1803 清水建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 505 | 520 | 505 | 520 | 890,000 | 520 |
| 2008-12-29 | 506 | 513 | 503 | 513 | 997,000 | 513 |
| 2008-12-26 | 501 | 509 | 498 | 509 | 936,000 | 509 |
| 2008-12-25 | 501 | 503 | 493 | 501 | 1,175,000 | 501 |
| 2008-12-24 | 495 | 495 | 484 | 492 | 1,089,000 | 492 |
| 2008-12-22 | 513 | 519 | 497 | 500 | 3,787,000 | 500 |
| 2008-12-19 | 514 | 524 | 512 | 513 | 2,634,000 | 513 |
| 2008-12-18 | 504 | 520 | 504 | 513 | 3,239,000 | 513 |
| 2008-12-17 | 512 | 517 | 494 | 510 | 2,997,000 | 510 |
| 2008-12-16 | 508 | 511 | 498 | 506 | 2,190,000 | 506 |
| 2008-12-15 | 508 | 515 | 506 | 509 | 2,685,000 | 509 |
| 2008-12-12 | 490 | 512 | 479 | 488 | 8,632,000 | 488 |
| 2008-12-11 | 511 | 519 | 504 | 515 | 3,387,000 | 515 |
| 2008-12-10 | 517 | 527 | 514 | 522 | 4,338,000 | 522 |
| 2008-12-09 | 503 | 515 | 503 | 515 | 3,281,000 | 515 |
| 2008-12-08 | 479 | 510 | 479 | 508 | 3,044,000 | 508 |
| 2008-12-05 | 479 | 489 | 476 | 480 | 2,987,000 | 480 |
| 2008-12-04 | 484 | 494 | 477 | 478 | 3,524,000 | 478 |
| 2008-12-03 | 477 | 487 | 470 | 486 | 2,270,000 | 486 |
| 2008-12-02 | 470 | 493 | 462 | 477 | 3,751,000 | 477 |
| 2008-12-01 | 499 | 499 | 484 | 485 | 2,126,000 | 485 |
| 2008-11-28 | 495 | 503 | 492 | 502 | 4,272,000 | 502 |
| 2008-11-27 | 507 | 516 | 502 | 505 | 3,147,000 | 505 |
| 2008-11-26 | 486 | 512 | 484 | 506 | 6,312,000 | 506 |
| 2008-11-25 | 508 | 510 | 469 | 490 | 7,050,000 | 490 |
| 2008-11-21 | 446 | 488 | 440 | 486 | 4,824,000 | 486 |
| 2008-11-20 | 471 | 473 | 452 | 452 | 4,050,000 | 452 |
| 2008-11-19 | 501 | 503 | 483 | 485 | 3,641,000 | 485 |
| 2008-11-18 | 495 | 504 | 487 | 497 | 3,790,000 | 497 |
| 2008-11-17 | 486 | 515 | 476 | 497 | 6,412,000 | 497 |
| 2008-11-14 | 502 | 506 | 485 | 491 | 5,793,000 | 491 |
| 2008-11-13 | 435 | 503 | 428 | 492 | 14,709,000 | 492 |
| 2008-11-12 | 452 | 471 | 433 | 434 | 6,185,000 | 434 |
| 2008-11-11 | 486 | 494 | 467 | 467 | 3,713,000 | 467 |
| 2008-11-10 | 472 | 489 | 471 | 485 | 2,981,000 | 485 |
| 2008-11-07 | 448 | 471 | 441 | 457 | 4,115,000 | 457 |
| 2008-11-06 | 491 | 499 | 462 | 467 | 4,185,000 | 467 |
| 2008-11-05 | 520 | 528 | 495 | 506 | 4,031,000 | 506 |
| 2008-11-04 | 500 | 515 | 496 | 515 | 4,380,000 | 515 |
| 2008-10-31 | 478 | 500 | 461 | 473 | 6,882,000 | 473 |
