1803 清水建設(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 527 | 533 | 527 | 531 | 4,198,000 | 531 |
| 2013-12-27 | 522 | 525 | 515 | 525 | 3,524,000 | 525 |
| 2013-12-26 | 507 | 523 | 506 | 521 | 7,093,000 | 521 |
| 2013-12-25 | 502 | 506 | 501 | 505 | 5,441,000 | 505 |
| 2013-12-24 | 505 | 505 | 501 | 503 | 4,096,000 | 503 |
| 2013-12-20 | 506 | 506 | 500 | 505 | 5,569,000 | 505 |
| 2013-12-19 | 509 | 510 | 502 | 505 | 5,029,000 | 505 |
| 2013-12-18 | 489 | 502 | 488 | 501 | 6,745,000 | 501 |
| 2013-12-17 | 485 | 493 | 483 | 490 | 3,933,000 | 490 |
| 2013-12-16 | 486 | 490 | 482 | 485 | 4,634,000 | 485 |
| 2013-12-13 | 489 | 496 | 483 | 484 | 12,327,000 | 484 |
| 2013-12-12 | 480 | 487 | 479 | 483 | 4,693,000 | 483 |
| 2013-12-11 | 471 | 484 | 469 | 481 | 4,941,000 | 481 |
| 2013-12-10 | 475 | 487 | 473 | 476 | 7,454,000 | 476 |
| 2013-12-09 | 473 | 474 | 462 | 467 | 3,837,000 | 467 |
| 2013-12-06 | 466 | 469 | 460 | 466 | 3,685,000 | 466 |
| 2013-12-05 | 470 | 477 | 467 | 468 | 3,650,000 | 468 |
| 2013-12-04 | 475 | 476 | 467 | 470 | 3,718,000 | 470 |
| 2013-12-03 | 481 | 484 | 479 | 480 | 2,789,000 | 480 |
| 2013-12-02 | 476 | 481 | 473 | 479 | 4,326,000 | 479 |
| 2013-11-29 | 482 | 487 | 478 | 479 | 5,119,000 | 479 |
| 2013-11-28 | 488 | 489 | 482 | 485 | 2,482,000 | 485 |
| 2013-11-27 | 490 | 492 | 481 | 482 | 3,964,000 | 482 |
| 2013-11-26 | 493 | 496 | 490 | 492 | 3,900,000 | 492 |
| 2013-11-25 | 497 | 497 | 490 | 495 | 3,559,000 | 495 |
| 2013-11-22 | 500 | 500 | 491 | 496 | 4,591,000 | 496 |
| 2013-11-21 | 494 | 499 | 490 | 498 | 4,329,000 | 498 |
| 2013-11-20 | 499 | 499 | 491 | 494 | 3,366,000 | 494 |
| 2013-11-19 | 488 | 500 | 488 | 499 | 4,631,000 | 499 |
| 2013-11-18 | 493 | 494 | 486 | 491 | 5,984,000 | 491 |
| 2013-11-15 | 494 | 495 | 488 | 493 | 6,111,000 | 493 |
| 2013-11-14 | 488 | 495 | 485 | 492 | 6,928,000 | 492 |
| 2013-11-13 | 486 | 490 | 476 | 483 | 8,608,000 | 483 |
| 2013-11-12 | 486 | 501 | 478 | 492 | 16,483,000 | 492 |
| 2013-11-11 | 497 | 498 | 488 | 494 | 3,622,000 | 494 |
| 2013-11-08 | 490 | 494 | 488 | 492 | 3,096,000 | 492 |
| 2013-11-07 | 497 | 504 | 492 | 492 | 4,071,000 | 492 |
| 2013-11-06 | 501 | 501 | 493 | 497 | 4,295,000 | 497 |
| 2013-11-05 | 504 | 507 | 499 | 503 | 3,500,000 | 503 |
| 2013-11-01 | 503 | 504 | 491 | 499 | 4,178,000 | 499 |
