1803 清水建設(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,066 | 1,072 | 1,058 | 1,069 | 2,281,000 | 1,069 |
| 2016-12-29 | 1,074 | 1,078 | 1,068 | 1,073 | 2,757,000 | 1,073 |
| 2016-12-28 | 1,079 | 1,089 | 1,075 | 1,083 | 1,827,000 | 1,083 |
| 2016-12-27 | 1,085 | 1,089 | 1,078 | 1,079 | 2,142,000 | 1,079 |
| 2016-12-26 | 1,093 | 1,094 | 1,088 | 1,089 | 1,372,000 | 1,089 |
| 2016-12-22 | 1,094 | 1,098 | 1,086 | 1,096 | 1,930,000 | 1,096 |
| 2016-12-21 | 1,103 | 1,105 | 1,091 | 1,097 | 2,173,000 | 1,097 |
| 2016-12-20 | 1,096 | 1,105 | 1,092 | 1,103 | 3,327,000 | 1,103 |
| 2016-12-19 | 1,092 | 1,096 | 1,084 | 1,094 | 2,010,000 | 1,094 |
| 2016-12-16 | 1,094 | 1,100 | 1,088 | 1,100 | 3,307,000 | 1,100 |
| 2016-12-15 | 1,092 | 1,096 | 1,078 | 1,082 | 2,422,000 | 1,082 |
| 2016-12-14 | 1,094 | 1,095 | 1,085 | 1,088 | 1,971,000 | 1,088 |
| 2016-12-13 | 1,079 | 1,090 | 1,077 | 1,089 | 3,060,000 | 1,089 |
| 2016-12-12 | 1,079 | 1,084 | 1,071 | 1,076 | 2,938,000 | 1,076 |
| 2016-12-09 | 1,069 | 1,080 | 1,067 | 1,073 | 4,662,000 | 1,073 |
| 2016-12-08 | 1,061 | 1,069 | 1,055 | 1,067 | 3,223,000 | 1,067 |
| 2016-12-07 | 1,054 | 1,058 | 1,049 | 1,054 | 2,809,000 | 1,054 |
| 2016-12-06 | 1,045 | 1,060 | 1,043 | 1,059 | 5,017,000 | 1,059 |
| 2016-12-05 | 1,038 | 1,044 | 1,025 | 1,033 | 3,410,000 | 1,033 |
| 2016-12-02 | 1,050 | 1,057 | 1,046 | 1,052 | 2,444,000 | 1,052 |
| 2016-12-01 | 1,059 | 1,065 | 1,051 | 1,053 | 3,954,000 | 1,053 |
| 2016-11-30 | 1,045 | 1,055 | 1,044 | 1,054 | 4,518,000 | 1,054 |
| 2016-11-29 | 1,028 | 1,041 | 1,026 | 1,039 | 2,843,000 | 1,039 |
| 2016-11-28 | 1,017 | 1,028 | 1,017 | 1,027 | 2,834,000 | 1,027 |
| 2016-11-25 | 1,026 | 1,028 | 1,013 | 1,017 | 2,451,000 | 1,017 |
| 2016-11-24 | 1,026 | 1,029 | 1,022 | 1,023 | 2,671,000 | 1,023 |
| 2016-11-22 | 1,007 | 1,021 | 1,006 | 1,020 | 3,632,000 | 1,020 |
| 2016-11-21 | 998 | 1,010 | 996 | 1,007 | 2,671,000 | 1,007 |
| 2016-11-18 | 990 | 1,002 | 984 | 995 | 4,174,000 | 995 |
| 2016-11-17 | 990 | 995 | 976 | 979 | 6,134,000 | 979 |
| 2016-11-16 | 1,000 | 1,010 | 996 | 1,001 | 4,447,000 | 1,001 |
| 2016-11-15 | 989 | 993 | 983 | 991 | 2,379,000 | 991 |
| 2016-11-14 | 991 | 996 | 983 | 984 | 3,895,000 | 984 |
| 2016-11-11 | 980 | 999 | 977 | 989 | 6,990,000 | 989 |
| 2016-11-10 | 950 | 960 | 940 | 958 | 6,315,000 | 958 |
| 2016-11-09 | 936 | 958 | 894 | 903 | 7,107,000 | 903 |
