1803 清水建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 494 | 498 | 488 | 488 | 1,083,000 | 488 |
| 2007-12-27 | 511 | 511 | 503 | 505 | 1,953,000 | 505 |
| 2007-12-26 | 502 | 508 | 500 | 508 | 2,203,000 | 508 |
| 2007-12-25 | 503 | 503 | 497 | 503 | 2,695,000 | 503 |
| 2007-12-21 | 482 | 495 | 476 | 490 | 5,502,000 | 490 |
| 2007-12-20 | 470 | 483 | 465 | 477 | 7,114,000 | 477 |
| 2007-12-19 | 460 | 471 | 459 | 465 | 3,325,000 | 465 |
| 2007-12-18 | 460 | 471 | 453 | 463 | 5,233,000 | 463 |
| 2007-12-17 | 482 | 482 | 454 | 459 | 8,258,000 | 459 |
| 2007-12-14 | 505 | 507 | 484 | 492 | 8,114,000 | 492 |
| 2007-12-13 | 520 | 522 | 507 | 507 | 6,859,000 | 507 |
| 2007-12-12 | 506 | 525 | 504 | 523 | 6,319,000 | 523 |
| 2007-12-11 | 517 | 518 | 501 | 507 | 4,602,000 | 507 |
| 2007-12-10 | 494 | 500 | 490 | 497 | 3,999,000 | 497 |
| 2007-12-07 | 490 | 507 | 487 | 500 | 6,034,000 | 500 |
| 2007-12-06 | 474 | 481 | 471 | 480 | 3,193,000 | 480 |
| 2007-12-05 | 465 | 467 | 457 | 464 | 3,667,000 | 464 |
| 2007-12-04 | 491 | 492 | 473 | 474 | 3,409,000 | 474 |
| 2007-12-03 | 483 | 490 | 478 | 486 | 5,608,000 | 486 |
| 2007-11-30 | 494 | 494 | 474 | 478 | 11,845,000 | 478 |
| 2007-11-29 | 490 | 492 | 480 | 491 | 5,779,000 | 491 |
| 2007-11-28 | 484 | 489 | 467 | 475 | 5,956,000 | 475 |
| 2007-11-27 | 467 | 484 | 452 | 480 | 9,618,000 | 480 |
| 2007-11-26 | 445 | 462 | 444 | 457 | 5,128,000 | 457 |
| 2007-11-22 | 443 | 448 | 429 | 438 | 5,741,000 | 438 |
| 2007-11-21 | 436 | 448 | 431 | 435 | 6,408,000 | 435 |
| 2007-11-20 | 428 | 444 | 421 | 441 | 8,190,000 | 441 |
| 2007-11-19 | 458 | 464 | 450 | 453 | 5,136,000 | 453 |
| 2007-11-16 | 460 | 462 | 452 | 456 | 6,530,000 | 456 |
| 2007-11-15 | 483 | 484 | 461 | 461 | 11,852,000 | 461 |
| 2007-11-14 | 486 | 502 | 485 | 493 | 6,146,000 | 493 |
| 2007-11-13 | 475 | 500 | 475 | 488 | 6,365,000 | 488 |
| 2007-11-12 | 483 | 486 | 473 | 477 | 4,169,000 | 477 |
| 2007-11-09 | 500 | 508 | 490 | 493 | 5,058,000 | 493 |
| 2007-11-08 | 499 | 506 | 496 | 503 | 6,440,000 | 503 |
| 2007-11-07 | 522 | 522 | 502 | 502 | 9,790,000 | 502 |
| 2007-11-06 | 530 | 547 | 530 | 542 | 4,130,000 | 542 |
| 2007-11-05 | 563 | 564 | 533 | 533 | 6,988,000 | 533 |
| 2007-11-02 | 573 | 576 | 561 | 568 | 4,414,000 | 568 |
| 2007-11-01 | 592 | 599 | 583 | 589 | 2,975,000 | 589 |
