1803 清水建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 835 | 835 | 818 | 823 | 3,710,000 | 823 |
| 2014-12-29 | 837 | 850 | 821 | 835 | 6,529,000 | 835 |
| 2014-12-26 | 822 | 839 | 820 | 832 | 5,227,000 | 832 |
| 2014-12-25 | 816 | 823 | 814 | 818 | 3,318,000 | 818 |
| 2014-12-24 | 823 | 824 | 818 | 820 | 2,504,000 | 820 |
| 2014-12-22 | 818 | 822 | 808 | 819 | 3,612,000 | 819 |
| 2014-12-19 | 821 | 823 | 814 | 818 | 6,255,000 | 818 |
| 2014-12-18 | 805 | 814 | 801 | 811 | 6,891,000 | 811 |
| 2014-12-17 | 786 | 797 | 784 | 792 | 3,712,000 | 792 |
| 2014-12-16 | 800 | 802 | 788 | 789 | 5,847,000 | 789 |
| 2014-12-15 | 791 | 820 | 790 | 809 | 8,144,000 | 809 |
| 2014-12-12 | 781 | 812 | 781 | 803 | 8,477,000 | 803 |
| 2014-12-11 | 782 | 788 | 770 | 783 | 4,552,000 | 783 |
| 2014-12-10 | 779 | 797 | 767 | 791 | 7,505,000 | 791 |
| 2014-12-09 | 789 | 791 | 783 | 785 | 3,502,000 | 785 |
| 2014-12-08 | 795 | 800 | 792 | 795 | 3,290,000 | 795 |
| 2014-12-05 | 802 | 802 | 790 | 794 | 4,737,000 | 794 |
| 2014-12-04 | 811 | 814 | 802 | 806 | 3,847,000 | 806 |
| 2014-12-03 | 816 | 822 | 808 | 809 | 3,782,000 | 809 |
| 2014-12-02 | 802 | 813 | 800 | 813 | 3,633,000 | 813 |
| 2014-12-01 | 811 | 812 | 803 | 808 | 3,804,000 | 808 |
| 2014-11-28 | 807 | 814 | 802 | 810 | 3,985,000 | 810 |
| 2014-11-27 | 797 | 811 | 796 | 802 | 4,263,000 | 802 |
| 2014-11-26 | 803 | 805 | 800 | 802 | 3,053,000 | 802 |
| 2014-11-25 | 817 | 817 | 804 | 806 | 3,514,000 | 806 |
| 2014-11-21 | 817 | 818 | 801 | 813 | 4,631,000 | 813 |
| 2014-11-20 | 824 | 828 | 808 | 814 | 4,498,000 | 814 |
| 2014-11-19 | 801 | 826 | 801 | 816 | 7,660,000 | 816 |
| 2014-11-18 | 777 | 795 | 777 | 793 | 5,967,000 | 793 |
| 2014-11-17 | 794 | 794 | 764 | 768 | 8,944,000 | 768 |
| 2014-11-14 | 805 | 806 | 791 | 799 | 7,472,000 | 799 |
| 2014-11-13 | 799 | 808 | 789 | 799 | 9,937,000 | 799 |
| 2014-11-12 | 827 | 835 | 795 | 799 | 13,161,000 | 799 |
| 2014-11-11 | 811 | 824 | 806 | 822 | 9,484,000 | 822 |
| 2014-11-10 | 810 | 810 | 795 | 800 | 6,529,000 | 800 |
| 2014-11-07 | 817 | 818 | 800 | 803 | 4,318,000 | 803 |
| 2014-11-06 | 807 | 825 | 804 | 807 | 6,563,000 | 807 |
| 2014-11-05 | 802 | 805 | 794 | 802 | 6,083,000 | 802 |
| 2014-11-04 | 830 | 830 | 805 | 806 | 8,593,000 | 806 |
| 2014-10-31 | 795 | 815 | 792 | 807 | 8,387,000 | 807 |