| 2013-10-31 | 506 | 512 | 500 | 502 | 4,349,000 | 502 |
| 2013-10-30 | 503 | 511 | 501 | 509 | 7,838,000 | 509 |
| 2013-10-29 | 499 | 501 | 493 | 497 | 4,186,000 | 497 |
| 2013-10-28 | 499 | 505 | 495 | 503 | 4,831,000 | 503 |
| 2013-10-25 | 506 | 506 | 493 | 494 | 4,353,000 | 494 |
| 2013-10-24 | 490 | 505 | 484 | 503 | 7,513,000 | 503 |
| 2013-10-23 | 490 | 496 | 485 | 487 | 7,305,000 | 487 |
| 2013-10-22 | 487 | 492 | 484 | 488 | 3,390,000 | 488 |
| 2013-10-21 | 486 | 490 | 480 | 485 | 5,913,000 | 485 |
| 2013-10-18 | 486 | 489 | 481 | 486 | 3,847,000 | 486 |
| 2013-10-17 | 489 | 492 | 484 | 487 | 4,364,000 | 487 |
| 2013-10-16 | 483 | 488 | 482 | 486 | 3,763,000 | 486 |
| 2013-10-15 | 486 | 490 | 482 | 486 | 6,540,000 | 486 |
| 2013-10-11 | 471 | 479 | 469 | 478 | 5,192,000 | 478 |
| 2013-10-10 | 471 | 473 | 463 | 467 | 3,338,000 | 467 |
| 2013-10-09 | 450 | 468 | 449 | 466 | 5,277,000 | 466 |
| 2013-10-08 | 445 | 456 | 443 | 453 | 4,154,000 | 453 |
| 2013-10-07 | 457 | 459 | 444 | 447 | 3,727,000 | 447 |
| 2013-10-04 | 462 | 468 | 456 | 461 | 4,374,000 | 461 |
| 2013-10-03 | 465 | 474 | 463 | 468 | 3,867,000 | 468 |
| 2013-10-02 | 475 | 484 | 465 | 467 | 6,903,000 | 467 |
| 2013-10-01 | 478 | 485 | 472 | 474 | 4,821,000 | 474 |
| 2013-09-30 | 472 | 486 | 468 | 479 | 4,462,000 | 479 |
| 2013-09-27 | 488 | 489 | 477 | 478 | 5,689,000 | 478 |
| 2013-09-26 | 475 | 487 | 468 | 486 | 8,749,000 | 486 |
| 2013-09-25 | 491 | 492 | 481 | 486 | 5,331,000 | 486 |
| 2013-09-24 | 498 | 501 | 493 | 496 | 3,901,000 | 496 |
| 2013-09-20 | 499 | 502 | 493 | 497 | 5,282,000 | 497 |
| 2013-09-19 | 495 | 496 | 489 | 495 | 5,391,000 | 495 |
| 2013-09-18 | 485 | 490 | 477 | 487 | 5,512,000 | 487 |
| 2013-09-17 | 496 | 497 | 485 | 487 | 4,147,000 | 487 |
| 2013-09-13 | 489 | 495 | 486 | 490 | 6,672,000 | 490 |
| 2013-09-12 | 490 | 499 | 481 | 491 | 9,305,000 | 491 |
| 2013-09-11 | 520 | 521 | 490 | 493 | 14,729,000 | 493 |
| 2013-09-10 | 491 | 536 | 490 | 510 | 26,493,000 | 510 |
| 2013-09-09 | 493 | 498 | 473 | 483 | 22,311,000 | 483 |
| 2013-09-06 | 449 | 450 | 431 | 445 | 8,196,000 | 445 |
| 2013-09-05 | 452 | 455 | 448 | 452 | 5,656,000 | 452 |
| 2013-09-04 | 451 | 453 | 445 | 448 | 4,765,000 | 448 |
| 2013-09-03 | 458 | 459 | 448 | 452 | 5,647,000 | 452 |
| 2013-09-02 | 434 | 457 | 434 | 451 | 5,222,000 | 451 |
