1803 清水建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 348 | 350 | 346 | 347 | 1,172,000 | 347 |
| 2010-12-29 | 346 | 353 | 345 | 352 | 1,185,000 | 352 |
| 2010-12-28 | 348 | 348 | 345 | 346 | 840,000 | 346 |
| 2010-12-27 | 347 | 350 | 346 | 348 | 1,013,000 | 348 |
| 2010-12-24 | 357 | 357 | 346 | 347 | 1,957,000 | 347 |
| 2010-12-22 | 351 | 357 | 350 | 356 | 2,001,000 | 356 |
| 2010-12-21 | 349 | 354 | 349 | 352 | 1,390,000 | 352 |
| 2010-12-20 | 352 | 353 | 347 | 349 | 1,467,000 | 349 |
| 2010-12-17 | 350 | 354 | 350 | 351 | 1,921,000 | 351 |
| 2010-12-16 | 350 | 354 | 348 | 351 | 3,684,000 | 351 |
| 2010-12-15 | 350 | 350 | 347 | 348 | 1,847,000 | 348 |
| 2010-12-14 | 347 | 349 | 345 | 349 | 2,572,000 | 349 |
| 2010-12-13 | 349 | 349 | 345 | 348 | 1,351,000 | 348 |
| 2010-12-10 | 352 | 352 | 345 | 348 | 5,809,000 | 348 |
| 2010-12-09 | 347 | 350 | 345 | 347 | 2,070,000 | 347 |
| 2010-12-08 | 343 | 348 | 342 | 347 | 2,854,000 | 347 |
| 2010-12-07 | 340 | 344 | 338 | 342 | 1,273,000 | 342 |
| 2010-12-06 | 344 | 345 | 341 | 343 | 1,127,000 | 343 |
| 2010-12-03 | 343 | 347 | 342 | 344 | 1,571,000 | 344 |
| 2010-12-02 | 346 | 346 | 340 | 343 | 2,118,000 | 343 |
| 2010-12-01 | 336 | 341 | 334 | 341 | 1,820,000 | 341 |
| 2010-11-30 | 348 | 350 | 335 | 336 | 3,232,000 | 336 |
| 2010-11-29 | 336 | 348 | 336 | 346 | 2,858,000 | 346 |
| 2010-11-26 | 337 | 342 | 336 | 337 | 1,758,000 | 337 |
| 2010-11-25 | 339 | 339 | 334 | 337 | 1,767,000 | 337 |
| 2010-11-24 | 335 | 337 | 333 | 335 | 1,697,000 | 335 |
| 2010-11-22 | 339 | 341 | 336 | 336 | 1,225,000 | 336 |
| 2010-11-19 | 339 | 340 | 333 | 334 | 1,493,000 | 334 |
| 2010-11-18 | 326 | 336 | 325 | 335 | 3,846,000 | 335 |
| 2010-11-17 | 320 | 326 | 320 | 325 | 1,565,000 | 325 |
| 2010-11-16 | 326 | 327 | 320 | 323 | 2,720,000 | 323 |
| 2010-11-15 | 325 | 327 | 323 | 323 | 2,144,000 | 323 |
| 2010-11-12 | 326 | 330 | 322 | 325 | 3,052,000 | 325 |
| 2010-11-11 | 330 | 333 | 326 | 327 | 2,845,000 | 327 |
| 2010-11-10 | 324 | 335 | 322 | 332 | 4,535,000 | 332 |
| 2010-11-09 | 324 | 327 | 318 | 320 | 2,946,000 | 320 |
| 2010-11-08 | 326 | 328 | 324 | 328 | 1,551,000 | 328 |
| 2010-11-05 | 321 | 329 | 320 | 324 | 2,313,000 | 324 |
| 2010-11-04 | 311 | 320 | 311 | 315 | 2,526,000 | 315 |
| 2010-11-02 | 306 | 309 | 304 | 308 | 1,807,000 | 308 |
