 574 | 580 | 572 | 577 | 3,082,000 | 577 |
| 2005-03-18 | 567 | 574 | 566 | 573 | 2,046,000 | 573 |
| 2005-03-17 | 572 | 574 | 567 | 567 | 2,343,000 | 567 |
| 2005-03-16 | 568 | 569 | 562 | 569 | 3,929,000 | 569 |
| 2005-03-15 | 577 | 579 | 569 | 572 | 3,076,000 | 572 |
| 2005-03-14 | 570 | 579 | 569 | 575 | 5,512,000 | 575 |
| 2005-03-11 | 561 | 567 | 554 | 566 | 8,727,000 | 566 |
| 2005-03-10 | 545 | 548 | 542 | 544 | 3,087,000 | 544 |
| 2005-03-09 | 544 | 551 | 541 | 543 | 2,497,000 | 543 |
| 2005-03-08 | 543 | 548 | 543 | 544 | 2,163,000 | 544 |
| 2005-03-07 | 548 | 550 | 546 | 548 | 2,348,000 | 548 |
| 2005-03-04 | 536 | 541 | 534 | 540 | 1,576,000 | 540 |
| 2005-03-03 | 545 | 545 | 538 | 542 | 2,444,000 | 542 |
| 2005-03-02 | 530 | 543 | 530 | 539 | 5,988,000 | 539 |
| 2005-03-01 | 521 | 526 | 515 | 523 | 4,381,000 | 523 |
| 2005-02-28 | 513 | 517 | 513 | 514 | 2,296,000 | 514 |
| 2005-02-25 | 512 | 518 | 511 | 511 | 2,186,000 | 511 |
| 2005-02-24 | 520 | 520 | 512 | 515 | 1,726,000 | 515 |
| 2005-02-23 | 518 | 518 | 508 | 514 | 1,319,000 | 514 |
| 2005-02-22 | 523 | 525 | 517 | 518 | 1,226,000 | 518 |
| 2005-02-21 | 528 | 528 | 522 | 522 | 1,086,000 | 522 |
| 2005-02-18 | 519 | 527 | 517 | 525 | 1,365,000 | 525 |
| 2005-02-17 | 517 | 523 | 517 | 518 | 1,002,000 | 518 |
| 2005-02-16 | 526 | 527 | 516 | 517 | 1,860,000 | 517 |
| 2005-02-15 | 529 | 532 | 524 | 531 | 1,963,000 | 531 |
| 2005-02-14 | 528 | 533 | 527 | 529 | 2,606,000 | 529 |
| 2005-02-10 | 513 | 521 | 508 | 518 | 2,754,000 | 518 |
| 2005-02-09 | 518 | 520 | 513 | 518 | 2,586,000 | 518 |
| 2005-02-08 | 525 | 525 | 520 | 522 | 1,476,000 | 522 |
| 2005-02-07 | 515 | 526 | 515 | 525 | 1,937,000 | 525 |
| 2005-02-04 | 525 | 526 | 513 | 521 | 2,566,000 | 521 |
| 2005-02-03 | 522 | 527 | 521 | 525 | 3,094,000 | 525 |
| 2005-02-02 | 521 | 524 | 517 | 522 | 2,247,000 | 522 |
| 2005-02-01 | 519 | 522 | 515 | 517 | 4,174,000 | 517 |
| 2005-01-31 | 508 | 517 | 505 | 514 | 2,535,000 | 514 |
| 2005-01-28 | 506 | 510 | 504 | 510 | 1,803,000 | 510 |
| 2005-01-27 | 505 | 505 | 497 | 503 | 1,813,000 | 503 |
| 2005-01-26 | 504 | 507 | 499 | 504 | 2,970,000 | 504 |
| 2005-01-25 | 509 | 509 | 500 | 503 | 4,761,000 | 503 |
| 2005-01-24 | 486 | 501 | 485 | 498 | 4,283,000 | 498 |
| 2005-01-21 | 483 | 488 | 482 | 483 | 1,768,000 | 483 |
| 2005-01-20 | 483 | 487 | 480 | 485 | 2,406,000 | 485 |
| 2005-01-19 | 490 | 495 | 486 | 488 | 3,816,000 | 488 |
| 2005-01-18 | 502 | 503 | 489 | 490 | 2,991,000 | 490 |
| 2005-01-17 | 500 | 506 | 500 | 502 | 2,811,000 | 502 |
| 2005-01-14 | 501 | 505 | 498 | 502 | 4,127,000 | 502 |
| 2005-01-13 | 503 | 504 | 499 | 501 | 2,848,000 | 501 |
| 2005-01-12 | 506 | 507 | 502 | 503 | 1,670,000 | 503 |
| 2005-01-11 | 504 | 507 | 502 | 506 | 2,501,000 | 506 |
| 2005-01-07 | 505 | 508 | 500 | 501 | 1,527,000 | 501 |
| 2005-01-06 | 497 | 505 | 497 | 503 | 2,589,000 | 503 |
| 2005-01-05 | 506 | 508 | 500 | 506 | 1,695,000 | 506 |
| 2005-01-04 | 507 | 515 | 501 | 515 | 830,000 | 515 |
分割・併合履歴 ： なし