| 2008-10-30 | 450 | 489 | 443 | 488 | 6,304,000 | 488 |
| 2008-10-29 | 436 | 445 | 409 | 445 | 6,613,000 | 445 |
| 2008-10-28 | 387 | 415 | 380 | 415 | 6,752,000 | 415 |
| 2008-10-27 | 420 | 421 | 382 | 385 | 7,818,000 | 385 |
| 2008-10-24 | 411 | 418 | 392 | 395 | 6,815,000 | 395 |
| 2008-10-23 | 390 | 413 | 376 | 410 | 6,244,000 | 410 |
| 2008-10-22 | 424 | 428 | 401 | 401 | 3,136,000 | 401 |
| 2008-10-21 | 441 | 447 | 424 | 439 | 4,518,000 | 439 |
| 2008-10-20 | 418 | 424 | 398 | 420 | 5,704,000 | 420 |
| 2008-10-17 | 390 | 418 | 390 | 417 | 6,815,000 | 417 |
| 2008-10-16 | 399 | 402 | 378 | 378 | 4,135,000 | 378 |
| 2008-10-15 | 430 | 438 | 413 | 434 | 6,091,000 | 434 |
| 2008-10-14 | 406 | 450 | 406 | 450 | 6,360,000 | 450 |
| 2008-10-10 | 364 | 391 | 364 | 370 | 9,516,000 | 370 |
| 2008-10-09 | 417 | 433 | 403 | 409 | 7,088,000 | 409 |
| 2008-10-08 | 446 | 458 | 422 | 422 | 4,679,000 | 422 |
| 2008-10-07 | 446 | 469 | 434 | 461 | 6,787,000 | 461 |
| 2008-10-06 | 488 | 492 | 465 | 465 | 6,362,000 | 465 |
| 2008-10-03 | 524 | 524 | 508 | 508 | 7,706,000 | 508 |
| 2008-10-02 | 529 | 530 | 515 | 523 | 6,682,000 | 523 |
| 2008-10-01 | 510 | 511 | 494 | 509 | 4,400,000 | 509 |
| 2008-09-30 | 490 | 501 | 484 | 493 | 5,036,000 | 493 |
| 2008-09-29 | 525 | 528 | 505 | 506 | 4,135,000 | 506 |
| 2008-09-26 | 524 | 532 | 513 | 528 | 5,538,000 | 528 |
| 2008-09-25 | 518 | 542 | 503 | 514 | 12,314,000 | 514 |
| 2008-09-24 | 519 | 529 | 511 | 528 | 5,369,000 | 528 |
| 2008-09-22 | 538 | 542 | 512 | 520 | 6,589,000 | 520 |
| 2008-09-19 | 481 | 508 | 481 | 508 | 7,719,000 | 508 |
| 2008-09-18 | 447 | 464 | 446 | 461 | 5,267,000 | 461 |
| 2008-09-17 | 457 | 473 | 457 | 467 | 6,608,000 | 467 |
| 2008-09-16 | 451 | 456 | 442 | 447 | 5,495,000 | 447 |
| 2008-09-12 | 468 | 478 | 455 | 476 | 11,364,000 | 476 |
| 2008-09-11 | 475 | 478 | 463 | 467 | 4,625,000 | 467 |
| 2008-09-10 | 442 | 488 | 440 | 485 | 7,591,000 | 485 |
| 2008-09-09 | 450 | 450 | 442 | 447 | 2,606,000 | 447 |
| 2008-09-08 | 435 | 454 | 435 | 454 | 4,169,000 | 454 |
| 2008-09-05 | 415 | 424 | 415 | 420 | 4,524,000 | 420 |
| 2008-09-04 | 436 | 436 | 426 | 430 | 3,953,000 | 430 |
| 2008-09-03 | 436 | 444 | 435 | 441 | 4,414,000 | 441 |
| 2008-09-02 | 440 | 447 | 431 | 434 | 8,307,000 | 434 |
| 2008-09-01 | 453 | 457 | 440 | 441 | 3,508,000 | 441 |
