1803 清水建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 335 | 336 | 330 | 333 | 1,346,000 | 333 |
| 2009-12-29 | 337 | 340 | 334 | 334 | 1,839,000 | 334 |
| 2009-12-28 | 328 | 338 | 327 | 335 | 1,802,000 | 335 |
| 2009-12-25 | 335 | 335 | 326 | 329 | 2,036,000 | 329 |
| 2009-12-24 | 332 | 334 | 329 | 331 | 3,000,000 | 331 |
| 2009-12-22 | 317 | 325 | 316 | 324 | 2,923,000 | 324 |
| 2009-12-21 | 315 | 317 | 312 | 314 | 1,407,000 | 314 |
| 2009-12-18 | 312 | 318 | 311 | 314 | 2,330,000 | 314 |
| 2009-12-17 | 316 | 319 | 314 | 317 | 2,004,000 | 317 |
| 2009-12-16 | 313 | 317 | 310 | 312 | 2,784,000 | 312 |
| 2009-12-15 | 310 | 313 | 302 | 303 | 3,044,000 | 303 |
| 2009-12-14 | 304 | 321 | 301 | 314 | 6,009,000 | 314 |
| 2009-12-11 | 297 | 309 | 296 | 308 | 5,886,000 | 308 |
| 2009-12-10 | 310 | 310 | 297 | 299 | 3,211,000 | 299 |
| 2009-12-09 | 307 | 310 | 300 | 301 | 3,503,000 | 301 |
| 2009-12-08 | 313 | 319 | 310 | 312 | 2,479,000 | 312 |
| 2009-12-07 | 320 | 324 | 316 | 318 | 3,856,000 | 318 |
| 2009-12-04 | 310 | 315 | 309 | 312 | 4,736,000 | 312 |
| 2009-12-03 | 297 | 316 | 295 | 315 | 5,337,000 | 315 |
| 2009-12-02 | 299 | 303 | 293 | 294 | 3,722,000 | 294 |
| 2009-12-01 | 295 | 304 | 293 | 301 | 5,905,000 | 301 |
| 2009-11-30 | 291 | 299 | 287 | 299 | 6,977,000 | 299 |
| 2009-11-27 | 282 | 293 | 262 | 290 | 16,151,000 | 290 |
| 2009-11-26 | 297 | 306 | 296 | 302 | 2,755,000 | 302 |
| 2009-11-25 | 308 | 308 | 300 | 302 | 3,299,000 | 302 |
| 2009-11-24 | 315 | 316 | 302 | 306 | 2,439,000 | 306 |
| 2009-11-20 | 305 | 315 | 305 | 312 | 3,092,000 | 312 |
| 2009-11-19 | 317 | 318 | 305 | 310 | 4,373,000 | 310 |
| 2009-11-18 | 325 | 327 | 316 | 318 | 3,683,000 | 318 |
| 2009-11-17 | 331 | 331 | 322 | 325 | 3,365,000 | 325 |
| 2009-11-16 | 332 | 333 | 327 | 330 | 3,394,000 | 330 |
| 2009-11-13 | 339 | 340 | 332 | 333 | 3,585,000 | 333 |
| 2009-11-12 | 353 | 356 | 333 | 339 | 5,918,000 | 339 |
| 2009-11-11 | 352 | 356 | 350 | 352 | 1,511,000 | 352 |
| 2009-11-10 | 348 | 352 | 348 | 350 | 2,835,000 | 350 |
| 2009-11-09 | 348 | 352 | 345 | 348 | 2,423,000 | 348 |
| 2009-11-06 | 350 | 350 | 343 | 344 | 2,567,000 | 344 |
| 2009-11-05 | 345 | 351 | 343 | 350 | 2,641,000 | 350 |
| 2009-11-04 | 342 | 344 | 336 | 344 | 3,303,000 | 344 |
| 2009-11-02 | 349 | 349 | 342 | 345 | 2,187,000 | 345 |