| 2007-10-31 | 589 | 608 | 588 | 599 | 9,625,000 | 599 |
| 2007-10-30 | 541 | 602 | 536 | 595 | 11,585,000 | 595 |
| 2007-10-29 | 548 | 553 | 539 | 549 | 4,469,000 | 549 |
| 2007-10-26 | 536 | 541 | 530 | 538 | 2,921,000 | 538 |
| 2007-10-25 | 539 | 546 | 536 | 538 | 4,583,000 | 538 |
| 2007-10-24 | 545 | 546 | 531 | 533 | 3,331,000 | 533 |
| 2007-10-23 | 540 | 551 | 535 | 541 | 3,390,000 | 541 |
| 2007-10-22 | 526 | 540 | 523 | 536 | 4,107,000 | 536 |
| 2007-10-19 | 558 | 558 | 540 | 542 | 4,749,000 | 542 |
| 2007-10-18 | 559 | 569 | 555 | 563 | 3,814,000 | 563 |
| 2007-10-17 | 578 | 579 | 552 | 559 | 6,025,000 | 559 |
| 2007-10-16 | 580 | 583 | 568 | 570 | 3,648,000 | 570 |
| 2007-10-15 | 586 | 589 | 580 | 583 | 3,055,000 | 583 |
| 2007-10-12 | 595 | 598 | 584 | 585 | 3,324,000 | 585 |
| 2007-10-11 | 603 | 605 | 589 | 594 | 4,352,000 | 594 |
| 2007-10-10 | 600 | 605 | 597 | 600 | 4,247,000 | 600 |
| 2007-10-09 | 593 | 600 | 589 | 595 | 5,312,000 | 595 |
| 2007-10-05 | 596 | 597 | 587 | 592 | 2,508,000 | 592 |
| 2007-10-04 | 591 | 601 | 587 | 596 | 3,693,000 | 596 |
| 2007-10-03 | 584 | 601 | 583 | 600 | 5,223,000 | 600 |
| 2007-10-02 | 586 | 591 | 577 | 585 | 7,520,000 | 585 |
| 2007-10-01 | 606 | 606 | 582 | 590 | 11,107,000 | 590 |
| 2007-09-28 | 645 | 645 | 621 | 625 | 6,985,000 | 625 |
| 2007-09-27 | 614 | 629 | 602 | 625 | 6,253,000 | 625 |
| 2007-09-26 | 585 | 604 | 580 | 604 | 5,784,000 | 604 |
| 2007-09-25 | 593 | 593 | 577 | 587 | 6,824,000 | 587 |
| 2007-09-21 | 604 | 612 | 598 | 600 | 3,958,000 | 600 |
| 2007-09-20 | 626 | 627 | 609 | 613 | 4,380,000 | 613 |
| 2007-09-19 | 618 | 620 | 605 | 619 | 4,091,000 | 619 |
| 2007-09-18 | 612 | 614 | 591 | 598 | 4,035,000 | 598 |
| 2007-09-14 | 616 | 620 | 600 | 608 | 9,353,000 | 608 |
| 2007-09-13 | 644 | 647 | 613 | 615 | 5,466,000 | 615 |
| 2007-09-12 | 637 | 650 | 635 | 646 | 7,352,000 | 646 |
| 2007-09-11 | 628 | 641 | 622 | 631 | 8,403,000 | 631 |
| 2007-09-10 | 649 | 650 | 622 | 628 | 11,877,000 | 628 |
| 2007-09-07 | 680 | 687 | 671 | 676 | 5,182,000 | 676 |
| 2007-09-06 | 690 | 691 | 675 | 686 | 5,960,000 | 686 |
| 2007-09-05 | 712 | 714 | 692 | 697 | 6,094,000 | 697 |
| 2007-09-04 | 721 | 721 | 710 | 715 | 2,114,000 | 715 |
| 2007-09-03 | 739 | 740 | 715 | 720 | 4,594,000 | 720 |
| 2007-08-31 | 740 | 740 | 724 | 738 | 5,459,000 | 738 |