| 2010-11-01 | 309 | 314 | 307 | 308 | 2,030,000 | 308 |
| 2010-10-29 | 317 | 317 | 308 | 311 | 2,722,000 | 311 |
| 2010-10-28 | 318 | 320 | 314 | 317 | 2,764,000 | 317 |
| 2010-10-27 | 328 | 328 | 319 | 320 | 2,918,000 | 320 |
| 2010-10-26 | 325 | 329 | 324 | 325 | 1,293,000 | 325 |
| 2010-10-25 | 329 | 329 | 323 | 324 | 1,673,000 | 324 |
| 2010-10-22 | 324 | 329 | 323 | 327 | 1,668,000 | 327 |
| 2010-10-21 | 322 | 324 | 318 | 321 | 1,769,000 | 321 |
| 2010-10-20 | 319 | 324 | 317 | 322 | 2,199,000 | 322 |
| 2010-10-19 | 326 | 330 | 323 | 325 | 1,823,000 | 325 |
| 2010-10-18 | 324 | 326 | 323 | 325 | 1,227,000 | 325 |
| 2010-10-15 | 329 | 329 | 320 | 324 | 1,763,000 | 324 |
| 2010-10-14 | 327 | 330 | 324 | 329 | 2,446,000 | 329 |
| 2010-10-13 | 329 | 332 | 318 | 321 | 3,516,000 | 321 |
| 2010-10-12 | 333 | 334 | 321 | 327 | 4,071,000 | 327 |
| 2010-10-08 | 330 | 332 | 325 | 327 | 2,590,000 | 327 |
| 2010-10-07 | 322 | 331 | 320 | 329 | 4,323,000 | 329 |
| 2010-10-06 | 303 | 320 | 303 | 319 | 3,186,000 | 319 |
| 2010-10-05 | 304 | 308 | 297 | 303 | 3,516,000 | 303 |
| 2010-10-04 | 312 | 313 | 303 | 304 | 1,888,000 | 304 |
| 2010-10-01 | 310 | 312 | 306 | 311 | 2,497,000 | 311 |
| 2010-09-30 | 310 | 313 | 307 | 309 | 1,644,000 | 309 |
| 2010-09-29 | 310 | 314 | 309 | 311 | 2,919,000 | 311 |
| 2010-09-28 | 309 | 310 | 307 | 310 | 827,000 | 310 |
| 2010-09-27 | 308 | 310 | 307 | 310 | 1,043,000 | 310 |
| 2010-09-24 | 312 | 312 | 305 | 306 | 3,086,000 | 306 |
| 2010-09-22 | 310 | 314 | 310 | 312 | 1,411,000 | 312 |
| 2010-09-21 | 315 | 315 | 308 | 309 | 1,349,000 | 309 |
| 2010-09-17 | 310 | 316 | 308 | 313 | 1,612,000 | 313 |
| 2010-09-16 | 317 | 318 | 307 | 308 | 3,469,000 | 308 |
| 2010-09-15 | 311 | 318 | 306 | 314 | 2,755,000 | 314 |
| 2010-09-14 | 316 | 317 | 311 | 312 | 1,357,000 | 312 |
| 2010-09-13 | 319 | 322 | 317 | 317 | 1,186,000 | 317 |
| 2010-09-10 | 311 | 319 | 310 | 316 | 3,592,000 | 316 |
| 2010-09-09 | 314 | 314 | 310 | 312 | 1,016,000 | 312 |
| 2010-09-08 | 312 | 314 | 308 | 309 | 1,340,000 | 309 |
| 2010-09-07 | 317 | 320 | 317 | 318 | 997,000 | 318 |
| 2010-09-06 | 318 | 321 | 314 | 321 | 1,416,000 | 321 |
| 2010-09-03 | 314 | 316 | 310 | 315 | 1,720,000 | 315 |
| 2010-09-02 | 309 | 311 | 304 | 310 | 2,418,000 | 310 |
| 2010-09-01 | 301 | 306 | 298 | 306 | 1,849,000 | 306 |