| 2009-10-30 | 353 | 357 | 348 | 351 | 2,060,000 | 351 |
| 2009-10-29 | 345 | 352 | 342 | 352 | 2,804,000 | 352 |
| 2009-10-28 | 353 | 354 | 348 | 350 | 2,277,000 | 350 |
| 2009-10-27 | 364 | 367 | 357 | 358 | 2,677,000 | 358 |
| 2009-10-26 | 364 | 372 | 360 | 367 | 2,947,000 | 367 |
| 2009-10-23 | 370 | 376 | 367 | 368 | 4,595,000 | 368 |
| 2009-10-22 | 357 | 369 | 357 | 368 | 6,162,000 | 368 |
| 2009-10-21 | 349 | 360 | 349 | 356 | 3,287,000 | 356 |
| 2009-10-20 | 349 | 354 | 348 | 352 | 2,568,000 | 352 |
| 2009-10-19 | 347 | 351 | 343 | 347 | 3,183,000 | 347 |
| 2009-10-16 | 359 | 359 | 347 | 351 | 3,872,000 | 351 |
| 2009-10-15 | 359 | 362 | 355 | 357 | 2,667,000 | 357 |
| 2009-10-14 | 360 | 362 | 355 | 358 | 2,214,000 | 358 |
| 2009-10-13 | 360 | 363 | 351 | 359 | 4,986,000 | 359 |
| 2009-10-09 | 374 | 375 | 354 | 363 | 10,149,000 | 363 |
| 2009-10-08 | 345 | 366 | 339 | 364 | 8,483,000 | 364 |
| 2009-10-07 | 334 | 354 | 330 | 348 | 8,276,000 | 348 |
| 2009-10-06 | 342 | 344 | 328 | 337 | 4,263,000 | 337 |
| 2009-10-05 | 331 | 344 | 331 | 344 | 4,737,000 | 344 |
| 2009-10-02 | 344 | 350 | 341 | 345 | 7,803,000 | 345 |
| 2009-10-01 | 350 | 351 | 338 | 341 | 4,179,000 | 341 |
| 2009-09-30 | 355 | 356 | 350 | 353 | 2,683,000 | 353 |
| 2009-09-29 | 363 | 363 | 356 | 360 | 3,760,000 | 360 |
| 2009-09-28 | 356 | 358 | 351 | 357 | 2,590,000 | 357 |
| 2009-09-25 | 375 | 375 | 356 | 362 | 2,842,000 | 362 |
| 2009-09-24 | 377 | 378 | 367 | 375 | 2,885,000 | 375 |
| 2009-09-18 | 367 | 374 | 363 | 374 | 3,373,000 | 374 |
| 2009-09-17 | 371 | 380 | 365 | 367 | 2,712,000 | 367 |
| 2009-09-16 | 366 | 382 | 365 | 372 | 3,869,000 | 372 |
| 2009-09-15 | 368 | 371 | 363 | 365 | 1,911,000 | 365 |
| 2009-09-14 | 374 | 375 | 366 | 368 | 2,095,000 | 368 |
| 2009-09-11 | 377 | 379 | 370 | 379 | 10,558,000 | 379 |
| 2009-09-10 | 365 | 370 | 364 | 367 | 2,589,000 | 367 |
| 2009-09-09 | 369 | 369 | 361 | 362 | 2,584,000 | 362 |
| 2009-09-08 | 364 | 370 | 363 | 368 | 2,051,000 | 368 |
| 2009-09-07 | 361 | 366 | 358 | 364 | 2,533,000 | 364 |
| 2009-09-04 | 367 | 367 | 353 | 356 | 2,427,000 | 356 |
| 2009-09-03 | 370 | 370 | 365 | 366 | 1,416,000 | 366 |
| 2009-09-02 | 375 | 376 | 371 | 371 | 1,882,000 | 371 |
| 2009-09-01 | 379 | 387 | 377 | 385 | 1,776,000 | 385 |