| 2016-11-08 | 921 | 951 | 916 | 935 | 5,277,000 | 935 |
| 2016-11-07 | 920 | 927 | 911 | 921 | 2,183,000 | 921 |
| 2016-11-04 | 916 | 920 | 904 | 911 | 2,071,000 | 911 |
| 2016-11-02 | 929 | 931 | 917 | 921 | 2,227,000 | 921 |
| 2016-11-01 | 930 | 939 | 926 | 939 | 1,947,000 | 939 |
| 2016-10-31 | 930 | 934 | 925 | 934 | 1,834,000 | 934 |
| 2016-10-28 | 935 | 940 | 933 | 936 | 3,314,000 | 936 |
| 2016-10-27 | 926 | 935 | 925 | 931 | 2,304,000 | 931 |
| 2016-10-26 | 917 | 924 | 914 | 923 | 2,802,000 | 923 |
| 2016-10-25 | 909 | 922 | 908 | 919 | 2,434,000 | 919 |
| 2016-10-24 | 899 | 912 | 897 | 910 | 2,723,000 | 910 |
| 2016-10-21 | 909 | 909 | 894 | 898 | 2,429,000 | 898 |
| 2016-10-20 | 900 | 909 | 898 | 905 | 2,315,000 | 905 |
| 2016-10-19 | 886 | 900 | 886 | 897 | 2,025,000 | 897 |
| 2016-10-17 | 887 | 890 | 877 | 881 | 2,439,000 | 881 |
| 2016-10-13 | 896 | 897 | 886 | 888 | 1,561,000 | 888 |
| 2016-10-12 | 895 | 904 | 890 | 895 | 2,818,000 | 895 |
| 2016-10-11 | 884 | 895 | 880 | 895 | 3,001,000 | 895 |
| 2016-10-07 | 895 | 895 | 880 | 883 | 1,980,000 | 883 |
| 2016-10-06 | 897 | 899 | 891 | 893 | 2,808,000 | 893 |
| 2016-10-05 | 906 | 906 | 895 | 897 | 2,019,000 | 897 |
| 2016-10-04 | 912 | 913 | 905 | 908 | 1,385,000 | 908 |
| 2016-10-03 | 909 | 922 | 905 | 908 | 2,187,000 | 908 |
| 2016-09-30 | 898 | 907 | 893 | 900 | 2,112,000 | 900 |
| 2016-09-29 | 908 | 911 | 903 | 907 | 2,019,000 | 907 |
| 2016-09-28 | 905 | 910 | 893 | 900 | 3,023,000 | 900 |
| 2016-09-27 | 900 | 919 | 892 | 918 | 2,953,000 | 918 |
| 2016-09-26 | 914 | 917 | 904 | 907 | 1,717,000 | 907 |
| 2016-09-23 | 910 | 918 | 907 | 916 | 2,775,000 | 916 |
| 2016-09-21 | 898 | 919 | 890 | 918 | 2,833,000 | 918 |
| 2016-09-20 | 896 | 904 | 888 | 890 | 2,961,000 | 890 |
| 2016-09-16 | 906 | 908 | 892 | 898 | 2,927,000 | 898 |
| 2016-09-15 | 914 | 914 | 903 | 906 | 1,965,000 | 906 |
| 2016-09-14 | 912 | 923 | 909 | 920 | 1,785,000 | 920 |
| 2016-09-13 | 913 | 920 | 912 | 919 | 1,580,000 | 919 |
| 2016-09-12 | 925 | 926 | 912 | 917 | 2,141,000 | 917 |
| 2016-09-09 | 937 | 944 | 930 | 933 | 2,888,000 | 933 |
| 2016-09-08 | 955 | 957 | 935 | 940 | 3,491,000 | 940 |
| 2016-09-07 | 941 | 953 | 941 | 946 | 3,877,000 | 946 |
| 2016-09-06 | 925 | 950 | 923 | 947 | 2,642,000 | 947 |
| 2016-09-05 | 944 | 944 | 926 | 929 | 1,803,000 | 929 |
| 2016-09-02 | 928 | 943 | 928 | 935 | 2,931,000 | 935 |
| 2016-09-01 | 922 | 927 | 913 | 924 | 1,824,000 | 924 |