| 2010-08-31 | 303 | 305 | 297 | 298 | 1,329,000 | 298 |
| 2010-08-30 | 311 | 316 | 309 | 310 | 1,248,000 | 310 |
| 2010-08-27 | 295 | 307 | 294 | 306 | 2,042,000 | 306 |
| 2010-08-26 | 304 | 304 | 294 | 298 | 2,506,000 | 298 |
| 2010-08-25 | 304 | 308 | 298 | 301 | 2,596,000 | 301 |
| 2010-08-24 | 302 | 305 | 300 | 303 | 1,540,000 | 303 |
| 2010-08-23 | 310 | 310 | 306 | 306 | 1,809,000 | 306 |
| 2010-08-20 | 317 | 319 | 311 | 311 | 1,392,000 | 311 |
| 2010-08-19 | 318 | 324 | 318 | 321 | 1,324,000 | 321 |
| 2010-08-18 | 319 | 322 | 314 | 320 | 1,655,000 | 320 |
| 2010-08-17 | 310 | 316 | 310 | 315 | 1,454,000 | 315 |
| 2010-08-16 | 316 | 316 | 311 | 315 | 2,389,000 | 315 |
| 2010-08-13 | 318 | 323 | 316 | 319 | 1,706,000 | 319 |
| 2010-08-12 | 316 | 320 | 314 | 320 | 1,387,000 | 320 |
| 2010-08-11 | 325 | 329 | 318 | 322 | 1,234,000 | 322 |
| 2010-08-10 | 328 | 336 | 326 | 330 | 2,958,000 | 330 |
| 2010-08-09 | 332 | 335 | 330 | 333 | 1,015,000 | 333 |
| 2010-08-06 | 328 | 339 | 327 | 336 | 2,172,000 | 336 |
| 2010-08-05 | 326 | 333 | 321 | 331 | 2,568,000 | 331 |
| 2010-08-04 | 326 | 326 | 321 | 321 | 1,522,000 | 321 |
| 2010-08-03 | 327 | 332 | 326 | 330 | 1,346,000 | 330 |
| 2010-08-02 | 326 | 332 | 323 | 324 | 1,836,000 | 324 |
| 2010-07-30 | 334 | 334 | 326 | 327 | 1,852,000 | 327 |
| 2010-07-29 | 332 | 338 | 331 | 334 | 2,008,000 | 334 |
| 2010-07-28 | 336 | 339 | 334 | 338 | 2,536,000 | 338 |
| 2010-07-27 | 334 | 336 | 332 | 333 | 1,053,000 | 333 |
| 2010-07-26 | 333 | 338 | 331 | 334 | 1,372,000 | 334 |
| 2010-07-23 | 331 | 333 | 328 | 331 | 2,798,000 | 331 |
| 2010-07-22 | 316 | 324 | 315 | 323 | 2,154,000 | 323 |
| 2010-07-21 | 325 | 326 | 318 | 319 | 1,684,000 | 319 |
| 2010-07-20 | 320 | 327 | 317 | 325 | 2,269,000 | 325 |
| 2010-07-16 | 325 | 326 | 321 | 323 | 1,768,000 | 323 |
| 2010-07-15 | 331 | 331 | 327 | 329 | 1,281,000 | 329 |
| 2010-07-14 | 330 | 333 | 329 | 333 | 1,586,000 | 333 |
| 2010-07-13 | 324 | 325 | 321 | 324 | 1,399,000 | 324 |
| 2010-07-12 | 324 | 326 | 318 | 320 | 2,814,000 | 320 |
| 2010-07-09 | 324 | 325 | 320 | 324 | 2,483,000 | 324 |
| 2010-07-08 | 314 | 319 | 312 | 319 | 1,514,000 | 319 |
| 2010-07-07 | 308 | 309 | 304 | 306 | 1,279,000 | 306 |
| 2010-07-06 | 303 | 310 | 301 | 308 | 1,540,000 | 308 |
| 2010-07-05 | 305 | 308 | 303 | 303 | 1,129,000 | 303 |