| 2008-08-29 | 453 | 464 | 450 | 464 | 3,943,000 | 464 |
| 2008-08-28 | 442 | 444 | 435 | 444 | 2,577,000 | 444 |
| 2008-08-27 | 442 | 442 | 434 | 437 | 1,358,000 | 437 |
| 2008-08-26 | 441 | 441 | 433 | 437 | 1,874,000 | 437 |
| 2008-08-25 | 444 | 449 | 442 | 447 | 3,311,000 | 447 |
| 2008-08-22 | 436 | 437 | 428 | 429 | 1,880,000 | 429 |
| 2008-08-21 | 443 | 443 | 430 | 435 | 1,908,000 | 435 |
| 2008-08-20 | 437 | 446 | 436 | 441 | 2,696,000 | 441 |
| 2008-08-19 | 434 | 443 | 427 | 440 | 4,394,000 | 440 |
| 2008-08-18 | 434 | 455 | 427 | 442 | 2,967,000 | 442 |
| 2008-08-15 | 429 | 434 | 427 | 431 | 1,681,000 | 431 |
| 2008-08-14 | 435 | 435 | 426 | 428 | 2,716,000 | 428 |
| 2008-08-13 | 440 | 441 | 428 | 432 | 3,833,000 | 432 |
| 2008-08-12 | 441 | 453 | 437 | 450 | 7,211,000 | 450 |
| 2008-08-11 | 437 | 440 | 425 | 435 | 4,161,000 | 435 |
| 2008-08-08 | 428 | 439 | 415 | 434 | 5,174,000 | 434 |
| 2008-08-07 | 432 | 432 | 409 | 427 | 6,820,000 | 427 |
| 2008-08-06 | 415 | 447 | 411 | 447 | 7,789,000 | 447 |
| 2008-08-05 | 404 | 409 | 401 | 405 | 3,368,000 | 405 |
| 2008-08-04 | 417 | 419 | 404 | 405 | 3,159,000 | 405 |
| 2008-08-01 | 431 | 431 | 411 | 412 | 3,787,000 | 412 |
| 2008-07-31 | 435 | 439 | 428 | 436 | 3,665,000 | 436 |
| 2008-07-30 | 428 | 436 | 428 | 431 | 4,410,000 | 431 |
| 2008-07-29 | 429 | 431 | 416 | 424 | 4,684,000 | 424 |
| 2008-07-28 | 447 | 450 | 436 | 438 | 4,995,000 | 438 |
| 2008-07-25 | 459 | 459 | 444 | 446 | 3,959,000 | 446 |
| 2008-07-24 | 462 | 464 | 453 | 461 | 5,917,000 | 461 |
| 2008-07-23 | 456 | 464 | 456 | 459 | 4,834,000 | 459 |
| 2008-07-22 | 457 | 458 | 444 | 452 | 3,446,000 | 452 |
| 2008-07-18 | 463 | 467 | 450 | 451 | 1,806,000 | 451 |
| 2008-07-17 | 459 | 462 | 454 | 458 | 2,354,000 | 458 |
| 2008-07-16 | 455 | 462 | 448 | 454 | 3,668,000 | 454 |
| 2008-07-15 | 470 | 470 | 461 | 462 | 2,858,000 | 462 |
| 2008-07-14 | 465 | 477 | 465 | 470 | 2,809,000 | 470 |
| 2008-07-11 | 477 | 478 | 464 | 468 | 4,187,000 | 468 |
| 2008-07-10 | 472 | 481 | 465 | 476 | 3,012,000 | 476 |
| 2008-07-09 | 482 | 489 | 473 | 477 | 2,223,000 | 477 |
| 2008-07-08 | 485 | 486 | 470 | 473 | 3,122,000 | 473 |
| 2008-07-07 | 480 | 492 | 477 | 490 | 2,335,000 | 490 |
| 2008-07-04 | 484 | 489 | 475 | 480 | 2,571,000 | 480 |
| 2008-07-03 | 477 | 487 | 470 | 479 | 3,106,000 | 479 |
