1803 清水建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 594 | 596 | 588 | 595 | 1,308,000 | 595 |
| 2006-12-28 | 587 | 591 | 582 | 587 | 1,770,000 | 587 |
| 2006-12-27 | 586 | 587 | 582 | 585 | 1,809,000 | 585 |
| 2006-12-26 | 583 | 586 | 576 | 585 | 3,864,000 | 585 |
| 2006-12-25 | 595 | 597 | 590 | 593 | 2,693,000 | 593 |
| 2006-12-22 | 583 | 595 | 579 | 592 | 3,944,000 | 592 |
| 2006-12-21 | 594 | 594 | 585 | 587 | 3,425,000 | 587 |
| 2006-12-20 | 576 | 595 | 574 | 594 | 3,643,000 | 594 |
| 2006-12-19 | 583 | 588 | 573 | 574 | 3,316,000 | 574 |
| 2006-12-18 | 596 | 600 | 584 | 587 | 4,284,000 | 587 |
| 2006-12-15 | 587 | 600 | 584 | 599 | 4,673,000 | 599 |
| 2006-12-14 | 584 | 595 | 580 | 594 | 3,982,000 | 594 |
| 2006-12-13 | 582 | 584 | 574 | 583 | 5,021,000 | 583 |
| 2006-12-12 | 602 | 602 | 587 | 591 | 3,229,000 | 591 |
| 2006-12-11 | 584 | 599 | 583 | 594 | 3,878,000 | 594 |
| 2006-12-08 | 583 | 590 | 581 | 585 | 6,224,000 | 585 |
| 2006-12-07 | 595 | 596 | 584 | 589 | 4,402,000 | 589 |
| 2006-12-06 | 593 | 599 | 588 | 595 | 3,622,000 | 595 |
| 2006-12-05 | 609 | 609 | 595 | 598 | 4,140,000 | 598 |
| 2006-12-04 | 611 | 611 | 600 | 604 | 3,176,000 | 604 |
| 2006-12-01 | 614 | 614 | 601 | 604 | 4,173,000 | 604 |
| 2006-11-30 | 593 | 604 | 585 | 604 | 4,974,000 | 604 |
| 2006-11-29 | 579 | 595 | 573 | 595 | 4,535,000 | 595 |
| 2006-11-28 | 573 | 580 | 565 | 579 | 1,924,000 | 579 |
| 2006-11-27 | 567 | 587 | 565 | 579 | 3,162,000 | 579 |
| 2006-11-24 | 575 | 575 | 561 | 567 | 3,092,000 | 567 |
| 2006-11-22 | 556 | 583 | 547 | 581 | 7,999,000 | 581 |
| 2006-11-21 | 573 | 578 | 559 | 566 | 5,651,000 | 566 |
| 2006-11-20 | 610 | 611 | 570 | 571 | 8,445,000 | 571 |
| 2006-11-17 | 622 | 624 | 610 | 613 | 5,326,000 | 613 |
| 2006-11-16 | 627 | 634 | 622 | 626 | 2,765,000 | 626 |
| 2006-11-15 | 645 | 645 | 614 | 630 | 3,852,000 | 630 |
| 2006-11-14 | 632 | 645 | 632 | 643 | 3,184,000 | 643 |
| 2006-11-13 | 634 | 638 | 622 | 629 | 3,360,000 | 629 |
| 2006-11-10 | 636 | 648 | 635 | 639 | 4,841,000 | 639 |
| 2006-11-09 | 647 | 655 | 638 | 643 | 3,728,000 | 643 |
| 2006-11-08 | 665 | 667 | 647 | 650 | 3,211,000 | 650 |
| 2006-11-07 | 678 | 679 | 664 | 665 | 3,106,000 | 665 |
| 2006-11-06 | 666 | 680 | 666 | 678 | 3,624,000 | 678 |
| 2006-11-02 | 680 | 691 | 680 | 686 | 1,929,000 | 686 |
| 2006-11-01 | 684 | 691 | 673 | 687 | 4,555,000 | 687 |