| 2007-08-30 | 740 | 745 | 723 | 729 | 4,768,000 | 729 |
| 2007-08-29 | 717 | 718 | 699 | 710 | 4,462,000 | 710 |
| 2007-08-28 | 724 | 729 | 718 | 720 | 2,233,000 | 720 |
| 2007-08-27 | 744 | 750 | 729 | 735 | 3,363,000 | 735 |
| 2007-08-24 | 739 | 745 | 729 | 734 | 3,992,000 | 734 |
| 2007-08-23 | 720 | 739 | 718 | 738 | 4,068,000 | 738 |
| 2007-08-22 | 715 | 719 | 705 | 708 | 2,616,000 | 708 |
| 2007-08-21 | 715 | 727 | 709 | 718 | 4,630,000 | 718 |
| 2007-08-20 | 702 | 724 | 700 | 714 | 3,247,000 | 714 |
| 2007-08-17 | 702 | 716 | 696 | 697 | 5,747,000 | 697 |
| 2007-08-16 | 703 | 707 | 690 | 706 | 5,182,000 | 706 |
| 2007-08-15 | 729 | 730 | 710 | 713 | 2,961,000 | 713 |
| 2007-08-14 | 739 | 741 | 726 | 732 | 3,000,000 | 732 |
| 2007-08-13 | 760 | 761 | 720 | 739 | 8,407,000 | 739 |
| 2007-08-10 | 728 | 773 | 725 | 759 | 8,443,000 | 759 |
| 2007-08-09 | 745 | 790 | 742 | 743 | 10,952,000 | 743 |
| 2007-08-08 | 702 | 752 | 701 | 751 | 8,151,000 | 751 |
| 2007-08-07 | 706 | 708 | 697 | 699 | 3,332,000 | 699 |
| 2007-08-06 | 681 | 702 | 681 | 698 | 2,817,000 | 698 |
| 2007-08-03 | 696 | 696 | 683 | 694 | 4,942,000 | 694 |
| 2007-08-02 | 690 | 698 | 684 | 696 | 3,718,000 | 696 |
| 2007-08-01 | 706 | 715 | 688 | 690 | 4,587,000 | 690 |
| 2007-07-31 | 720 | 720 | 710 | 713 | 2,359,000 | 713 |
| 2007-07-30 | 710 | 721 | 703 | 717 | 4,188,000 | 717 |
| 2007-07-27 | 718 | 725 | 701 | 720 | 4,276,000 | 720 |
| 2007-07-26 | 734 | 745 | 729 | 731 | 4,249,000 | 731 |
| 2007-07-25 | 734 | 738 | 726 | 735 | 3,366,000 | 735 |
| 2007-07-24 | 732 | 738 | 724 | 738 | 3,788,000 | 738 |
| 2007-07-23 | 728 | 738 | 723 | 736 | 2,584,000 | 736 |
| 2007-07-20 | 742 | 749 | 736 | 738 | 3,318,000 | 738 |
| 2007-07-19 | 733 | 745 | 728 | 742 | 4,503,000 | 742 |
| 2007-07-18 | 734 | 735 | 717 | 721 | 3,136,000 | 721 |
| 2007-07-17 | 732 | 740 | 721 | 728 | 3,584,000 | 728 |
| 2007-07-13 | 721 | 734 | 719 | 731 | 4,889,000 | 731 |
| 2007-07-12 | 711 | 719 | 704 | 709 | 2,375,000 | 709 |
| 2007-07-11 | 716 | 717 | 709 | 712 | 2,529,000 | 712 |
| 2007-07-10 | 729 | 729 | 720 | 724 | 2,632,000 | 724 |
| 2007-07-09 | 719 | 739 | 714 | 732 | 5,861,000 | 732 |
| 2007-07-06 | 707 | 712 | 701 | 709 | 2,894,000 | 709 |
| 2007-07-05 | 699 | 706 | 699 | 703 | 1,727,000 | 703 |
| 2007-07-04 | 705 | 707 | 696 | 703 | 2,586,000 | 703 |