| 2014-10-30 | 794 | 796 | 783 | 783 | 4,027,000 | 783 |
| 2014-10-29 | 792 | 802 | 790 | 795 | 3,582,000 | 795 |
| 2014-10-28 | 795 | 799 | 783 | 787 | 5,927,000 | 787 |
| 2014-10-27 | 788 | 797 | 786 | 794 | 3,027,000 | 794 |
| 2014-10-24 | 792 | 794 | 780 | 786 | 4,769,000 | 786 |
| 2014-10-23 | 778 | 787 | 766 | 780 | 10,142,000 | 780 |
| 2014-10-22 | 783 | 791 | 775 | 789 | 7,895,000 | 789 |
| 2014-10-21 | 768 | 775 | 752 | 756 | 5,976,000 | 756 |
| 2014-10-20 | 747 | 766 | 745 | 765 | 8,472,000 | 765 |
| 2014-10-17 | 738 | 744 | 718 | 720 | 7,812,000 | 720 |
| 2014-10-16 | 730 | 738 | 726 | 733 | 10,808,000 | 733 |
| 2014-10-15 | 740 | 752 | 732 | 750 | 9,551,000 | 750 |
| 2014-10-14 | 732 | 742 | 723 | 732 | 12,405,000 | 732 |
| 2014-10-10 | 767 | 778 | 754 | 764 | 12,275,000 | 764 |
| 2014-10-09 | 822 | 824 | 781 | 784 | 8,615,000 | 784 |
| 2014-10-08 | 812 | 824 | 807 | 821 | 5,114,000 | 821 |
| 2014-10-07 | 837 | 839 | 820 | 820 | 4,512,000 | 820 |
| 2014-10-06 | 830 | 846 | 820 | 838 | 7,829,000 | 838 |
| 2014-10-03 | 815 | 829 | 812 | 822 | 6,669,000 | 822 |
| 2014-10-02 | 834 | 834 | 812 | 815 | 8,186,000 | 815 |
| 2014-10-01 | 862 | 865 | 846 | 846 | 6,643,000 | 846 |
| 2014-09-30 | 868 | 872 | 853 | 865 | 6,648,000 | 865 |
| 2014-09-29 | 858 | 871 | 845 | 869 | 7,068,000 | 869 |
| 2014-09-26 | 836 | 857 | 836 | 852 | 5,337,000 | 852 |
| 2014-09-25 | 858 | 858 | 843 | 851 | 4,611,000 | 851 |
| 2014-09-24 | 820 | 855 | 820 | 849 | 9,364,000 | 849 |
| 2014-09-22 | 819 | 826 | 813 | 819 | 4,187,000 | 819 |
| 2014-09-19 | 826 | 829 | 818 | 820 | 6,074,000 | 820 |
| 2014-09-18 | 831 | 834 | 817 | 820 | 5,002,000 | 820 |
| 2014-09-17 | 827 | 832 | 822 | 824 | 4,382,000 | 824 |
| 2014-09-16 | 830 | 838 | 813 | 817 | 9,376,000 | 817 |
| 2014-09-12 | 823 | 830 | 810 | 818 | 7,770,000 | 818 |
| 2014-09-11 | 839 | 840 | 823 | 824 | 7,478,000 | 824 |
| 2014-09-10 | 845 | 846 | 828 | 840 | 5,243,000 | 840 |
| 2014-09-09 | 854 | 862 | 844 | 845 | 5,553,000 | 845 |
| 2014-09-08 | 838 | 857 | 835 | 852 | 4,852,000 | 852 |
| 2014-09-05 | 851 | 858 | 836 | 840 | 7,147,000 | 840 |
| 2014-09-04 | 867 | 868 | 845 | 846 | 6,466,000 | 846 |
| 2014-09-03 | 869 | 875 | 856 | 867 | 6,045,000 | 867 |
| 2014-09-02 | 875 | 876 | 865 | 865 | 5,340,000 | 865 |
| 2014-09-01 | 867 | 871 | 858 | 871 | 5,318,000 | 871 |