| 2010-07-02 | 309 | 310 | 304 | 305 | 1,699,000 | 305 |
| 2010-07-01 | 305 | 307 | 301 | 306 | 2,671,000 | 306 |
| 2010-06-30 | 307 | 309 | 306 | 306 | 1,474,000 | 306 |
| 2010-06-29 | 321 | 322 | 313 | 314 | 1,653,000 | 314 |
| 2010-06-28 | 322 | 324 | 320 | 322 | 1,167,000 | 322 |
| 2010-06-25 | 325 | 325 | 319 | 322 | 1,808,000 | 322 |
| 2010-06-24 | 327 | 332 | 327 | 329 | 1,105,000 | 329 |
| 2010-06-23 | 332 | 333 | 325 | 327 | 1,505,000 | 327 |
| 2010-06-22 | 332 | 336 | 331 | 332 | 2,588,000 | 332 |
| 2010-06-21 | 326 | 334 | 324 | 333 | 2,791,000 | 333 |
| 2010-06-18 | 324 | 324 | 318 | 320 | 1,741,000 | 320 |
| 2010-06-17 | 321 | 328 | 321 | 322 | 2,641,000 | 322 |
| 2010-06-16 | 322 | 327 | 320 | 324 | 2,654,000 | 324 |
| 2010-06-15 | 320 | 320 | 316 | 318 | 1,981,000 | 318 |
| 2010-06-14 | 313 | 318 | 313 | 317 | 1,989,000 | 317 |
| 2010-06-11 | 314 | 317 | 310 | 310 | 5,395,000 | 310 |
| 2010-06-10 | 305 | 308 | 303 | 307 | 1,877,000 | 307 |
| 2010-06-09 | 303 | 307 | 302 | 306 | 3,831,000 | 306 |
| 2010-06-08 | 301 | 305 | 301 | 303 | 1,673,000 | 303 |
| 2010-06-07 | 307 | 310 | 304 | 306 | 3,215,000 | 306 |
| 2010-06-04 | 316 | 320 | 313 | 314 | 2,584,000 | 314 |
| 2010-06-03 | 313 | 318 | 313 | 316 | 4,388,000 | 316 |
| 2010-06-02 | 314 | 315 | 307 | 309 | 4,153,000 | 309 |
| 2010-06-01 | 319 | 322 | 314 | 319 | 2,684,000 | 319 |
| 2010-05-31 | 311 | 322 | 311 | 319 | 3,242,000 | 319 |
| 2010-05-28 | 315 | 318 | 312 | 313 | 3,575,000 | 313 |
| 2010-05-27 | 308 | 314 | 306 | 311 | 4,899,000 | 311 |
| 2010-05-26 | 310 | 318 | 308 | 313 | 5,753,000 | 313 |
| 2010-05-25 | 309 | 309 | 301 | 303 | 2,828,000 | 303 |
| 2010-05-24 | 310 | 310 | 304 | 308 | 4,138,000 | 308 |
| 2010-05-21 | 315 | 316 | 309 | 312 | 5,334,000 | 312 |
| 2010-05-20 | 326 | 328 | 320 | 322 | 3,764,000 | 322 |
| 2010-05-19 | 321 | 331 | 320 | 331 | 4,686,000 | 331 |
| 2010-05-18 | 330 | 331 | 321 | 322 | 3,137,000 | 322 |
| 2010-05-17 | 329 | 330 | 323 | 329 | 3,996,000 | 329 |
| 2010-05-14 | 344 | 345 | 332 | 335 | 7,941,000 | 335 |
| 2010-05-13 | 354 | 356 | 348 | 348 | 2,925,000 | 348 |
| 2010-05-12 | 348 | 355 | 348 | 349 | 2,256,000 | 349 |
| 2010-05-11 | 361 | 361 | 344 | 347 | 3,283,000 | 347 |
| 2010-05-10 | 348 | 356 | 346 | 355 | 2,630,000 | 355 |
| 2010-05-07 | 354 | 355 | 348 | 350 | 3,165,000 | 350 |