| 2006-10-31 | 702 | 709 | 687 | 694 | 2,817,000 | 694 |
| 2006-10-30 | 700 | 705 | 693 | 701 | 2,720,000 | 701 |
| 2006-10-27 | 716 | 720 | 705 | 709 | 2,194,000 | 709 |
| 2006-10-26 | 720 | 720 | 713 | 716 | 1,344,000 | 716 |
| 2006-10-25 | 720 | 724 | 711 | 715 | 2,894,000 | 715 |
| 2006-10-24 | 708 | 726 | 706 | 717 | 5,032,000 | 717 |
| 2006-10-23 | 700 | 705 | 696 | 701 | 2,142,000 | 701 |
| 2006-10-20 | 687 | 702 | 675 | 695 | 2,963,000 | 695 |
| 2006-10-19 | 696 | 697 | 685 | 689 | 1,707,000 | 689 |
| 2006-10-18 | 691 | 698 | 682 | 695 | 2,060,000 | 695 |
| 2006-10-17 | 714 | 715 | 699 | 700 | 5,324,000 | 700 |
| 2006-10-16 | 696 | 703 | 693 | 700 | 3,400,000 | 700 |
| 2006-10-13 | 669 | 690 | 668 | 686 | 4,221,000 | 686 |
| 2006-10-12 | 657 | 670 | 656 | 665 | 2,164,000 | 665 |
| 2006-10-11 | 681 | 687 | 667 | 667 | 3,928,000 | 667 |
| 2006-10-10 | 667 | 678 | 662 | 676 | 3,242,000 | 676 |
| 2006-10-06 | 655 | 664 | 653 | 664 | 1,741,000 | 664 |
| 2006-10-05 | 665 | 666 | 657 | 663 | 2,641,000 | 663 |
| 2006-10-04 | 665 | 665 | 651 | 657 | 5,415,000 | 657 |
| 2006-10-03 | 675 | 675 | 669 | 675 | 2,624,000 | 675 |
| 2006-10-02 | 683 | 690 | 676 | 680 | 3,602,000 | 680 |
| 2006-09-29 | 671 | 677 | 662 | 675 | 2,382,000 | 675 |
| 2006-09-28 | 665 | 669 | 657 | 669 | 1,443,000 | 669 |
| 2006-09-27 | 649 | 663 | 647 | 663 | 2,318,000 | 663 |
| 2006-09-26 | 638 | 646 | 633 | 639 | 1,470,000 | 639 |
| 2006-09-25 | 645 | 646 | 630 | 643 | 3,015,000 | 643 |
| 2006-09-22 | 650 | 659 | 647 | 651 | 3,600,000 | 651 |
| 2006-09-21 | 660 | 661 | 640 | 652 | 4,556,000 | 652 |
| 2006-09-20 | 643 | 647 | 635 | 640 | 3,197,000 | 640 |
| 2006-09-19 | 650 | 661 | 646 | 647 | 1,998,000 | 647 |
| 2006-09-15 | 652 | 655 | 642 | 649 | 1,529,000 | 649 |
| 2006-09-14 | 657 | 661 | 648 | 657 | 2,137,000 | 657 |
| 2006-09-13 | 673 | 680 | 656 | 660 | 2,803,000 | 660 |
| 2006-09-12 | 676 | 676 | 661 | 663 | 2,450,000 | 663 |
| 2006-09-11 | 683 | 685 | 671 | 671 | 3,196,000 | 671 |
| 2006-09-08 | 682 | 694 | 681 | 690 | 4,810,000 | 690 |
| 2006-09-07 | 689 | 691 | 678 | 688 | 4,485,000 | 688 |
| 2006-09-06 | 691 | 709 | 690 | 697 | 6,380,000 | 697 |
| 2006-09-05 | 686 | 690 | 680 | 687 | 2,755,000 | 687 |
| 2006-09-04 | 688 | 694 | 684 | 686 | 3,256,000 | 686 |
| 2006-09-01 | 686 | 691 | 681 | 684 | 3,993,000 | 684 |