| 2014-08-29 | 868 | 870 | 856 | 860 | 6,032,000 | 860 |
| 2014-08-28 | 872 | 882 | 864 | 871 | 8,812,000 | 871 |
| 2014-08-27 | 854 | 874 | 854 | 864 | 7,680,000 | 864 |
| 2014-08-26 | 838 | 863 | 837 | 857 | 9,513,000 | 857 |
| 2014-08-25 | 829 | 839 | 821 | 833 | 5,244,000 | 833 |
| 2014-08-22 | 844 | 844 | 817 | 820 | 9,610,000 | 820 |
| 2014-08-21 | 856 | 856 | 839 | 843 | 6,652,000 | 843 |
| 2014-08-20 | 861 | 861 | 848 | 850 | 5,416,000 | 850 |
| 2014-08-19 | 873 | 874 | 856 | 859 | 7,047,000 | 859 |
| 2014-08-18 | 856 | 864 | 846 | 863 | 5,727,000 | 863 |
| 2014-08-15 | 855 | 859 | 845 | 849 | 6,447,000 | 849 |
| 2014-08-14 | 837 | 859 | 832 | 856 | 9,096,000 | 856 |
| 2014-08-13 | 829 | 831 | 817 | 830 | 4,809,000 | 830 |
| 2014-08-12 | 830 | 839 | 825 | 828 | 5,855,000 | 828 |
| 2014-08-11 | 810 | 829 | 809 | 829 | 7,757,000 | 829 |
| 2014-08-08 | 805 | 822 | 794 | 805 | 6,769,000 | 805 |
| 2014-08-07 | 806 | 824 | 799 | 815 | 11,136,000 | 815 |
| 2014-08-06 | 797 | 810 | 796 | 803 | 6,155,000 | 803 |
| 2014-08-05 | 810 | 814 | 790 | 790 | 8,297,000 | 790 |
| 2014-08-04 | 804 | 810 | 800 | 808 | 3,834,000 | 808 |
| 2014-08-01 | 791 | 808 | 788 | 803 | 4,592,000 | 803 |
| 2014-07-31 | 803 | 803 | 794 | 796 | 4,648,000 | 796 |
| 2014-07-30 | 807 | 810 | 802 | 804 | 4,233,000 | 804 |
| 2014-07-29 | 802 | 809 | 798 | 809 | 4,960,000 | 809 |
| 2014-07-28 | 804 | 819 | 801 | 802 | 7,916,000 | 802 |
| 2014-07-25 | 780 | 808 | 778 | 805 | 14,044,000 | 805 |
| 2014-07-24 | 762 | 767 | 746 | 754 | 3,830,000 | 754 |
| 2014-07-23 | 765 | 773 | 756 | 763 | 7,173,000 | 763 |
| 2014-07-22 | 732 | 766 | 732 | 762 | 10,338,000 | 762 |
| 2014-07-18 | 718 | 728 | 714 | 727 | 4,213,000 | 727 |
| 2014-07-17 | 720 | 727 | 718 | 725 | 5,480,000 | 725 |
| 2014-07-16 | 710 | 717 | 707 | 716 | 2,701,000 | 716 |
| 2014-07-15 | 708 | 709 | 703 | 707 | 2,193,000 | 707 |
| 2014-07-14 | 704 | 707 | 692 | 706 | 2,819,000 | 706 |
| 2014-07-11 | 676 | 697 | 676 | 697 | 3,926,000 | 697 |
| 2014-07-10 | 686 | 692 | 680 | 681 | 4,203,000 | 681 |
| 2014-07-09 | 692 | 697 | 690 | 696 | 2,793,000 | 696 |
| 2014-07-08 | 697 | 705 | 691 | 703 | 2,854,000 | 703 |
| 2014-07-07 | 699 | 708 | 694 | 702 | 2,948,000 | 702 |
| 2014-07-04 | 716 | 717 | 701 | 704 | 3,406,000 | 704 |
| 2014-07-03 | 720 | 723 | 711 | 712 | 2,122,000 | 712 |