| 2013-08-30 | 440 | 441 | 430 | 432 | 4,545,000 | 432 |
| 2013-08-29 | 444 | 444 | 437 | 441 | 2,741,000 | 441 |
| 2013-08-28 | 441 | 447 | 437 | 443 | 4,272,000 | 443 |
| 2013-08-27 | 458 | 459 | 451 | 452 | 2,951,000 | 452 |
| 2013-08-26 | 457 | 464 | 453 | 457 | 4,605,000 | 457 |
| 2013-08-23 | 451 | 457 | 446 | 450 | 7,264,000 | 450 |
| 2013-08-22 | 438 | 447 | 434 | 444 | 3,932,000 | 444 |
| 2013-08-21 | 444 | 445 | 431 | 438 | 5,827,000 | 438 |
| 2013-08-20 | 446 | 451 | 442 | 443 | 3,087,000 | 443 |
| 2013-08-19 | 436 | 449 | 436 | 449 | 2,975,000 | 449 |
| 2013-08-16 | 434 | 440 | 431 | 437 | 3,016,000 | 437 |
| 2013-08-15 | 446 | 449 | 440 | 442 | 3,357,000 | 442 |
| 2013-08-14 | 444 | 452 | 443 | 451 | 5,063,000 | 451 |
| 2013-08-13 | 430 | 441 | 428 | 440 | 3,620,000 | 440 |
| 2013-08-12 | 426 | 431 | 424 | 428 | 3,156,000 | 428 |
| 2013-08-09 | 433 | 441 | 427 | 431 | 5,449,000 | 431 |
| 2013-08-08 | 415 | 442 | 407 | 431 | 11,545,000 | 431 |
| 2013-08-07 | 420 | 426 | 415 | 416 | 3,620,000 | 416 |
| 2013-08-06 | 421 | 431 | 415 | 431 | 4,133,000 | 431 |
| 2013-08-05 | 430 | 434 | 423 | 425 | 2,506,000 | 425 |
| 2013-08-02 | 421 | 431 | 416 | 430 | 3,573,000 | 430 |
| 2013-08-01 | 408 | 421 | 404 | 420 | 3,093,000 | 420 |
| 2013-07-31 | 405 | 413 | 399 | 408 | 4,305,000 | 408 |
| 2013-07-30 | 403 | 415 | 401 | 412 | 4,765,000 | 412 |
| 2013-07-29 | 410 | 411 | 402 | 403 | 4,172,000 | 403 |
| 2013-07-26 | 420 | 426 | 413 | 416 | 6,880,000 | 416 |
| 2013-07-25 | 442 | 442 | 423 | 427 | 7,613,000 | 427 |
| 2013-07-24 | 451 | 451 | 436 | 443 | 3,949,000 | 443 |
| 2013-07-23 | 447 | 455 | 446 | 452 | 3,736,000 | 452 |
| 2013-07-22 | 448 | 450 | 440 | 449 | 5,700,000 | 449 |
| 2013-07-19 | 447 | 450 | 437 | 445 | 4,634,000 | 445 |
| 2013-07-18 | 440 | 450 | 436 | 449 | 4,018,000 | 449 |
| 2013-07-17 | 440 | 441 | 433 | 440 | 3,159,000 | 440 |
| 2013-07-16 | 449 | 450 | 430 | 443 | 3,931,000 | 443 |
| 2013-07-12 | 442 | 446 | 437 | 445 | 5,188,000 | 445 |
| 2013-07-11 | 430 | 442 | 426 | 441 | 3,593,000 | 441 |
| 2013-07-10 | 435 | 439 | 430 | 436 | 3,830,000 | 436 |
| 2013-07-09 | 422 | 437 | 420 | 436 | 4,333,000 | 436 |
| 2013-07-08 | 435 | 442 | 360 | 415 | 9,079,000 | 415 |
| 2013-07-05 | 425 | 429 | 421 | 427 | 4,318,000 | 427 |
| 2013-07-04 | 420 | 426 | 419 | 421 | 4,019,000 | 421 |