| 2008-07-02 | 496 | 496 | 481 | 483 | 4,336,000 | 483 |
| 2008-07-01 | 499 | 503 | 486 | 488 | 3,713,000 | 488 |
| 2008-06-30 | 490 | 503 | 483 | 503 | 4,849,000 | 503 |
| 2008-06-27 | 488 | 497 | 485 | 489 | 3,822,000 | 489 |
| 2008-06-26 | 503 | 511 | 501 | 503 | 1,946,000 | 503 |
| 2008-06-25 | 514 | 515 | 498 | 506 | 2,440,000 | 506 |
| 2008-06-24 | 504 | 516 | 499 | 513 | 3,057,000 | 513 |
| 2008-06-23 | 501 | 506 | 490 | 499 | 3,709,000 | 499 |
| 2008-06-20 | 522 | 530 | 498 | 500 | 8,163,000 | 500 |
| 2008-06-19 | 550 | 550 | 521 | 525 | 5,782,000 | 525 |
| 2008-06-18 | 554 | 557 | 549 | 554 | 3,691,000 | 554 |
| 2008-06-17 | 547 | 563 | 540 | 560 | 6,755,000 | 560 |
| 2008-06-16 | 532 | 543 | 527 | 543 | 3,753,000 | 543 |
| 2008-06-13 | 522 | 522 | 504 | 515 | 7,458,000 | 515 |
| 2008-06-12 | 514 | 520 | 511 | 514 | 3,481,000 | 514 |
| 2008-06-11 | 527 | 537 | 521 | 532 | 5,522,000 | 532 |
| 2008-06-10 | 539 | 542 | 526 | 528 | 3,183,000 | 528 |
| 2008-06-09 | 535 | 537 | 531 | 534 | 4,331,000 | 534 |
| 2008-06-06 | 545 | 552 | 541 | 551 | 7,371,000 | 551 |
| 2008-06-05 | 533 | 537 | 523 | 525 | 4,572,000 | 525 |
| 2008-06-04 | 508 | 530 | 508 | 529 | 4,428,000 | 529 |
| 2008-06-03 | 522 | 524 | 507 | 511 | 3,688,000 | 511 |
| 2008-06-02 | 531 | 535 | 521 | 532 | 4,511,000 | 532 |
| 2008-05-30 | 532 | 543 | 530 | 534 | 7,813,000 | 534 |
| 2008-05-29 | 504 | 520 | 497 | 519 | 4,639,000 | 519 |
| 2008-05-28 | 497 | 503 | 493 | 503 | 4,347,000 | 503 |
| 2008-05-27 | 500 | 501 | 488 | 496 | 3,248,000 | 496 |
| 2008-05-26 | 516 | 516 | 495 | 496 | 3,106,000 | 496 |
| 2008-05-23 | 494 | 527 | 492 | 519 | 7,496,000 | 519 |
| 2008-05-22 | 478 | 499 | 474 | 499 | 4,545,000 | 499 |
| 2008-05-21 | 503 | 504 | 483 | 488 | 7,924,000 | 488 |
| 2008-05-20 | 509 | 521 | 507 | 515 | 11,220,000 | 515 |
| 2008-05-19 | 503 | 513 | 500 | 501 | 10,715,000 | 501 |
| 2008-05-16 | 495 | 502 | 482 | 497 | 13,764,000 | 497 |
| 2008-05-15 | 493 | 497 | 467 | 476 | 11,126,000 | 476 |
| 2008-05-14 | 493 | 498 | 483 | 498 | 5,398,000 | 498 |
| 2008-05-13 | 484 | 492 | 480 | 492 | 3,295,000 | 492 |
| 2008-05-12 | 474 | 487 | 468 | 481 | 2,163,000 | 481 |
| 2008-05-09 | 495 | 498 | 479 | 479 | 2,200,000 | 479 |
| 2008-05-08 | 496 | 498 | 492 | 492 | 1,404,000 | 492 |
| 2008-05-07 | 500 | 503 | 494 | 499 | 1,944,000 | 499 |