| 2016-08-31 | 920 | 926 | 912 | 923 | 2,406,000 | 923 |
| 2016-08-30 | 924 | 924 | 912 | 916 | 2,035,000 | 916 |
| 2016-08-29 | 930 | 933 | 920 | 922 | 2,512,000 | 922 |
| 2016-08-26 | 927 | 930 | 922 | 923 | 2,108,000 | 923 |
| 2016-08-25 | 947 | 948 | 932 | 932 | 3,106,000 | 932 |
| 2016-08-24 | 954 | 954 | 942 | 950 | 1,930,000 | 950 |
| 2016-08-23 | 941 | 958 | 941 | 946 | 2,246,000 | 946 |
| 2016-08-22 | 939 | 942 | 932 | 941 | 2,025,000 | 941 |
| 2016-08-19 | 950 | 951 | 928 | 935 | 2,468,000 | 935 |
| 2016-08-18 | 943 | 960 | 941 | 950 | 3,197,000 | 950 |
| 2016-08-17 | 961 | 965 | 943 | 950 | 3,420,000 | 950 |
| 2016-08-16 | 975 | 981 | 965 | 965 | 3,239,000 | 965 |
| 2016-08-15 | 988 | 991 | 975 | 976 | 1,832,000 | 976 |
| 2016-08-12 | 991 | 1,003 | 984 | 993 | 4,308,000 | 993 |
| 2016-08-10 | 942 | 988 | 939 | 984 | 8,884,000 | 984 |
| 2016-08-09 | 950 | 959 | 923 | 928 | 10,177,000 | 928 |
| 2016-08-08 | 971 | 973 | 942 | 953 | 4,612,000 | 953 |
| 2016-08-05 | 991 | 999 | 960 | 961 | 4,907,000 | 961 |
| 2016-08-04 | 1,001 | 1,002 | 985 | 988 | 2,700,000 | 988 |
| 2016-08-03 | 1,020 | 1,023 | 1,004 | 1,006 | 2,860,000 | 1,006 |
| 2016-08-02 | 1,033 | 1,036 | 1,027 | 1,031 | 1,859,000 | 1,031 |
| 2016-08-01 | 1,034 | 1,045 | 1,025 | 1,044 | 2,607,000 | 1,044 |
| 2016-07-29 | 1,050 | 1,055 | 1,028 | 1,050 | 4,653,000 | 1,050 |
| 2016-07-28 | 1,046 | 1,049 | 1,032 | 1,038 | 2,533,000 | 1,038 |
| 2016-07-27 | 1,047 | 1,061 | 1,042 | 1,055 | 4,076,000 | 1,055 |
| 2016-07-26 | 1,041 | 1,046 | 1,030 | 1,037 | 2,604,000 | 1,037 |
| 2016-07-25 | 1,050 | 1,056 | 1,039 | 1,039 | 2,808,000 | 1,039 |
| 2016-07-22 | 1,042 | 1,050 | 1,033 | 1,043 | 2,596,000 | 1,043 |
| 2016-07-21 | 1,047 | 1,060 | 1,043 | 1,054 | 4,551,000 | 1,054 |
| 2016-07-20 | 1,013 | 1,037 | 1,012 | 1,037 | 3,480,000 | 1,037 |
| 2016-07-19 | 1,010 | 1,018 | 1,000 | 1,018 | 2,918,000 | 1,018 |
| 2016-07-15 | 1,015 | 1,020 | 1,006 | 1,007 | 2,892,000 | 1,007 |
| 2016-07-14 | 1,002 | 1,016 | 1,001 | 1,010 | 3,053,000 | 1,010 |
| 2016-07-13 | 1,011 | 1,015 | 995 | 1,004 | 3,304,000 | 1,004 |
| 2016-07-12 | 1,001 | 1,023 | 995 | 998 | 5,936,000 | 998 |
| 2016-07-11 | 953 | 992 | 951 | 986 | 4,723,000 | 986 |
| 2016-07-08 | 942 | 952 | 931 | 931 | 2,467,000 | 931 |
| 2016-07-07 | 953 | 953 | 937 | 940 | 2,591,000 | 940 |
| 2016-07-06 | 946 | 954 | 928 | 952 | 3,271,000 | 952 |