| 2006-08-31 | 685 | 700 | 685 | 696 | 3,077,000 | 696 |
| 2006-08-30 | 694 | 697 | 681 | 688 | 1,862,000 | 688 |
| 2006-08-29 | 699 | 700 | 691 | 694 | 1,495,000 | 694 |
| 2006-08-28 | 699 | 703 | 684 | 692 | 2,018,000 | 692 |
| 2006-08-25 | 695 | 714 | 693 | 700 | 2,447,000 | 700 |
| 2006-08-24 | 717 | 717 | 699 | 701 | 3,581,000 | 701 |
| 2006-08-23 | 712 | 722 | 711 | 717 | 4,350,000 | 717 |
| 2006-08-22 | 704 | 715 | 704 | 710 | 3,045,000 | 710 |
| 2006-08-21 | 708 | 708 | 699 | 703 | 2,534,000 | 703 |
| 2006-08-18 | 709 | 711 | 701 | 705 | 3,394,000 | 705 |
| 2006-08-17 | 711 | 714 | 693 | 700 | 5,837,000 | 700 |
| 2006-08-16 | 705 | 714 | 700 | 708 | 4,361,000 | 708 |
| 2006-08-15 | 706 | 719 | 702 | 702 | 7,586,000 | 702 |
| 2006-08-14 | 699 | 714 | 687 | 705 | 6,211,000 | 705 |
| 2006-08-11 | 679 | 686 | 675 | 679 | 10,086,000 | 679 |
| 2006-08-10 | 634 | 658 | 630 | 649 | 4,292,000 | 649 |
| 2006-08-09 | 624 | 638 | 616 | 634 | 2,900,000 | 634 |
| 2006-08-08 | 614 | 626 | 607 | 623 | 2,743,000 | 623 |
| 2006-08-07 | 620 | 628 | 605 | 610 | 2,904,000 | 610 |
| 2006-08-04 | 625 | 628 | 620 | 624 | 2,232,000 | 624 |
| 2006-08-03 | 630 | 634 | 625 | 630 | 1,659,000 | 630 |
| 2006-08-02 | 621 | 628 | 618 | 628 | 1,462,000 | 628 |
| 2006-08-01 | 616 | 629 | 612 | 625 | 3,331,000 | 625 |
| 2006-07-31 | 599 | 618 | 598 | 612 | 3,766,000 | 612 |
| 2006-07-28 | 597 | 599 | 582 | 595 | 2,939,000 | 595 |
| 2006-07-27 | 583 | 604 | 574 | 601 | 3,227,000 | 601 |
| 2006-07-26 | 588 | 594 | 583 | 585 | 3,189,000 | 585 |
| 2006-07-25 | 599 | 599 | 581 | 584 | 3,877,000 | 584 |
| 2006-07-24 | 577 | 583 | 572 | 581 | 3,288,000 | 581 |
| 2006-07-21 | 588 | 593 | 576 | 587 | 2,365,000 | 587 |
| 2006-07-20 | 581 | 587 | 576 | 587 | 2,856,000 | 587 |
| 2006-07-19 | 565 | 575 | 554 | 561 | 3,412,000 | 561 |
| 2006-07-18 | 575 | 578 | 561 | 561 | 4,893,000 | 561 |
| 2006-07-14 | 586 | 595 | 577 | 582 | 4,309,000 | 582 |
| 2006-07-13 | 606 | 608 | 591 | 596 | 4,977,000 | 596 |
| 2006-07-12 | 615 | 624 | 607 | 611 | 2,981,000 | 611 |
| 2006-07-11 | 631 | 631 | 614 | 621 | 2,312,000 | 621 |
| 2006-07-10 | 622 | 631 | 612 | 630 | 4,118,000 | 630 |
| 2006-07-07 | 633 | 633 | 621 | 624 | 3,101,000 | 624 |
| 2006-07-06 | 642 | 646 | 622 | 628 | 4,372,000 | 628 |
| 2006-07-05 | 645 | 654 | 640 | 646 | 2,116,000 | 646 |
| 2006-07-04 | 659 | 659 | 646 | 646 | 1,660,000 | 646 |