| 2007-07-03 | 717 | 717 | 702 | 706 | 2,286,000 | 706 |
| 2007-07-02 | 710 | 712 | 699 | 707 | 3,159,000 | 707 |
| 2007-06-29 | 709 | 720 | 704 | 715 | 3,200,000 | 715 |
| 2007-06-28 | 703 | 706 | 697 | 703 | 1,927,000 | 703 |
| 2007-06-27 | 703 | 706 | 692 | 695 | 3,324,000 | 695 |
| 2007-06-26 | 705 | 711 | 700 | 709 | 3,906,000 | 709 |
| 2007-06-25 | 722 | 722 | 707 | 707 | 3,193,000 | 707 |
| 2007-06-22 | 730 | 730 | 711 | 721 | 3,842,000 | 721 |
| 2007-06-21 | 742 | 752 | 728 | 730 | 4,791,000 | 730 |
| 2007-06-20 | 734 | 741 | 727 | 732 | 5,760,000 | 732 |
| 2007-06-19 | 727 | 728 | 721 | 724 | 3,713,000 | 724 |
| 2007-06-18 | 707 | 724 | 705 | 722 | 4,691,000 | 722 |
| 2007-06-15 | 696 | 706 | 694 | 704 | 2,260,000 | 704 |
| 2007-06-14 | 697 | 699 | 689 | 693 | 1,748,000 | 693 |
| 2007-06-13 | 683 | 689 | 680 | 687 | 2,240,000 | 687 |
| 2007-06-12 | 702 | 705 | 686 | 693 | 3,314,000 | 693 |
| 2007-06-11 | 704 | 710 | 696 | 699 | 2,977,000 | 699 |
| 2007-06-08 | 719 | 719 | 697 | 700 | 9,405,000 | 700 |
| 2007-06-07 | 716 | 719 | 709 | 718 | 3,935,000 | 718 |
| 2007-06-06 | 722 | 732 | 716 | 725 | 3,462,000 | 725 |
| 2007-06-05 | 718 | 728 | 717 | 724 | 3,516,000 | 724 |
| 2007-06-04 | 712 | 724 | 703 | 717 | 7,273,000 | 717 |
| 2007-06-01 | 721 | 728 | 715 | 716 | 6,971,000 | 716 |
| 2007-05-31 | 702 | 707 | 698 | 705 | 2,877,000 | 705 |
| 2007-05-30 | 696 | 700 | 689 | 696 | 3,837,000 | 696 |
| 2007-05-29 | 691 | 704 | 688 | 701 | 3,454,000 | 701 |
| 2007-05-28 | 690 | 697 | 688 | 690 | 2,567,000 | 690 |
| 2007-05-25 | 704 | 704 | 683 | 690 | 5,041,000 | 690 |
| 2007-05-24 | 707 | 712 | 703 | 704 | 3,179,000 | 704 |
| 2007-05-23 | 710 | 724 | 709 | 712 | 5,415,000 | 712 |
| 2007-05-22 | 697 | 711 | 688 | 710 | 5,123,000 | 710 |
| 2007-05-21 | 701 | 701 | 685 | 691 | 4,703,000 | 691 |
| 2007-05-18 | 695 | 695 | 675 | 680 | 6,585,000 | 680 |
| 2007-05-17 | 705 | 706 | 687 | 694 | 9,183,000 | 694 |
| 2007-05-16 | 725 | 728 | 692 | 710 | 14,338,000 | 710 |
| 2007-05-15 | 751 | 751 | 723 | 735 | 8,834,000 | 735 |
| 2007-05-14 | 761 | 767 | 752 | 755 | 4,095,000 | 755 |
| 2007-05-11 | 758 | 758 | 743 | 754 | 3,799,000 | 754 |
| 2007-05-10 | 756 | 769 | 751 | 759 | 4,145,000 | 759 |
| 2007-05-09 | 753 | 758 | 747 | 756 | 2,879,000 | 756 |
| 2007-05-08 | 768 | 769 | 755 | 757 | 3,373,000 | 757 |