| 2009-08-31 | 385 | 390 | 379 | 384 | 1,717,000 | 384 |
| 2009-08-28 | 387 | 387 | 382 | 382 | 1,387,000 | 382 |
| 2009-08-27 | 387 | 390 | 381 | 388 | 2,467,000 | 388 |
| 2009-08-26 | 383 | 390 | 383 | 390 | 1,425,000 | 390 |
| 2009-08-25 | 385 | 385 | 379 | 383 | 1,451,000 | 383 |
| 2009-08-24 | 384 | 385 | 382 | 384 | 1,700,000 | 384 |
| 2009-08-21 | 376 | 378 | 370 | 374 | 2,406,000 | 374 |
| 2009-08-20 | 372 | 380 | 367 | 379 | 2,030,000 | 379 |
| 2009-08-19 | 379 | 379 | 371 | 371 | 2,223,000 | 371 |
| 2009-08-18 | 379 | 382 | 375 | 379 | 2,274,000 | 379 |
| 2009-08-17 | 390 | 392 | 379 | 379 | 3,429,000 | 379 |
| 2009-08-14 | 398 | 398 | 393 | 395 | 2,946,000 | 395 |
| 2009-08-13 | 398 | 402 | 395 | 401 | 1,697,000 | 401 |
| 2009-08-12 | 400 | 400 | 393 | 394 | 2,308,000 | 394 |
| 2009-08-11 | 391 | 403 | 390 | 402 | 3,371,000 | 402 |
| 2009-08-10 | 385 | 391 | 380 | 388 | 2,138,000 | 388 |
| 2009-08-07 | 389 | 391 | 374 | 380 | 4,144,000 | 380 |
| 2009-08-06 | 390 | 395 | 383 | 394 | 2,209,000 | 394 |
| 2009-08-05 | 394 | 397 | 390 | 395 | 2,492,000 | 395 |
| 2009-08-04 | 390 | 393 | 386 | 393 | 2,848,000 | 393 |
| 2009-08-03 | 390 | 390 | 382 | 387 | 2,130,000 | 387 |
| 2009-07-31 | 375 | 389 | 374 | 389 | 4,798,000 | 389 |
| 2009-07-30 | 372 | 373 | 366 | 368 | 1,073,000 | 368 |
| 2009-07-29 | 375 | 376 | 371 | 374 | 1,924,000 | 374 |
| 2009-07-28 | 379 | 379 | 373 | 375 | 1,388,000 | 375 |
| 2009-07-27 | 376 | 379 | 375 | 376 | 1,874,000 | 376 |
| 2009-07-24 | 382 | 382 | 371 | 375 | 2,066,000 | 375 |
| 2009-07-23 | 380 | 381 | 371 | 373 | 2,209,000 | 373 |
| 2009-07-22 | 372 | 384 | 371 | 380 | 2,202,000 | 380 |
| 2009-07-21 | 375 | 376 | 368 | 375 | 2,253,000 | 375 |
| 2009-07-17 | 358 | 369 | 358 | 365 | 2,339,000 | 365 |
| 2009-07-16 | 370 | 370 | 357 | 357 | 2,492,000 | 357 |
| 2009-07-15 | 371 | 373 | 359 | 361 | 3,209,000 | 361 |
| 2009-07-14 | 366 | 368 | 360 | 365 | 3,720,000 | 365 |
| 2009-07-13 | 375 | 380 | 356 | 356 | 4,537,000 | 356 |
| 2009-07-10 | 378 | 385 | 375 | 381 | 3,285,000 | 381 |
| 2009-07-09 | 378 | 379 | 373 | 373 | 1,818,000 | 373 |
| 2009-07-08 | 385 | 388 | 381 | 381 | 2,575,000 | 381 |
| 2009-07-07 | 389 | 395 | 387 | 390 | 2,513,000 | 390 |
| 2009-07-06 | 393 | 394 | 386 | 388 | 4,774,000 | 388 |
| 2009-07-03 | 405 | 406 | 397 | 399 | 4,526,000 | 399 |