| 2013-07-03 | 427 | 428 | 417 | 424 | 3,464,000 | 424 |
| 2013-07-02 | 425 | 427 | 416 | 426 | 5,085,000 | 426 |
| 2013-07-01 | 403 | 420 | 398 | 419 | 6,553,000 | 419 |
| 2013-06-28 | 391 | 400 | 390 | 399 | 4,258,000 | 399 |
| 2013-06-27 | 380 | 388 | 372 | 387 | 4,626,000 | 387 |
| 2013-06-26 | 394 | 395 | 377 | 378 | 3,068,000 | 378 |
| 2013-06-25 | 386 | 393 | 378 | 387 | 4,778,000 | 387 |
| 2013-06-24 | 388 | 391 | 384 | 387 | 3,861,000 | 387 |
| 2013-06-21 | 365 | 383 | 364 | 380 | 3,690,000 | 380 |
| 2013-06-20 | 373 | 382 | 368 | 375 | 3,283,000 | 375 |
| 2013-06-19 | 377 | 383 | 373 | 378 | 3,350,000 | 378 |
| 2013-06-18 | 374 | 377 | 368 | 373 | 3,660,000 | 373 |
| 2013-06-17 | 355 | 371 | 355 | 370 | 3,485,000 | 370 |
| 2013-06-14 | 352 | 363 | 347 | 356 | 7,461,000 | 356 |
| 2013-06-13 | 362 | 364 | 345 | 351 | 4,589,000 | 351 |
| 2013-06-12 | 362 | 372 | 354 | 369 | 5,516,000 | 369 |
| 2013-06-11 | 354 | 376 | 353 | 371 | 10,473,000 | 371 |
| 2013-06-10 | 341 | 349 | 341 | 348 | 2,498,000 | 348 |
| 2013-06-07 | 329 | 340 | 328 | 333 | 6,815,000 | 333 |
| 2013-06-06 | 337 | 352 | 330 | 330 | 7,258,000 | 330 |
| 2013-06-05 | 360 | 380 | 343 | 344 | 11,561,000 | 344 |
| 2013-06-04 | 352 | 363 | 346 | 357 | 7,040,000 | 357 |
| 2013-06-03 | 358 | 362 | 351 | 354 | 5,491,000 | 354 |
| 2013-05-31 | 360 | 368 | 357 | 360 | 5,720,000 | 360 |
| 2013-05-30 | 360 | 366 | 351 | 352 | 5,490,000 | 352 |
| 2013-05-29 | 374 | 374 | 366 | 366 | 4,773,000 | 366 |
| 2013-05-28 | 370 | 377 | 365 | 366 | 5,322,000 | 366 |
| 2013-05-27 | 388 | 391 | 374 | 376 | 4,051,000 | 376 |
| 2013-05-24 | 395 | 410 | 381 | 395 | 5,649,000 | 395 |
| 2013-05-23 | 426 | 428 | 392 | 393 | 7,337,000 | 393 |
| 2013-05-22 | 422 | 432 | 416 | 425 | 4,192,000 | 425 |
| 2013-05-21 | 422 | 428 | 416 | 419 | 4,691,000 | 419 |
| 2013-05-20 | 416 | 427 | 410 | 425 | 7,038,000 | 425 |
| 2013-05-17 | 390 | 415 | 387 | 411 | 7,313,000 | 411 |
| 2013-05-16 | 403 | 404 | 380 | 390 | 7,055,000 | 390 |
| 2013-05-15 | 412 | 419 | 399 | 400 | 6,930,000 | 400 |
| 2013-05-14 | 402 | 428 | 399 | 416 | 13,019,000 | 416 |
| 2013-05-13 | 401 | 405 | 396 | 403 | 4,351,000 | 403 |
| 2013-05-10 | 400 | 400 | 391 | 393 | 3,989,000 | 393 |
| 2013-05-09 | 400 | 404 | 391 | 392 | 3,566,000 | 392 |
| 2013-05-08 | 393 | 400 | 392 | 396 | 5,010,000 | 396 |