| 2016-07-05 | 951 | 959 | 949 | 956 | 1,760,000 | 956 |
| 2016-07-04 | 946 | 957 | 943 | 956 | 2,241,000 | 956 |
| 2016-07-01 | 956 | 959 | 945 | 953 | 2,152,000 | 953 |
| 2016-06-30 | 959 | 977 | 956 | 956 | 3,376,000 | 956 |
| 2016-06-29 | 947 | 953 | 937 | 950 | 3,242,000 | 950 |
| 2016-06-28 | 910 | 946 | 908 | 935 | 3,476,000 | 935 |
| 2016-06-27 | 887 | 925 | 887 | 923 | 4,420,000 | 923 |
| 2016-06-24 | 938 | 941 | 868 | 883 | 6,525,000 | 883 |
| 2016-06-23 | 925 | 934 | 924 | 931 | 2,191,000 | 931 |
| 2016-06-22 | 929 | 932 | 914 | 925 | 2,407,000 | 925 |
| 2016-06-21 | 910 | 930 | 908 | 929 | 2,385,000 | 929 |
| 2016-06-20 | 906 | 921 | 906 | 912 | 2,511,000 | 912 |
| 2016-06-17 | 901 | 913 | 893 | 895 | 2,923,000 | 895 |
| 2016-06-16 | 926 | 932 | 891 | 895 | 4,482,000 | 895 |
| 2016-06-15 | 928 | 938 | 920 | 921 | 3,096,000 | 921 |
| 2016-06-14 | 937 | 948 | 924 | 933 | 3,345,000 | 933 |
| 2016-06-13 | 960 | 960 | 935 | 935 | 2,895,000 | 935 |
| 2016-06-10 | 981 | 982 | 964 | 969 | 3,538,000 | 969 |
| 2016-06-09 | 970 | 980 | 969 | 976 | 2,276,000 | 976 |
| 2016-06-08 | 965 | 974 | 956 | 974 | 2,234,000 | 974 |
| 2016-06-07 | 964 | 967 | 959 | 963 | 2,489,000 | 963 |
| 2016-06-06 | 966 | 978 | 958 | 965 | 5,256,000 | 965 |
| 2016-06-03 | 957 | 962 | 952 | 960 | 5,288,000 | 960 |
| 2016-06-02 | 975 | 980 | 962 | 963 | 2,701,000 | 963 |
| 2016-06-01 | 994 | 994 | 971 | 976 | 4,528,000 | 976 |
| 2016-05-31 | 993 | 997 | 986 | 992 | 7,635,000 | 992 |
| 2016-05-30 | 997 | 1,000 | 989 | 997 | 2,766,000 | 997 |
| 2016-05-27 | 997 | 1,012 | 994 | 997 | 3,150,000 | 997 |
| 2016-05-26 | 994 | 1,007 | 991 | 993 | 4,236,000 | 993 |
| 2016-05-25 | 993 | 994 | 981 | 983 | 1,826,000 | 983 |
| 2016-05-24 | 981 | 993 | 981 | 982 | 2,819,000 | 982 |
| 2016-05-23 | 978 | 984 | 972 | 982 | 2,426,000 | 982 |
| 2016-05-20 | 992 | 996 | 975 | 981 | 4,261,000 | 981 |
| 2016-05-19 | 1,009 | 1,011 | 992 | 996 | 3,395,000 | 996 |
| 2016-05-18 | 1,007 | 1,017 | 989 | 1,003 | 4,046,000 | 1,003 |
| 2016-05-17 | 1,000 | 1,015 | 991 | 1,009 | 3,033,000 | 1,009 |
| 2016-05-16 | 999 | 1,018 | 991 | 996 | 2,885,000 | 996 |
| 2016-05-13 | 1,015 | 1,015 | 999 | 999 | 4,154,000 | 999 |
| 2016-05-12 | 1,009 | 1,019 | 1,001 | 1,011 | 4,277,000 | 1,011 |
| 2016-05-11 | 996 | 1,034 | 974 | 1,015 | 9,269,000 | 1,015 |
| 2016-05-10 | 966 | 986 | 962 | 982 | 3,141,000 | 982 |
| 2016-05-09 | 945 | 971 | 945 | 968 | 3,907,000 | 968 |