| 2009-07-02 | 423 | 423 | 411 | 413 | 3,587,000 | 413 |
| 2009-07-01 | 419 | 423 | 414 | 418 | 3,868,000 | 418 |
| 2009-06-30 | 406 | 422 | 406 | 420 | 4,990,000 | 420 |
| 2009-06-29 | 406 | 413 | 404 | 406 | 3,469,000 | 406 |
| 2009-06-26 | 407 | 408 | 403 | 407 | 2,516,000 | 407 |
| 2009-06-25 | 400 | 409 | 398 | 406 | 3,609,000 | 406 |
| 2009-06-24 | 398 | 399 | 390 | 395 | 4,437,000 | 395 |
| 2009-06-23 | 402 | 405 | 396 | 398 | 4,273,000 | 398 |
| 2009-06-22 | 404 | 411 | 400 | 409 | 2,711,000 | 409 |
| 2009-06-19 | 400 | 404 | 394 | 400 | 4,997,000 | 400 |
| 2009-06-18 | 410 | 412 | 404 | 405 | 3,216,000 | 405 |
| 2009-06-17 | 408 | 418 | 408 | 413 | 2,552,000 | 413 |
| 2009-06-16 | 420 | 422 | 411 | 412 | 2,903,000 | 412 |
| 2009-06-15 | 419 | 428 | 418 | 428 | 3,900,000 | 428 |
| 2009-06-12 | 418 | 418 | 408 | 417 | 8,101,000 | 417 |
| 2009-06-11 | 410 | 420 | 409 | 413 | 3,677,000 | 413 |
| 2009-06-10 | 403 | 411 | 402 | 411 | 3,598,000 | 411 |
| 2009-06-09 | 403 | 406 | 398 | 399 | 3,042,000 | 399 |
| 2009-06-08 | 409 | 413 | 405 | 408 | 2,849,000 | 408 |
| 2009-06-05 | 414 | 414 | 408 | 413 | 2,022,000 | 413 |
| 2009-06-04 | 420 | 421 | 409 | 411 | 5,566,000 | 411 |
| 2009-06-03 | 428 | 432 | 422 | 424 | 3,573,000 | 424 |
| 2009-06-02 | 443 | 445 | 433 | 435 | 3,461,000 | 435 |
| 2009-06-01 | 430 | 441 | 427 | 439 | 2,584,000 | 439 |
| 2009-05-29 | 432 | 434 | 425 | 429 | 2,436,000 | 429 |
| 2009-05-28 | 432 | 438 | 432 | 435 | 2,626,000 | 435 |
| 2009-05-27 | 429 | 437 | 428 | 437 | 3,869,000 | 437 |
| 2009-05-26 | 428 | 428 | 418 | 424 | 2,969,000 | 424 |
| 2009-05-25 | 429 | 432 | 424 | 427 | 2,538,000 | 427 |
| 2009-05-22 | 422 | 431 | 422 | 428 | 2,524,000 | 428 |
| 2009-05-21 | 430 | 432 | 422 | 431 | 4,054,000 | 431 |
| 2009-05-20 | 440 | 441 | 428 | 429 | 4,149,000 | 429 |
| 2009-05-19 | 449 | 451 | 438 | 445 | 3,717,000 | 445 |
| 2009-05-18 | 459 | 459 | 443 | 448 | 3,291,000 | 448 |
| 2009-05-15 | 446 | 466 | 442 | 458 | 6,465,000 | 458 |
| 2009-05-14 | 445 | 447 | 439 | 441 | 2,233,000 | 441 |
| 2009-05-13 | 456 | 461 | 449 | 452 | 3,240,000 | 452 |
| 2009-05-12 | 463 | 465 | 450 | 451 | 4,065,000 | 451 |
| 2009-05-11 | 471 | 475 | 465 | 468 | 2,080,000 | 468 |
| 2009-05-08 | 477 | 477 | 464 | 473 | 3,977,000 | 473 |
| 2009-05-07 | 482 | 482 | 468 | 476 | 2,520,000 | 476 |