| 2013-05-07 | 392 | 394 | 386 | 390 | 3,484,000 | 390 |
| 2013-05-02 | 394 | 395 | 383 | 384 | 4,211,000 | 384 |
| 2013-05-01 | 390 | 399 | 385 | 397 | 4,833,000 | 397 |
| 2013-04-30 | 394 | 397 | 388 | 392 | 2,930,000 | 392 |
| 2013-04-26 | 392 | 397 | 386 | 390 | 5,644,000 | 390 |
| 2013-04-25 | 388 | 392 | 383 | 390 | 4,649,000 | 390 |
| 2013-04-24 | 395 | 397 | 378 | 388 | 8,246,000 | 388 |
| 2013-04-23 | 381 | 404 | 380 | 395 | 18,600,000 | 395 |
| 2013-04-22 | 350 | 379 | 348 | 377 | 20,834,000 | 377 |
| 2013-04-19 | 343 | 346 | 335 | 344 | 4,020,000 | 344 |
| 2013-04-18 | 340 | 344 | 338 | 342 | 2,514,000 | 342 |
| 2013-04-17 | 342 | 343 | 336 | 342 | 3,738,000 | 342 |
| 2013-04-16 | 337 | 345 | 333 | 341 | 5,349,000 | 341 |
| 2013-04-15 | 341 | 345 | 339 | 343 | 4,471,000 | 343 |
| 2013-04-12 | 341 | 342 | 336 | 341 | 4,446,000 | 341 |
| 2013-04-11 | 345 | 350 | 336 | 339 | 6,332,000 | 339 |
| 2013-04-10 | 331 | 345 | 327 | 342 | 9,169,000 | 342 |
| 2013-04-09 | 324 | 333 | 323 | 329 | 9,644,000 | 329 |
| 2013-04-08 | 314 | 321 | 311 | 320 | 6,745,000 | 320 |
| 2013-04-05 | 311 | 317 | 305 | 308 | 7,052,000 | 308 |
| 2013-04-04 | 297 | 308 | 295 | 307 | 4,684,000 | 307 |
| 2013-04-03 | 298 | 302 | 295 | 302 | 3,862,000 | 302 |
| 2013-04-02 | 303 | 304 | 294 | 296 | 4,464,000 | 296 |
| 2013-04-01 | 304 | 306 | 303 | 305 | 2,925,000 | 305 |
| 2013-03-29 | 308 | 308 | 304 | 306 | 2,526,000 | 306 |
| 2013-03-28 | 308 | 308 | 305 | 308 | 3,108,000 | 308 |
| 2013-03-27 | 308 | 309 | 305 | 308 | 2,444,000 | 308 |
| 2013-03-26 | 307 | 313 | 307 | 310 | 3,499,000 | 310 |
| 2013-03-25 | 313 | 314 | 310 | 311 | 3,834,000 | 311 |
| 2013-03-22 | 312 | 314 | 311 | 312 | 3,091,000 | 312 |
| 2013-03-21 | 310 | 313 | 308 | 312 | 3,367,000 | 312 |
| 2013-03-19 | 312 | 312 | 309 | 309 | 2,076,000 | 309 |
| 2013-03-18 | 315 | 315 | 307 | 309 | 4,371,000 | 309 |
| 2013-03-15 | 315 | 317 | 313 | 317 | 3,719,000 | 317 |
| 2013-03-14 | 314 | 318 | 313 | 314 | 4,259,000 | 314 |
| 2013-03-13 | 312 | 314 | 306 | 310 | 6,512,000 | 310 |
| 2013-03-12 | 319 | 320 | 310 | 313 | 6,535,000 | 313 |
| 2013-03-11 | 315 | 319 | 313 | 317 | 6,047,000 | 317 |
| 2013-03-08 | 311 | 312 | 307 | 312 | 9,143,000 | 312 |
| 2013-03-07 | 310 | 311 | 303 | 310 | 5,903,000 | 310 |
| 2013-03-06 | 313 | 314 | 307 | 310 | 5,567,000 | 310 |