| 2010-05-06 | 369 | 370 | 361 | 362 | 2,483,000 | 362 |
| 2010-04-30 | 372 | 377 | 368 | 377 | 3,775,000 | 377 |
| 2010-04-28 | 373 | 374 | 365 | 366 | 3,841,000 | 366 |
| 2010-04-27 | 378 | 384 | 377 | 383 | 4,533,000 | 383 |
| 2010-04-26 | 376 | 381 | 375 | 376 | 3,233,000 | 376 |
| 2010-04-23 | 370 | 373 | 368 | 370 | 2,366,000 | 370 |
| 2010-04-22 | 373 | 376 | 368 | 374 | 3,813,000 | 374 |
| 2010-04-21 | 375 | 378 | 373 | 378 | 3,841,000 | 378 |
| 2010-04-20 | 373 | 377 | 370 | 371 | 3,245,000 | 371 |
| 2010-04-19 | 378 | 379 | 373 | 374 | 4,042,000 | 374 |
| 2010-04-16 | 390 | 391 | 379 | 380 | 5,974,000 | 380 |
| 2010-04-15 | 390 | 396 | 382 | 395 | 6,250,000 | 395 |
| 2010-04-14 | 398 | 401 | 393 | 397 | 3,847,000 | 397 |
| 2010-04-13 | 401 | 402 | 394 | 395 | 3,495,000 | 395 |
| 2010-04-12 | 402 | 408 | 401 | 402 | 2,397,000 | 402 |
| 2010-04-09 | 400 | 403 | 399 | 400 | 3,323,000 | 400 |
| 2010-04-08 | 406 | 413 | 402 | 402 | 4,051,000 | 402 |
| 2010-04-07 | 404 | 410 | 403 | 405 | 2,423,000 | 405 |
| 2010-04-06 | 406 | 406 | 398 | 400 | 1,787,000 | 400 |
| 2010-04-05 | 399 | 408 | 397 | 406 | 2,495,000 | 406 |
| 2010-04-02 | 392 | 394 | 391 | 394 | 2,134,000 | 394 |
| 2010-04-01 | 395 | 397 | 390 | 392 | 3,194,000 | 392 |
| 2010-03-31 | 393 | 396 | 387 | 390 | 3,591,000 | 390 |
| 2010-03-30 | 394 | 398 | 390 | 392 | 2,031,000 | 392 |
| 2010-03-29 | 389 | 395 | 384 | 394 | 1,818,000 | 394 |
| 2010-03-26 | 386 | 393 | 383 | 392 | 3,445,000 | 392 |
| 2010-03-25 | 385 | 387 | 380 | 385 | 2,017,000 | 385 |
| 2010-03-24 | 378 | 385 | 378 | 384 | 1,720,000 | 384 |
| 2010-03-23 | 381 | 381 | 374 | 377 | 1,986,000 | 377 |
| 2010-03-19 | 387 | 388 | 379 | 383 | 1,561,000 | 383 |
| 2010-03-18 | 390 | 392 | 380 | 381 | 2,745,000 | 381 |
| 2010-03-17 | 379 | 396 | 379 | 394 | 4,145,000 | 394 |
| 2010-03-16 | 373 | 380 | 371 | 378 | 1,874,000 | 378 |
| 2010-03-15 | 379 | 379 | 370 | 375 | 1,900,000 | 375 |
| 2010-03-12 | 371 | 377 | 365 | 374 | 6,382,000 | 374 |
| 2010-03-11 | 359 | 368 | 359 | 365 | 2,068,000 | 365 |
| 2010-03-10 | 355 | 362 | 355 | 359 | 2,006,000 | 359 |
| 2010-03-09 | 357 | 357 | 353 | 354 | 1,104,000 | 354 |
| 2010-03-08 | 362 | 362 | 356 | 357 | 2,777,000 | 357 |
| 2010-03-05 | 348 | 354 | 347 | 352 | 2,352,000 | 352 |
| 2010-03-04 | 348 | 349 | 343 | 344 | 1,822,000 | 344 |