| 2008-05-02 | 494 | 499 | 489 | 496 | 1,918,000 | 496 |
| 2008-05-01 | 487 | 490 | 477 | 479 | 2,026,000 | 479 |
| 2008-04-30 | 477 | 497 | 477 | 491 | 3,407,000 | 491 |
| 2008-04-28 | 476 | 490 | 476 | 487 | 3,565,000 | 487 |
| 2008-04-25 | 468 | 476 | 467 | 476 | 3,136,000 | 476 |
| 2008-04-24 | 462 | 468 | 460 | 461 | 2,439,000 | 461 |
| 2008-04-23 | 462 | 470 | 459 | 463 | 2,657,000 | 463 |
| 2008-04-22 | 461 | 462 | 454 | 457 | 2,098,000 | 457 |
| 2008-04-21 | 465 | 471 | 461 | 466 | 4,143,000 | 466 |
| 2008-04-18 | 461 | 464 | 450 | 461 | 3,768,000 | 461 |
| 2008-04-17 | 459 | 471 | 454 | 464 | 6,331,000 | 464 |
| 2008-04-16 | 443 | 448 | 435 | 444 | 6,070,000 | 444 |
| 2008-04-15 | 442 | 445 | 437 | 438 | 4,290,000 | 438 |
| 2008-04-14 | 450 | 450 | 432 | 442 | 6,680,000 | 442 |
| 2008-04-11 | 459 | 467 | 445 | 465 | 6,267,000 | 465 |
| 2008-04-10 | 465 | 465 | 453 | 458 | 5,554,000 | 458 |
| 2008-04-09 | 500 | 503 | 458 | 470 | 6,597,000 | 470 |
| 2008-04-08 | 500 | 506 | 498 | 499 | 2,628,000 | 499 |
| 2008-04-07 | 494 | 505 | 490 | 500 | 2,559,000 | 500 |
| 2008-04-04 | 488 | 498 | 482 | 494 | 3,490,000 | 494 |
| 2008-04-03 | 474 | 493 | 469 | 493 | 3,090,000 | 493 |
| 2008-04-02 | 477 | 480 | 470 | 476 | 3,319,000 | 476 |
| 2008-04-01 | 454 | 466 | 452 | 462 | 3,339,000 | 462 |
| 2008-03-31 | 479 | 486 | 454 | 458 | 4,326,000 | 458 |
| 2008-03-28 | 459 | 477 | 451 | 477 | 3,265,000 | 477 |
| 2008-03-27 | 469 | 470 | 454 | 457 | 3,159,000 | 457 |
| 2008-03-26 | 460 | 469 | 458 | 464 | 3,117,000 | 464 |
| 2008-03-25 | 476 | 477 | 458 | 462 | 3,085,000 | 462 |
| 2008-03-24 | 457 | 472 | 455 | 470 | 3,330,000 | 470 |
| 2008-03-21 | 454 | 464 | 450 | 457 | 3,596,000 | 457 |
| 2008-03-19 | 436 | 459 | 436 | 454 | 7,225,000 | 454 |
| 2008-03-18 | 426 | 431 | 422 | 430 | 4,893,000 | 430 |
| 2008-03-17 | 425 | 426 | 408 | 419 | 7,151,000 | 419 |
| 2008-03-14 | 440 | 444 | 424 | 429 | 9,025,000 | 429 |
| 2008-03-13 | 441 | 446 | 433 | 435 | 4,317,000 | 435 |
| 2008-03-12 | 456 | 459 | 446 | 448 | 4,889,000 | 448 |
| 2008-03-11 | 421 | 445 | 421 | 442 | 6,576,000 | 442 |
| 2008-03-10 | 445 | 448 | 434 | 435 | 3,833,000 | 435 |
| 2008-03-07 | 454 | 461 | 448 | 450 | 3,851,000 | 450 |
| 2008-03-06 | 463 | 483 | 461 | 476 | 4,960,000 | 476 |
| 2008-03-05 | 468 | 470 | 454 | 458 | 6,428,000 | 458 |