| 2014-07-02 | 733 | 734 | 715 | 717 | 3,861,000 | 717 |
| 2014-07-01 | 716 | 729 | 712 | 728 | 4,423,000 | 728 |
| 2014-06-30 | 721 | 722 | 711 | 717 | 3,151,000 | 717 |
| 2014-06-27 | 735 | 735 | 711 | 717 | 4,983,000 | 717 |
| 2014-06-26 | 724 | 730 | 719 | 730 | 4,435,000 | 730 |
| 2014-06-25 | 714 | 723 | 708 | 720 | 4,313,000 | 720 |
| 2014-06-24 | 708 | 717 | 701 | 716 | 4,884,000 | 716 |
| 2014-06-23 | 718 | 720 | 704 | 710 | 4,909,000 | 710 |
| 2014-06-20 | 698 | 715 | 695 | 711 | 8,404,000 | 711 |
| 2014-06-19 | 683 | 695 | 683 | 693 | 4,362,000 | 693 |
| 2014-06-18 | 682 | 684 | 679 | 682 | 2,308,000 | 682 |
| 2014-06-17 | 683 | 687 | 678 | 680 | 3,041,000 | 680 |
| 2014-06-16 | 692 | 692 | 681 | 683 | 4,047,000 | 683 |
| 2014-06-13 | 690 | 697 | 681 | 695 | 6,934,000 | 695 |
| 2014-06-12 | 689 | 694 | 680 | 693 | 5,283,000 | 693 |
| 2014-06-11 | 680 | 694 | 677 | 694 | 5,121,000 | 694 |
| 2014-06-10 | 688 | 692 | 678 | 680 | 6,168,000 | 680 |
| 2014-06-09 | 695 | 695 | 682 | 687 | 3,543,000 | 687 |
| 2014-06-06 | 696 | 696 | 687 | 690 | 4,647,000 | 690 |
| 2014-06-05 | 694 | 699 | 690 | 693 | 6,082,000 | 693 |
| 2014-06-04 | 682 | 694 | 680 | 687 | 6,209,000 | 687 |
| 2014-06-03 | 687 | 688 | 678 | 684 | 4,751,000 | 684 |
| 2014-06-02 | 675 | 684 | 673 | 677 | 4,888,000 | 677 |
| 2014-05-30 | 668 | 675 | 664 | 674 | 7,913,000 | 674 |
| 2014-05-29 | 659 | 666 | 658 | 662 | 6,007,000 | 662 |
| 2014-05-28 | 640 | 667 | 640 | 660 | 10,731,000 | 660 |
| 2014-05-27 | 627 | 633 | 624 | 625 | 3,833,000 | 625 |
| 2014-05-26 | 636 | 638 | 621 | 625 | 5,100,000 | 625 |
| 2014-05-23 | 620 | 633 | 619 | 628 | 8,534,000 | 628 |
| 2014-05-22 | 608 | 618 | 607 | 613 | 4,643,000 | 613 |
| 2014-05-21 | 598 | 612 | 596 | 605 | 5,956,000 | 605 |
| 2014-05-20 | 591 | 601 | 581 | 599 | 4,279,000 | 599 |
| 2014-05-19 | 590 | 594 | 584 | 586 | 3,497,000 | 586 |
| 2014-05-16 | 593 | 599 | 587 | 591 | 4,093,000 | 591 |
| 2014-05-15 | 600 | 611 | 596 | 603 | 5,954,000 | 603 |
| 2014-05-14 | 596 | 608 | 587 | 603 | 8,723,000 | 603 |
| 2014-05-13 | 569 | 600 | 567 | 596 | 11,389,000 | 596 |
| 2014-05-12 | 563 | 567 | 556 | 559 | 3,164,000 | 559 |
| 2014-05-09 | 559 | 569 | 558 | 563 | 2,717,000 | 563 |
| 2014-05-08 | 568 | 569 | 558 | 563 | 3,026,000 | 563 |