| 2009-05-01 | 470 | 470 | 458 | 464 | 1,868,000 | 464 |
| 2009-04-30 | 473 | 474 | 466 | 472 | 1,835,000 | 472 |
| 2009-04-28 | 462 | 472 | 457 | 457 | 3,738,000 | 457 |
| 2009-04-27 | 458 | 465 | 454 | 464 | 2,710,000 | 464 |
| 2009-04-24 | 459 | 460 | 449 | 453 | 2,649,000 | 453 |
| 2009-04-23 | 449 | 457 | 440 | 454 | 3,239,000 | 454 |
| 2009-04-22 | 447 | 450 | 436 | 437 | 2,947,000 | 437 |
| 2009-04-21 | 454 | 454 | 439 | 446 | 2,602,000 | 446 |
| 2009-04-20 | 464 | 466 | 454 | 455 | 2,707,000 | 455 |
| 2009-04-17 | 459 | 464 | 455 | 461 | 2,804,000 | 461 |
| 2009-04-16 | 462 | 470 | 446 | 449 | 3,828,000 | 449 |
| 2009-04-15 | 451 | 454 | 446 | 452 | 2,124,000 | 452 |
| 2009-04-14 | 459 | 461 | 449 | 451 | 4,028,000 | 451 |
| 2009-04-13 | 456 | 465 | 450 | 452 | 3,211,000 | 452 |
| 2009-04-10 | 456 | 456 | 439 | 453 | 5,143,000 | 453 |
| 2009-04-09 | 435 | 447 | 428 | 446 | 5,932,000 | 446 |
| 2009-04-08 | 430 | 434 | 412 | 420 | 4,171,000 | 420 |
| 2009-04-07 | 429 | 437 | 428 | 431 | 4,325,000 | 431 |
| 2009-04-06 | 444 | 444 | 425 | 427 | 3,629,000 | 427 |
| 2009-04-03 | 449 | 450 | 431 | 434 | 2,864,000 | 434 |
| 2009-04-02 | 427 | 446 | 418 | 446 | 4,015,000 | 446 |
| 2009-04-01 | 406 | 418 | 398 | 417 | 3,742,000 | 417 |
| 2009-03-31 | 411 | 425 | 406 | 409 | 3,507,000 | 409 |
| 2009-03-30 | 427 | 433 | 405 | 406 | 3,594,000 | 406 |
| 2009-03-27 | 438 | 444 | 420 | 422 | 3,880,000 | 422 |
| 2009-03-26 | 437 | 440 | 425 | 439 | 2,602,000 | 439 |
| 2009-03-25 | 440 | 442 | 426 | 431 | 3,539,000 | 431 |
| 2009-03-24 | 429 | 440 | 424 | 439 | 4,847,000 | 439 |
| 2009-03-23 | 408 | 422 | 406 | 420 | 3,490,000 | 420 |
| 2009-03-19 | 418 | 420 | 409 | 415 | 2,601,000 | 415 |
| 2009-03-18 | 409 | 415 | 406 | 413 | 4,939,000 | 413 |
| 2009-03-17 | 389 | 407 | 386 | 405 | 4,532,000 | 405 |
| 2009-03-16 | 375 | 398 | 375 | 390 | 4,447,000 | 390 |
| 2009-03-13 | 364 | 378 | 364 | 371 | 5,671,000 | 371 |
| 2009-03-12 | 362 | 370 | 349 | 356 | 5,159,000 | 356 |
| 2009-03-11 | 386 | 391 | 366 | 367 | 6,282,000 | 367 |
| 2009-03-10 | 375 | 386 | 373 | 378 | 3,388,000 | 378 |
| 2009-03-09 | 381 | 393 | 375 | 378 | 4,227,000 | 378 |
| 2009-03-06 | 382 | 393 | 375 | 381 | 6,038,000 | 381 |
| 2009-03-05 | 375 | 397 | 374 | 392 | 6,976,000 | 392 |
| 2009-03-04 | 355 | 372 | 353 | 368 | 3,385,000 | 368 |