| 2008-03-04 | 476 | 481 | 464 | 469 | 5,515,000 | 469 |
| 2008-03-03 | 484 | 486 | 473 | 473 | 5,101,000 | 473 |
| 2008-02-29 | 500 | 508 | 493 | 506 | 5,485,000 | 506 |
| 2008-02-28 | 525 | 525 | 517 | 520 | 2,420,000 | 520 |
| 2008-02-27 | 533 | 535 | 526 | 530 | 2,185,000 | 530 |
| 2008-02-26 | 550 | 551 | 524 | 525 | 5,149,000 | 525 |
| 2008-02-25 | 528 | 543 | 526 | 542 | 3,532,000 | 542 |
| 2008-02-22 | 513 | 524 | 512 | 518 | 3,280,000 | 518 |
| 2008-02-21 | 518 | 527 | 514 | 522 | 4,154,000 | 522 |
| 2008-02-20 | 539 | 539 | 505 | 506 | 9,129,000 | 506 |
| 2008-02-19 | 542 | 544 | 535 | 539 | 3,638,000 | 539 |
| 2008-02-18 | 528 | 541 | 525 | 534 | 3,720,000 | 534 |
| 2008-02-15 | 515 | 531 | 510 | 531 | 6,046,000 | 531 |
| 2008-02-14 | 508 | 523 | 508 | 520 | 9,167,000 | 520 |
| 2008-02-13 | 503 | 523 | 501 | 507 | 11,037,000 | 507 |
| 2008-02-12 | 469 | 511 | 456 | 502 | 15,415,000 | 502 |
| 2008-02-08 | 492 | 501 | 474 | 476 | 5,490,000 | 476 |
| 2008-02-07 | 500 | 510 | 489 | 501 | 5,237,000 | 501 |
| 2008-02-06 | 526 | 526 | 500 | 500 | 5,211,000 | 500 |
| 2008-02-05 | 533 | 546 | 529 | 536 | 3,650,000 | 536 |
| 2008-02-04 | 549 | 558 | 539 | 549 | 5,566,000 | 549 |
| 2008-02-01 | 543 | 553 | 527 | 529 | 7,219,000 | 529 |
| 2008-01-31 | 536 | 546 | 531 | 544 | 7,681,000 | 544 |
| 2008-01-30 | 556 | 560 | 544 | 553 | 5,099,000 | 553 |
| 2008-01-29 | 547 | 562 | 538 | 555 | 6,466,000 | 555 |
| 2008-01-28 | 557 | 559 | 531 | 531 | 5,598,000 | 531 |
| 2008-01-25 | 537 | 568 | 535 | 567 | 8,817,000 | 567 |
| 2008-01-24 | 504 | 532 | 504 | 527 | 9,171,000 | 527 |
| 2008-01-23 | 528 | 529 | 487 | 497 | 10,040,000 | 497 |
| 2008-01-22 | 515 | 532 | 496 | 500 | 13,298,000 | 500 |
| 2008-01-21 | 555 | 567 | 538 | 544 | 12,640,000 | 544 |
| 2008-01-18 | 518 | 561 | 510 | 555 | 15,852,000 | 555 |
| 2008-01-17 | 513 | 537 | 505 | 532 | 10,537,000 | 532 |
| 2008-01-16 | 501 | 521 | 486 | 489 | 7,734,000 | 489 |
| 2008-01-15 | 515 | 529 | 510 | 512 | 9,365,000 | 512 |
| 2008-01-11 | 535 | 542 | 512 | 514 | 10,454,000 | 514 |
| 2008-01-10 | 524 | 538 | 519 | 527 | 7,762,000 | 527 |
| 2008-01-09 | 497 | 531 | 497 | 530 | 15,485,000 | 530 |
| 2008-01-08 | 471 | 499 | 470 | 496 | 7,497,000 | 496 |
| 2008-01-07 | 464 | 471 | 460 | 466 | 3,677,000 | 466 |
| 2008-01-04 | 465 | 469 | 459 | 465 | 2,676,000 | 465 |
分割・併合履歴 ： なし