| 2014-05-07 | 573 | 577 | 563 | 563 | 4,964,000 | 563 |
| 2014-05-02 | 581 | 583 | 576 | 580 | 4,209,000 | 580 |
| 2014-05-01 | 580 | 585 | 569 | 584 | 4,885,000 | 584 |
| 2014-04-30 | 575 | 587 | 575 | 579 | 6,351,000 | 579 |
| 2014-04-28 | 570 | 579 | 568 | 573 | 6,200,000 | 573 |
| 2014-04-25 | 550 | 569 | 545 | 566 | 9,819,000 | 566 |
| 2014-04-24 | 541 | 559 | 535 | 546 | 8,723,000 | 546 |
| 2014-04-23 | 532 | 540 | 530 | 538 | 1,977,000 | 538 |
| 2014-04-22 | 537 | 542 | 531 | 532 | 2,546,000 | 532 |
| 2014-04-21 | 543 | 545 | 537 | 537 | 1,858,000 | 537 |
| 2014-04-18 | 534 | 541 | 532 | 540 | 2,488,000 | 540 |
| 2014-04-17 | 527 | 537 | 526 | 534 | 3,587,000 | 534 |
| 2014-04-16 | 518 | 529 | 517 | 528 | 3,668,000 | 528 |
| 2014-04-15 | 515 | 518 | 506 | 514 | 4,446,000 | 514 |
| 2014-04-14 | 509 | 515 | 505 | 508 | 2,931,000 | 508 |
| 2014-04-11 | 502 | 510 | 501 | 507 | 5,223,000 | 507 |
| 2014-04-10 | 527 | 529 | 517 | 518 | 2,508,000 | 518 |
| 2014-04-09 | 525 | 526 | 516 | 516 | 3,039,000 | 516 |
| 2014-04-08 | 536 | 540 | 530 | 531 | 2,465,000 | 531 |
| 2014-04-07 | 541 | 544 | 535 | 538 | 2,904,000 | 538 |
| 2014-04-04 | 546 | 549 | 542 | 547 | 1,899,000 | 547 |
| 2014-04-03 | 550 | 553 | 545 | 550 | 2,505,000 | 550 |
| 2014-04-02 | 550 | 559 | 548 | 549 | 3,160,000 | 549 |
| 2014-04-01 | 537 | 548 | 532 | 547 | 3,676,000 | 547 |
| 2014-03-31 | 541 | 543 | 527 | 535 | 4,641,000 | 535 |
| 2014-03-28 | 532 | 534 | 524 | 534 | 3,930,000 | 534 |
| 2014-03-27 | 520 | 536 | 516 | 533 | 3,899,000 | 533 |
| 2014-03-26 | 511 | 530 | 508 | 527 | 5,642,000 | 527 |
| 2014-03-25 | 510 | 516 | 505 | 511 | 3,453,000 | 511 |
| 2014-03-24 | 510 | 518 | 506 | 510 | 6,111,000 | 510 |
| 2014-03-20 | 531 | 533 | 512 | 512 | 3,735,000 | 512 |
| 2014-03-19 | 535 | 538 | 525 | 529 | 3,407,000 | 529 |
| 2014-03-18 | 528 | 538 | 527 | 531 | 4,158,000 | 531 |
| 2014-03-17 | 524 | 531 | 510 | 512 | 4,063,000 | 512 |
| 2014-03-14 | 540 | 547 | 522 | 523 | 8,495,000 | 523 |
| 2014-03-13 | 549 | 554 | 547 | 549 | 2,750,000 | 549 |
| 2014-03-12 | 559 | 565 | 549 | 549 | 4,829,000 | 549 |
| 2014-03-11 | 565 | 568 | 561 | 567 | 5,146,000 | 567 |
| 2014-03-10 | 551 | 570 | 550 | 565 | 7,256,000 | 565 |
| 2014-03-07 | 549 | 554 | 545 | 549 | 2,589,000 | 549 |
| 2014-03-06 | 543 | 547 | 533 | 544 | 3,058,000 | 544 |