| 2016-05-06 | 953 | 958 | 931 | 940 | 3,053,000 | 940 |
| 2016-05-02 | 950 | 958 | 946 | 952 | 3,136,000 | 952 |
| 2016-04-28 | 1,015 | 1,015 | 981 | 983 | 3,779,000 | 983 |
| 2016-04-27 | 1,010 | 1,014 | 1,002 | 1,012 | 2,418,000 | 1,012 |
| 2016-04-26 | 996 | 1,009 | 995 | 1,004 | 2,889,000 | 1,004 |
| 2016-04-25 | 1,024 | 1,028 | 990 | 994 | 3,487,000 | 994 |
| 2016-04-22 | 1,013 | 1,024 | 1,007 | 1,024 | 3,416,000 | 1,024 |
| 2016-04-21 | 1,021 | 1,023 | 1,012 | 1,021 | 3,442,000 | 1,021 |
| 2016-04-20 | 1,020 | 1,024 | 1,001 | 1,006 | 3,634,000 | 1,006 |
| 2016-04-19 | 1,007 | 1,014 | 1,001 | 1,010 | 4,685,000 | 1,010 |
| 2016-04-18 | 997 | 1,019 | 993 | 1,009 | 6,910,000 | 1,009 |
| 2016-04-15 | 984 | 1,008 | 982 | 1,007 | 9,093,000 | 1,007 |
| 2016-04-14 | 972 | 989 | 958 | 971 | 8,897,000 | 971 |
| 2016-04-13 | 956 | 964 | 945 | 960 | 2,072,000 | 960 |
| 2016-04-12 | 943 | 951 | 939 | 948 | 1,683,000 | 948 |
| 2016-04-11 | 958 | 958 | 937 | 949 | 2,462,000 | 949 |
| 2016-04-08 | 941 | 973 | 936 | 959 | 4,881,000 | 959 |
| 2016-04-07 | 913 | 952 | 913 | 949 | 5,716,000 | 949 |
| 2016-04-06 | 906 | 918 | 893 | 910 | 3,146,000 | 910 |
| 2016-04-05 | 924 | 927 | 903 | 909 | 3,043,000 | 909 |
| 2016-04-04 | 919 | 945 | 918 | 930 | 3,001,000 | 930 |
| 2016-04-01 | 951 | 954 | 924 | 924 | 3,332,000 | 924 |
| 2016-03-31 | 978 | 982 | 952 | 954 | 3,793,000 | 954 |
| 2016-03-30 | 981 | 987 | 970 | 972 | 2,245,000 | 972 |
| 2016-03-29 | 955 | 987 | 955 | 985 | 3,311,000 | 985 |
| 2016-03-28 | 965 | 974 | 950 | 966 | 3,166,000 | 966 |
| 2016-03-25 | 992 | 992 | 951 | 959 | 4,468,000 | 959 |
| 2016-03-24 | 988 | 997 | 985 | 988 | 3,162,000 | 988 |
| 2016-03-23 | 969 | 994 | 968 | 989 | 6,097,000 | 989 |
| 2016-03-22 | 945 | 972 | 941 | 970 | 4,946,000 | 970 |
| 2016-03-18 | 940 | 941 | 931 | 935 | 2,949,000 | 935 |
| 2016-03-17 | 949 | 954 | 935 | 943 | 3,188,000 | 943 |
| 2016-03-16 | 938 | 953 | 936 | 944 | 2,723,000 | 944 |
| 2016-03-15 | 944 | 956 | 936 | 945 | 2,944,000 | 945 |
| 2016-03-14 | 937 | 958 | 936 | 948 | 4,365,000 | 948 |
| 2016-03-11 | 912 | 942 | 909 | 940 | 6,980,000 | 940 |
| 2016-03-10 | 909 | 915 | 899 | 913 | 3,140,000 | 913 |
| 2016-03-09 | 909 | 917 | 898 | 908 | 2,373,000 | 908 |
| 2016-03-08 | 914 | 922 | 899 | 916 | 2,782,000 | 916 |
| 2016-03-07 | 915 | 921 | 908 | 920 | 3,156,000 | 920 |
| 2016-03-04 | 911 | 924 | 898 | 922 | 4,512,000 | 922 |