| 2013-03-05 | 299 | 312 | 299 | 309 | 13,816,000 | 309 |
| 2013-03-04 | 298 | 300 | 297 | 298 | 4,263,000 | 298 |
| 2013-03-01 | 298 | 299 | 296 | 296 | 4,499,000 | 296 |
| 2013-02-28 | 301 | 301 | 295 | 298 | 6,566,000 | 298 |
| 2013-02-27 | 296 | 304 | 295 | 301 | 5,197,000 | 301 |
| 2013-02-26 | 293 | 296 | 292 | 294 | 3,538,000 | 294 |
| 2013-02-25 | 298 | 299 | 296 | 296 | 3,926,000 | 296 |
| 2013-02-22 | 288 | 297 | 286 | 296 | 8,242,000 | 296 |
| 2013-02-21 | 289 | 291 | 286 | 288 | 4,018,000 | 288 |
| 2013-02-20 | 288 | 291 | 287 | 288 | 5,777,000 | 288 |
| 2013-02-19 | 283 | 287 | 282 | 286 | 8,682,000 | 286 |
| 2013-02-18 | 284 | 286 | 281 | 283 | 7,966,000 | 283 |
| 2013-02-15 | 291 | 292 | 279 | 282 | 9,839,000 | 282 |
| 2013-02-14 | 296 | 296 | 290 | 291 | 7,179,000 | 291 |
| 2013-02-13 | 301 | 303 | 295 | 297 | 6,998,000 | 297 |
| 2013-02-12 | 307 | 310 | 303 | 304 | 5,865,000 | 304 |
| 2013-02-08 | 310 | 310 | 301 | 304 | 10,362,000 | 304 |
| 2013-02-07 | 301 | 333 | 300 | 314 | 22,044,000 | 314 |
| 2013-02-06 | 300 | 307 | 298 | 301 | 6,750,000 | 301 |
| 2013-02-05 | 295 | 300 | 295 | 295 | 5,249,000 | 295 |
| 2013-02-04 | 300 | 303 | 297 | 298 | 6,040,000 | 298 |
| 2013-02-01 | 300 | 302 | 297 | 299 | 7,493,000 | 299 |
| 2013-01-31 | 298 | 301 | 292 | 296 | 9,106,000 | 296 |
| 2013-01-30 | 296 | 302 | 294 | 301 | 8,240,000 | 301 |
| 2013-01-29 | 300 | 303 | 290 | 295 | 16,078,000 | 295 |
| 2013-01-28 | 310 | 311 | 302 | 303 | 5,420,000 | 303 |
| 2013-01-25 | 310 | 311 | 306 | 307 | 2,812,000 | 307 |
| 2013-01-24 | 300 | 307 | 300 | 307 | 5,442,000 | 307 |
| 2013-01-23 | 310 | 310 | 301 | 302 | 4,337,000 | 302 |
| 2013-01-22 | 312 | 317 | 309 | 312 | 6,099,000 | 312 |
| 2013-01-21 | 312 | 314 | 307 | 311 | 4,720,000 | 311 |
| 2013-01-18 | 316 | 318 | 310 | 312 | 6,302,000 | 312 |
| 2013-01-17 | 317 | 318 | 307 | 312 | 7,961,000 | 312 |
| 2013-01-16 | 330 | 331 | 316 | 319 | 9,175,000 | 319 |
| 2013-01-15 | 341 | 341 | 329 | 332 | 8,780,000 | 332 |
| 2013-01-11 | 336 | 340 | 335 | 338 | 6,544,000 | 338 |
| 2013-01-10 | 332 | 338 | 332 | 337 | 5,293,000 | 337 |
| 2013-01-09 | 326 | 331 | 323 | 330 | 7,800,000 | 330 |
| 2013-01-08 | 327 | 331 | 324 | 328 | 5,139,000 | 328 |
| 2013-01-07 | 331 | 332 | 327 | 329 | 5,511,000 | 329 |
| 2013-01-04 | 330 | 331 | 326 | 329 | 3,940,000 | 329 |
分割・併合履歴 ： なし