| 2006-07-03 | 645 | 653 | 637 | 646 | 2,678,000 | 646 |
| 2006-06-30 | 640 | 641 | 631 | 641 | 2,924,000 | 641 |
| 2006-06-29 | 620 | 626 | 616 | 625 | 1,800,000 | 625 |
| 2006-06-28 | 621 | 624 | 613 | 616 | 2,375,000 | 616 |
| 2006-06-27 | 635 | 636 | 623 | 625 | 2,578,000 | 625 |
| 2006-06-26 | 633 | 641 | 626 | 635 | 2,385,000 | 635 |
| 2006-06-23 | 629 | 637 | 616 | 632 | 5,318,000 | 632 |
| 2006-06-22 | 632 | 641 | 626 | 640 | 5,882,000 | 640 |
| 2006-06-21 | 643 | 644 | 621 | 630 | 3,153,000 | 630 |
| 2006-06-20 | 639 | 652 | 632 | 633 | 2,713,000 | 633 |
| 2006-06-19 | 641 | 649 | 638 | 641 | 2,439,000 | 641 |
| 2006-06-16 | 647 | 657 | 640 | 648 | 5,852,000 | 648 |
| 2006-06-15 | 624 | 632 | 622 | 627 | 3,409,000 | 627 |
| 2006-06-14 | 612 | 632 | 612 | 624 | 3,838,000 | 624 |
| 2006-06-13 | 636 | 639 | 617 | 617 | 4,615,000 | 617 |
| 2006-06-12 | 632 | 653 | 632 | 651 | 3,391,000 | 651 |
| 2006-06-09 | 625 | 658 | 625 | 650 | 8,420,000 | 650 |
| 2006-06-08 | 637 | 652 | 621 | 625 | 4,813,000 | 625 |
| 2006-06-07 | 667 | 677 | 650 | 654 | 3,522,000 | 654 |
| 2006-06-06 | 670 | 672 | 655 | 666 | 4,616,000 | 666 |
| 2006-06-05 | 673 | 683 | 659 | 680 | 5,476,000 | 680 |
| 2006-06-02 | 660 | 671 | 635 | 665 | 5,786,000 | 665 |
| 2006-06-01 | 656 | 663 | 644 | 645 | 2,487,000 | 645 |
| 2006-05-31 | 650 | 654 | 642 | 646 | 4,114,000 | 646 |
| 2006-05-30 | 669 | 670 | 658 | 663 | 2,270,000 | 663 |
| 2006-05-29 | 670 | 675 | 662 | 665 | 3,460,000 | 665 |
| 2006-05-26 | 658 | 666 | 653 | 660 | 3,045,000 | 660 |
| 2006-05-25 | 670 | 671 | 653 | 654 | 5,116,000 | 654 |
| 2006-05-24 | 660 | 675 | 656 | 672 | 7,441,000 | 672 |
| 2006-05-23 | 665 | 675 | 645 | 649 | 7,112,000 | 649 |
| 2006-05-22 | 690 | 695 | 675 | 675 | 6,716,000 | 675 |
| 2006-05-19 | 704 | 706 | 686 | 697 | 8,351,000 | 697 |
| 2006-05-18 | 701 | 726 | 701 | 717 | 5,518,000 | 717 |
| 2006-05-17 | 719 | 721 | 698 | 717 | 4,342,000 | 717 |
| 2006-05-16 | 741 | 752 | 725 | 728 | 2,422,000 | 728 |
| 2006-05-15 | 738 | 743 | 729 | 738 | 5,068,000 | 738 |
| 2006-05-12 | 751 | 758 | 744 | 758 | 3,926,000 | 758 |
| 2006-05-11 | 781 | 791 | 769 | 771 | 3,174,000 | 771 |
| 2006-05-10 | 798 | 805 | 784 | 785 | 2,837,000 | 785 |
| 2006-05-09 | 795 | 801 | 785 | 794 | 3,104,000 | 794 |
| 2006-05-08 | 800 | 808 | 791 | 805 | 3,757,000 | 805 |