| 2016-03-03 | 910 | 912 | 902 | 909 | 4,230,000 | 909 |
| 2016-03-02 | 900 | 920 | 898 | 912 | 4,461,000 | 912 |
| 2016-03-01 | 858 | 881 | 858 | 875 | 2,776,000 | 875 |
| 2016-02-29 | 874 | 879 | 858 | 858 | 3,924,000 | 858 |
| 2016-02-26 | 879 | 888 | 877 | 877 | 2,617,000 | 877 |
| 2016-02-25 | 842 | 885 | 842 | 872 | 6,028,000 | 872 |
| 2016-02-24 | 840 | 845 | 831 | 839 | 3,272,000 | 839 |
| 2016-02-23 | 871 | 876 | 848 | 851 | 2,593,000 | 851 |
| 2016-02-22 | 853 | 874 | 851 | 865 | 2,366,000 | 865 |
| 2016-02-19 | 858 | 865 | 846 | 855 | 2,574,000 | 855 |
| 2016-02-18 | 872 | 879 | 860 | 864 | 3,728,000 | 864 |
| 2016-02-17 | 875 | 891 | 842 | 856 | 4,475,000 | 856 |
| 2016-02-16 | 888 | 905 | 881 | 881 | 4,354,000 | 881 |
| 2016-02-15 | 862 | 908 | 856 | 900 | 6,267,000 | 900 |
| 2016-02-12 | 838 | 857 | 823 | 833 | 7,090,000 | 833 |
| 2016-02-10 | 895 | 907 | 855 | 868 | 7,168,000 | 868 |
| 2016-02-09 | 896 | 904 | 865 | 890 | 7,633,000 | 890 |
| 2016-02-08 | 891 | 930 | 887 | 926 | 4,296,000 | 926 |
| 2016-02-05 | 908 | 916 | 891 | 906 | 3,550,000 | 906 |
| 2016-02-04 | 922 | 940 | 920 | 922 | 2,767,000 | 922 |
| 2016-02-03 | 940 | 943 | 920 | 935 | 3,805,000 | 935 |
| 2016-02-02 | 992 | 992 | 965 | 970 | 4,401,000 | 970 |
| 2016-02-01 | 965 | 979 | 962 | 978 | 5,333,000 | 978 |
| 2016-01-29 | 887 | 929 | 876 | 927 | 7,419,000 | 927 |
| 2016-01-28 | 867 | 885 | 857 | 877 | 2,430,000 | 877 |
| 2016-01-27 | 864 | 883 | 859 | 875 | 3,007,000 | 875 |
| 2016-01-26 | 854 | 864 | 846 | 849 | 2,717,000 | 849 |
| 2016-01-25 | 871 | 874 | 853 | 861 | 2,432,000 | 861 |
| 2016-01-22 | 843 | 862 | 834 | 860 | 3,817,000 | 860 |
| 2016-01-21 | 836 | 858 | 817 | 817 | 5,828,000 | 817 |
| 2016-01-20 | 881 | 881 | 835 | 838 | 4,872,000 | 838 |
| 2016-01-19 | 890 | 895 | 876 | 886 | 3,252,000 | 886 |
| 2016-01-18 | 887 | 893 | 875 | 890 | 3,187,000 | 890 |
| 2016-01-15 | 937 | 940 | 907 | 910 | 2,521,000 | 910 |
| 2016-01-14 | 923 | 929 | 905 | 923 | 4,369,000 | 923 |
| 2016-01-13 | 927 | 953 | 927 | 953 | 2,923,000 | 953 |
| 2016-01-12 | 945 | 955 | 915 | 919 | 4,153,000 | 919 |
| 2016-01-08 | 960 | 980 | 955 | 958 | 4,068,000 | 958 |
| 2016-01-07 | 975 | 987 | 967 | 972 | 4,554,000 | 972 |
| 2016-01-06 | 985 | 989 | 965 | 976 | 3,182,000 | 976 |
| 2016-01-05 | 971 | 987 | 962 | 979 | 3,671,000 | 979 |
| 2016-01-04 | 986 | 990 | 964 | 969 | 3,075,000 | 969 |
分割・併合履歴 ： なし