| 2010-03-03 | 347 | 350 | 346 | 347 | 1,253,000 | 347 |
| 2010-03-02 | 347 | 350 | 344 | 350 | 1,541,000 | 350 |
| 2010-03-01 | 348 | 350 | 345 | 345 | 1,887,000 | 345 |
| 2010-02-26 | 345 | 349 | 341 | 344 | 2,387,000 | 344 |
| 2010-02-25 | 346 | 348 | 342 | 346 | 3,127,000 | 346 |
| 2010-02-24 | 345 | 352 | 342 | 344 | 2,708,000 | 344 |
| 2010-02-23 | 340 | 353 | 340 | 353 | 3,397,000 | 353 |
| 2010-02-22 | 345 | 349 | 341 | 343 | 3,248,000 | 343 |
| 2010-02-19 | 347 | 348 | 336 | 338 | 3,086,000 | 338 |
| 2010-02-18 | 347 | 351 | 344 | 350 | 2,949,000 | 350 |
| 2010-02-17 | 339 | 353 | 338 | 351 | 3,428,000 | 351 |
| 2010-02-16 | 335 | 338 | 332 | 335 | 1,865,000 | 335 |
| 2010-02-15 | 342 | 345 | 335 | 337 | 2,183,000 | 337 |
| 2010-02-12 | 348 | 348 | 339 | 342 | 3,521,000 | 342 |
| 2010-02-10 | 330 | 351 | 326 | 343 | 6,318,000 | 343 |
| 2010-02-09 | 329 | 336 | 329 | 332 | 2,250,000 | 332 |
| 2010-02-08 | 335 | 340 | 331 | 337 | 2,375,000 | 337 |
| 2010-02-05 | 342 | 345 | 336 | 339 | 3,462,000 | 339 |
| 2010-02-04 | 352 | 358 | 350 | 353 | 1,828,000 | 353 |
| 2010-02-03 | 346 | 355 | 345 | 351 | 2,230,000 | 351 |
| 2010-02-02 | 346 | 348 | 341 | 344 | 2,123,000 | 344 |
| 2010-02-01 | 344 | 348 | 338 | 347 | 2,500,000 | 347 |
| 2010-01-29 | 346 | 347 | 341 | 344 | 2,918,000 | 344 |
| 2010-01-28 | 345 | 353 | 342 | 351 | 1,932,000 | 351 |
| 2010-01-27 | 348 | 352 | 344 | 345 | 1,983,000 | 345 |
| 2010-01-26 | 356 | 361 | 346 | 348 | 4,779,000 | 348 |
| 2010-01-25 | 355 | 364 | 350 | 360 | 4,593,000 | 360 |
| 2010-01-22 | 359 | 368 | 357 | 360 | 4,191,000 | 360 |
| 2010-01-21 | 365 | 375 | 360 | 367 | 5,919,000 | 367 |
| 2010-01-20 | 367 | 368 | 363 | 365 | 2,136,000 | 365 |
| 2010-01-19 | 365 | 366 | 359 | 360 | 2,135,000 | 360 |
| 2010-01-18 | 363 | 365 | 355 | 364 | 3,370,000 | 364 |
| 2010-01-15 | 375 | 379 | 363 | 367 | 5,726,000 | 367 |
| 2010-01-14 | 369 | 372 | 366 | 370 | 3,251,000 | 370 |
| 2010-01-13 | 363 | 368 | 361 | 364 | 3,379,000 | 364 |
| 2010-01-12 | 367 | 369 | 360 | 366 | 4,288,000 | 366 |
| 2010-01-08 | 360 | 368 | 353 | 364 | 7,319,000 | 364 |
| 2010-01-07 | 350 | 357 | 347 | 352 | 3,565,000 | 352 |
| 2010-01-06 | 342 | 352 | 341 | 351 | 3,684,000 | 351 |
| 2010-01-05 | 341 | 342 | 336 | 339 | 3,737,000 | 339 |
| 2010-01-04 | 333 | 337 | 332 | 333 | 1,041,000 | 333 |
分割・併合履歴 ： なし