| 2014-03-05 | 541 | 546 | 539 | 541 | 2,020,000 | 541 |
| 2014-03-04 | 528 | 539 | 527 | 535 | 3,054,000 | 535 |
| 2014-03-03 | 539 | 540 | 530 | 535 | 4,699,000 | 535 |
| 2014-02-28 | 551 | 552 | 544 | 549 | 2,731,000 | 549 |
| 2014-02-27 | 553 | 557 | 549 | 552 | 2,889,000 | 552 |
| 2014-02-26 | 549 | 559 | 547 | 552 | 3,309,000 | 552 |
| 2014-02-25 | 548 | 558 | 544 | 557 | 5,158,000 | 557 |
| 2014-02-24 | 535 | 543 | 533 | 543 | 7,179,000 | 543 |
| 2014-02-21 | 526 | 540 | 524 | 539 | 3,996,000 | 539 |
| 2014-02-20 | 526 | 526 | 515 | 520 | 3,548,000 | 520 |
| 2014-02-19 | 525 | 529 | 518 | 526 | 4,956,000 | 526 |
| 2014-02-18 | 513 | 529 | 512 | 522 | 4,522,000 | 522 |
| 2014-02-17 | 504 | 510 | 497 | 509 | 2,965,000 | 509 |
| 2014-02-14 | 516 | 522 | 505 | 508 | 4,696,000 | 508 |
| 2014-02-13 | 520 | 533 | 517 | 519 | 7,355,000 | 519 |
| 2014-02-12 | 525 | 536 | 506 | 512 | 11,501,000 | 512 |
| 2014-02-10 | 520 | 523 | 513 | 522 | 4,363,000 | 522 |
| 2014-02-07 | 521 | 525 | 503 | 508 | 5,001,000 | 508 |
| 2014-02-06 | 509 | 525 | 505 | 513 | 4,654,000 | 513 |
| 2014-02-05 | 506 | 512 | 491 | 506 | 5,484,000 | 506 |
| 2014-02-04 | 518 | 522 | 493 | 493 | 9,870,000 | 493 |
| 2014-02-03 | 556 | 562 | 539 | 542 | 4,904,000 | 542 |
| 2014-01-31 | 558 | 565 | 552 | 558 | 6,395,000 | 558 |
| 2014-01-30 | 558 | 566 | 544 | 548 | 7,797,000 | 548 |
| 2014-01-29 | 549 | 569 | 549 | 567 | 6,928,000 | 567 |
| 2014-01-28 | 546 | 547 | 536 | 539 | 3,606,000 | 539 |
| 2014-01-27 | 538 | 551 | 533 | 547 | 7,071,000 | 547 |
| 2014-01-24 | 540 | 548 | 535 | 546 | 5,394,000 | 546 |
| 2014-01-23 | 552 | 554 | 548 | 548 | 4,075,000 | 548 |
| 2014-01-22 | 545 | 551 | 541 | 549 | 4,492,000 | 549 |
| 2014-01-21 | 541 | 548 | 537 | 542 | 3,910,000 | 542 |
| 2014-01-20 | 550 | 550 | 542 | 544 | 2,467,000 | 544 |
| 2014-01-17 | 551 | 551 | 545 | 549 | 3,323,000 | 549 |
| 2014-01-16 | 555 | 555 | 547 | 551 | 2,596,000 | 551 |
| 2014-01-15 | 548 | 550 | 542 | 550 | 3,651,000 | 550 |
| 2014-01-14 | 547 | 548 | 538 | 539 | 6,151,000 | 539 |
| 2014-01-10 | 545 | 559 | 545 | 559 | 5,865,000 | 559 |
| 2014-01-09 | 551 | 552 | 546 | 548 | 5,954,000 | 548 |
| 2014-01-08 | 529 | 556 | 529 | 555 | 9,761,000 | 555 |
| 2014-01-07 | 522 | 532 | 520 | 520 | 5,937,000 | 520 |
| 2014-01-06 | 531 | 531 | 517 | 523 | 5,038,000 | 523 |
分割・併合履歴 ： なし