| 2007-05-07 | 764 | 785 | 757 | 773 | 5,902,000 | 773 |
| 2007-05-02 | 743 | 752 | 737 | 748 | 2,223,000 | 748 |
| 2007-05-01 | 748 | 748 | 730 | 742 | 4,896,000 | 742 |
| 2007-04-27 | 748 | 761 | 740 | 747 | 4,812,000 | 747 |
| 2007-04-26 | 756 | 768 | 755 | 758 | 4,252,000 | 758 |
| 2007-04-25 | 763 | 764 | 746 | 751 | 6,033,000 | 751 |
| 2007-04-24 | 766 | 772 | 751 | 769 | 5,146,000 | 769 |
| 2007-04-23 | 780 | 787 | 760 | 766 | 6,745,000 | 766 |
| 2007-04-20 | 785 | 791 | 776 | 778 | 4,458,000 | 778 |
| 2007-04-19 | 785 | 786 | 767 | 775 | 5,170,000 | 775 |
| 2007-04-18 | 781 | 794 | 780 | 788 | 4,844,000 | 788 |
| 2007-04-17 | 801 | 807 | 777 | 781 | 10,107,000 | 781 |
| 2007-04-16 | 796 | 820 | 794 | 810 | 12,547,000 | 810 |
| 2007-04-13 | 783 | 795 | 781 | 788 | 8,903,000 | 788 |
| 2007-04-12 | 773 | 777 | 764 | 775 | 4,209,000 | 775 |
| 2007-04-11 | 778 | 788 | 776 | 778 | 3,450,000 | 778 |
| 2007-04-10 | 776 | 785 | 770 | 774 | 7,534,000 | 774 |
| 2007-04-09 | 750 | 778 | 750 | 776 | 9,742,000 | 776 |
| 2007-04-06 | 748 | 756 | 736 | 740 | 5,201,000 | 740 |
| 2007-04-05 | 743 | 753 | 735 | 747 | 7,318,000 | 747 |
| 2007-04-04 | 724 | 745 | 724 | 743 | 7,405,000 | 743 |
| 2007-04-03 | 715 | 724 | 710 | 723 | 4,834,000 | 723 |
| 2007-04-02 | 718 | 725 | 705 | 705 | 3,797,000 | 705 |
| 2007-03-30 | 715 | 727 | 712 | 723 | 4,027,000 | 723 |
| 2007-03-29 | 714 | 717 | 696 | 712 | 3,355,000 | 712 |
| 2007-03-28 | 714 | 727 | 713 | 718 | 5,127,000 | 718 |
| 2007-03-27 | 711 | 718 | 709 | 709 | 2,000,000 | 709 |
| 2007-03-26 | 721 | 724 | 707 | 714 | 3,261,000 | 714 |
| 2007-03-23 | 722 | 737 | 718 | 721 | 12,397,000 | 721 |
| 2007-03-22 | 681 | 698 | 679 | 694 | 5,271,000 | 694 |
| 2007-03-20 | 674 | 682 | 665 | 671 | 6,902,000 | 671 |
| 2007-03-19 | 676 | 689 | 668 | 681 | 5,711,000 | 681 |
| 2007-03-16 | 686 | 692 | 672 | 682 | 4,406,000 | 682 |
| 2007-03-15 | 698 | 699 | 691 | 693 | 5,871,000 | 693 |
| 2007-03-14 | 687 | 691 | 675 | 678 | 3,781,000 | 678 |
| 2007-03-13 | 709 | 713 | 703 | 705 | 3,557,000 | 705 |
| 2007-03-12 | 687 | 711 | 685 | 705 | 7,216,000 | 705 |
| 2007-03-09 | 687 | 687 | 672 | 677 | 7,175,000 | 677 |
| 2007-03-08 | 669 | 682 | 662 | 682 | 5,355,000 | 682 |
| 2007-03-07 | 678 | 693 | 673 | 684 | 7,444,000 | 684 |
| 2007-03-06 | 664 | 675 | 664 | 670 | 5,778,000 | 670 |