| 2009-03-03 | 357 | 367 | 355 | 360 | 2,842,000 | 360 |
| 2009-03-02 | 359 | 366 | 357 | 362 | 2,852,000 | 362 |
| 2009-02-27 | 357 | 374 | 351 | 371 | 6,258,000 | 371 |
| 2009-02-26 | 367 | 370 | 354 | 356 | 7,745,000 | 356 |
| 2009-02-25 | 392 | 395 | 367 | 370 | 4,478,000 | 370 |
| 2009-02-24 | 373 | 382 | 368 | 377 | 5,072,000 | 377 |
| 2009-02-23 | 377 | 381 | 367 | 378 | 3,565,000 | 378 |
| 2009-02-20 | 398 | 405 | 378 | 380 | 5,090,000 | 380 |
| 2009-02-19 | 410 | 419 | 398 | 403 | 7,527,000 | 403 |
| 2009-02-18 | 382 | 414 | 376 | 408 | 12,666,000 | 408 |
| 2009-02-17 | 370 | 389 | 369 | 373 | 7,466,000 | 373 |
| 2009-02-16 | 376 | 382 | 366 | 374 | 6,365,000 | 374 |
| 2009-02-13 | 345 | 360 | 343 | 352 | 3,870,000 | 352 |
| 2009-02-12 | 348 | 354 | 339 | 341 | 4,715,000 | 341 |
| 2009-02-10 | 369 | 383 | 363 | 366 | 4,875,000 | 366 |
| 2009-02-09 | 390 | 390 | 362 | 364 | 3,798,000 | 364 |
| 2009-02-06 | 390 | 393 | 375 | 380 | 3,829,000 | 380 |
| 2009-02-05 | 399 | 399 | 384 | 387 | 3,093,000 | 387 |
| 2009-02-04 | 380 | 394 | 376 | 394 | 3,113,000 | 394 |
| 2009-02-03 | 389 | 399 | 379 | 380 | 3,037,000 | 380 |
| 2009-02-02 | 400 | 400 | 387 | 388 | 3,142,000 | 388 |
| 2009-01-30 | 392 | 412 | 392 | 412 | 2,859,000 | 412 |
| 2009-01-29 | 407 | 411 | 393 | 407 | 3,643,000 | 407 |
| 2009-01-28 | 405 | 407 | 388 | 399 | 2,259,000 | 399 |
| 2009-01-27 | 392 | 402 | 385 | 400 | 4,785,000 | 400 |
| 2009-01-26 | 403 | 404 | 394 | 396 | 3,570,000 | 396 |
| 2009-01-23 | 430 | 430 | 412 | 414 | 2,362,000 | 414 |
| 2009-01-22 | 422 | 430 | 417 | 430 | 2,528,000 | 430 |
| 2009-01-21 | 425 | 433 | 422 | 422 | 2,852,000 | 422 |
| 2009-01-20 | 438 | 439 | 424 | 429 | 1,956,000 | 429 |
| 2009-01-19 | 442 | 446 | 437 | 437 | 1,759,000 | 437 |
| 2009-01-16 | 432 | 440 | 425 | 437 | 2,467,000 | 437 |
| 2009-01-15 | 424 | 434 | 416 | 427 | 3,738,000 | 427 |
| 2009-01-14 | 437 | 442 | 430 | 436 | 2,865,000 | 436 |
| 2009-01-13 | 451 | 451 | 431 | 432 | 2,986,000 | 432 |
| 2009-01-09 | 470 | 476 | 454 | 455 | 3,572,000 | 455 |
| 2009-01-08 | 480 | 481 | 455 | 460 | 4,104,000 | 460 |
| 2009-01-07 | 496 | 498 | 479 | 481 | 3,795,000 | 481 |
| 2009-01-06 | 517 | 521 | 493 | 496 | 2,523,000 | 496 |
| 2009-01-05 | 530 | 530 | 517 | 517 | 707,000 | 517 |
分割・併合履歴 ： なし