| 2006-05-02 | 779 | 790 | 777 | 790 | 2,371,000 | 790 |
| 2006-05-01 | 782 | 792 | 775 | 776 | 1,753,000 | 776 |
| 2006-04-28 | 788 | 789 | 772 | 788 | 2,237,000 | 788 |
| 2006-04-27 | 798 | 798 | 787 | 789 | 1,642,000 | 789 |
| 2006-04-26 | 789 | 792 | 780 | 786 | 2,494,000 | 786 |
| 2006-04-25 | 778 | 785 | 766 | 779 | 3,482,000 | 779 |
| 2006-04-24 | 796 | 797 | 772 | 774 | 5,171,000 | 774 |
| 2006-04-21 | 789 | 806 | 779 | 795 | 4,892,000 | 795 |
| 2006-04-20 | 791 | 792 | 779 | 783 | 2,928,000 | 783 |
| 2006-04-19 | 801 | 811 | 787 | 792 | 3,878,000 | 792 |
| 2006-04-18 | 778 | 799 | 775 | 795 | 3,067,000 | 795 |
| 2006-04-17 | 796 | 800 | 776 | 778 | 3,278,000 | 778 |
| 2006-04-14 | 810 | 810 | 797 | 801 | 3,942,000 | 801 |
| 2006-04-13 | 798 | 808 | 785 | 801 | 3,972,000 | 801 |
| 2006-04-12 | 798 | 805 | 793 | 795 | 3,751,000 | 795 |
| 2006-04-11 | 814 | 820 | 793 | 805 | 7,289,000 | 805 |
| 2006-04-10 | 814 | 829 | 811 | 821 | 5,636,000 | 821 |
| 2006-04-07 | 844 | 852 | 811 | 827 | 8,918,000 | 827 |
| 2006-04-06 | 858 | 869 | 846 | 854 | 3,143,000 | 854 |
| 2006-04-05 | 863 | 875 | 853 | 858 | 1,890,000 | 858 |
| 2006-04-04 | 869 | 871 | 857 | 867 | 2,720,000 | 867 |
| 2006-04-03 | 855 | 869 | 854 | 864 | 2,722,000 | 864 |
| 2006-03-31 | 860 | 860 | 845 | 857 | 2,114,000 | 857 |
| 2006-03-30 | 851 | 865 | 845 | 860 | 3,970,000 | 860 |
| 2006-03-29 | 834 | 847 | 824 | 841 | 2,421,000 | 841 |
| 2006-03-28 | 822 | 834 | 816 | 825 | 1,302,000 | 825 |
| 2006-03-27 | 827 | 836 | 819 | 831 | 5,160,000 | 831 |
| 2006-03-24 | 803 | 825 | 803 | 819 | 5,429,000 | 819 |
| 2006-03-23 | 815 | 817 | 805 | 807 | 1,539,000 | 807 |
| 2006-03-22 | 814 | 821 | 803 | 812 | 3,468,000 | 812 |
| 2006-03-20 | 796 | 818 | 795 | 814 | 2,863,000 | 814 |
| 2006-03-17 | 800 | 813 | 786 | 806 | 3,382,000 | 806 |
| 2006-03-16 | 810 | 812 | 788 | 795 | 3,267,000 | 795 |
| 2006-03-15 | 811 | 818 | 802 | 807 | 4,423,000 | 807 |
| 2006-03-14 | 827 | 827 | 814 | 820 | 2,403,000 | 820 |
| 2006-03-13 | 822 | 828 | 817 | 822 | 2,962,000 | 822 |
| 2006-03-10 | 800 | 819 | 791 | 808 | 5,009,000 | 808 |
| 2006-03-09 | 785 | 808 | 782 | 804 | 3,532,000 | 804 |
| 2006-03-08 | 781 | 786 | 770 | 775 | 3,250,000 | 775 |
| 2006-03-07 | 785 | 786 | 765 | 772 | 2,804,000 | 772 |
| 2006-03-06 | 790 | 797 | 775 | 790 | 2,104,000 | 790 |
| 2006-03-03 | 801 | 807 | 781 | 788 | 2,300,000 | 788 |