| 2007-03-05 | 685 | 687 | 660 | 663 | 6,966,000 | 663 |
| 2007-03-02 | 700 | 705 | 687 | 691 | 4,931,000 | 691 |
| 2007-03-01 | 708 | 708 | 694 | 708 | 3,240,000 | 708 |
| 2007-02-28 | 682 | 714 | 680 | 712 | 5,870,000 | 712 |
| 2007-02-27 | 757 | 758 | 734 | 742 | 3,154,000 | 742 |
| 2007-02-26 | 741 | 755 | 736 | 753 | 5,288,000 | 753 |
| 2007-02-23 | 755 | 755 | 744 | 745 | 6,303,000 | 745 |
| 2007-02-22 | 744 | 760 | 743 | 756 | 4,986,000 | 756 |
| 2007-02-21 | 731 | 739 | 727 | 734 | 2,895,000 | 734 |
| 2007-02-20 | 731 | 739 | 725 | 737 | 2,272,000 | 737 |
| 2007-02-19 | 729 | 753 | 725 | 740 | 3,704,000 | 740 |
| 2007-02-16 | 721 | 734 | 718 | 732 | 3,787,000 | 732 |
| 2007-02-15 | 734 | 737 | 719 | 726 | 3,525,000 | 726 |
| 2007-02-14 | 719 | 727 | 714 | 724 | 6,244,000 | 724 |
| 2007-02-13 | 706 | 721 | 702 | 710 | 9,199,000 | 710 |
| 2007-02-09 | 701 | 710 | 698 | 706 | 6,387,000 | 706 |
| 2007-02-08 | 702 | 702 | 696 | 700 | 6,170,000 | 700 |
| 2007-02-07 | 700 | 701 | 689 | 698 | 4,509,000 | 698 |
| 2007-02-06 | 703 | 707 | 694 | 700 | 5,987,000 | 700 |
| 2007-02-05 | 702 | 709 | 695 | 706 | 10,372,000 | 706 |
| 2007-02-02 | 682 | 694 | 673 | 691 | 9,042,000 | 691 |
| 2007-02-01 | 655 | 673 | 653 | 672 | 5,631,000 | 672 |
| 2007-01-31 | 669 | 669 | 647 | 650 | 5,193,000 | 650 |
| 2007-01-30 | 659 | 676 | 655 | 668 | 9,287,000 | 668 |
| 2007-01-29 | 643 | 657 | 635 | 653 | 11,486,000 | 653 |
| 2007-01-26 | 616 | 621 | 613 | 618 | 3,298,000 | 618 |
| 2007-01-25 | 630 | 633 | 620 | 621 | 6,460,000 | 621 |
| 2007-01-24 | 615 | 626 | 615 | 617 | 8,048,000 | 617 |
| 2007-01-23 | 605 | 620 | 605 | 612 | 11,214,000 | 612 |
| 2007-01-22 | 638 | 646 | 627 | 632 | 11,113,000 | 632 |
| 2007-01-19 | 663 | 667 | 656 | 663 | 3,340,000 | 663 |
| 2007-01-18 | 671 | 673 | 663 | 669 | 5,485,000 | 669 |
| 2007-01-17 | 651 | 674 | 649 | 671 | 6,885,000 | 671 |
| 2007-01-16 | 648 | 654 | 646 | 650 | 3,305,000 | 650 |
| 2007-01-15 | 651 | 663 | 650 | 652 | 6,856,000 | 652 |
| 2007-01-12 | 636 | 645 | 628 | 644 | 6,257,000 | 644 |
| 2007-01-11 | 629 | 645 | 628 | 633 | 12,553,000 | 633 |
| 2007-01-10 | 615 | 621 | 608 | 615 | 6,789,000 | 615 |
| 2007-01-09 | 595 | 610 | 595 | 608 | 3,277,000 | 608 |
| 2007-01-05 | 602 | 607 | 590 | 594 | 4,154,000 | 594 |
| 2007-01-04 | 598 | 602 | 591 | 602 | 1,916,000 | 602 |
分割・併合履歴 ： なし