| 2006-03-02 | 815 | 816 | 800 | 803 | 2,030,000 | 803 |
| 2006-03-01 | 812 | 814 | 801 | 807 | 2,643,000 | 807 |
| 2006-02-28 | 820 | 825 | 802 | 822 | 2,908,000 | 822 |
| 2006-02-27 | 822 | 825 | 810 | 819 | 2,484,000 | 819 |
| 2006-02-24 | 795 | 822 | 791 | 817 | 4,342,000 | 817 |
| 2006-02-23 | 780 | 795 | 780 | 795 | 3,671,000 | 795 |
| 2006-02-22 | 795 | 800 | 772 | 780 | 2,439,000 | 780 |
| 2006-02-21 | 780 | 797 | 766 | 796 | 3,107,000 | 796 |
| 2006-02-20 | 785 | 793 | 757 | 763 | 4,271,000 | 763 |
| 2006-02-17 | 819 | 826 | 782 | 795 | 3,459,000 | 795 |
| 2006-02-16 | 812 | 830 | 810 | 820 | 2,825,000 | 820 |
| 2006-02-15 | 825 | 834 | 808 | 813 | 2,885,000 | 813 |
| 2006-02-14 | 786 | 823 | 776 | 820 | 3,293,000 | 820 |
| 2006-02-13 | 820 | 821 | 794 | 794 | 3,381,000 | 794 |
| 2006-02-10 | 856 | 860 | 818 | 825 | 4,354,000 | 825 |
| 2006-02-09 | 891 | 891 | 846 | 850 | 6,871,000 | 850 |
| 2006-02-08 | 892 | 906 | 870 | 871 | 3,605,000 | 871 |
| 2006-02-07 | 897 | 899 | 886 | 892 | 1,985,000 | 892 |
| 2006-02-06 | 896 | 899 | 887 | 890 | 2,582,000 | 890 |
| 2006-02-03 | 888 | 899 | 878 | 888 | 5,309,000 | 888 |
| 2006-02-02 | 895 | 912 | 895 | 899 | 3,423,000 | 899 |
| 2006-02-01 | 910 | 922 | 899 | 905 | 3,670,000 | 905 |
| 2006-01-31 | 931 | 947 | 914 | 926 | 4,613,000 | 926 |
| 2006-01-30 | 930 | 945 | 921 | 921 | 3,559,000 | 921 |
| 2006-01-27 | 908 | 918 | 900 | 918 | 4,212,000 | 918 |
| 2006-01-26 | 874 | 899 | 864 | 894 | 6,665,000 | 894 |
| 2006-01-25 | 858 | 885 | 850 | 864 | 4,496,000 | 864 |
| 2006-01-24 | 859 | 881 | 852 | 861 | 5,037,000 | 861 |
| 2006-01-23 | 868 | 876 | 856 | 858 | 4,102,000 | 858 |
| 2006-01-20 | 924 | 924 | 878 | 881 | 5,473,000 | 881 |
| 2006-01-19 | 856 | 913 | 852 | 904 | 6,509,000 | 904 |
| 2006-01-18 | 900 | 904 | 841 | 856 | 6,251,000 | 856 |
| 2006-01-17 | 907 | 935 | 883 | 890 | 6,813,000 | 890 |
| 2006-01-16 | 921 | 947 | 909 | 937 | 9,188,000 | 937 |
| 2006-01-13 | 857 | 909 | 852 | 901 | 8,612,000 | 901 |
| 2006-01-12 | 857 | 865 | 840 | 848 | 5,207,000 | 848 |
| 2006-01-11 | 874 | 878 | 836 | 856 | 6,131,000 | 856 |
| 2006-01-10 | 896 | 898 | 873 | 873 | 3,977,000 | 873 |
| 2006-01-06 | 880 | 889 | 870 | 886 | 3,857,000 | 886 |
| 2006-01-05 | 895 | 896 | 867 | 870 | 3,877,000 | 870 |
| 2006-01-04 | 887 | 889 | 870 | 889 | 2,551,000 | 889 |
分割・併合履歴 ： なし
