株価 清水建設 SHIMIZU CORPORATION (1803)
社名 清水建設株式会社 SHIMIZU CORPORATION 設立 1937年（昭和12年）8月25日 本社所在地 東京都港区 (東京都) 港区芝浦1-2-3 関係する人物 野村哲也 (実業家) 野村哲也 業種 : 日本の建設会社 建設 製品・サービス 建築・土木 売上高 単独: 1兆2,443億円（2005年3月期）連結: 1兆4,843億円（2005年3月期） 清水建設株式会社（しみずけんせつ）は、1804年（文化元年）に創業した東京都に本社がある大手総合建設業 建設会社（ゼネコン）。大林組、竹中工務店、鹿島建設、大成建設とともにゼネコン#スーパーゼネコン スーパーゼネコン5社の一つ。 1804年（文化1年） 初代清水喜助が江戸の神田で創業（喜助は現在の富山出身で、大工となり、日光東照宮の修理に参加した後、江戸に出る）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 471 | 473 | 452 | 452 | 4,050 | -6.80% | 0.06 | 110.44 | 11.67 | 484 | 462 |
| 2008/11/19 | 501 | 503 | 483 | 485 | 3,641 | -2.41% | 7.38 | 107.15 | 56.67 | 492 | 460 |
| 2008/11/18 | 495 | 504 | 487 | 497 | 3,790 | 0.00% | 11.13 | 122.99 | 71.67 | 482 | 457 |
| 2008/11/17 | 486 | 515 | 476 | 497 | 6,412 | 1.22% | 11.98 | 107.43 | 13.33 | 476 | 454 |
| 2008/11/14 | 502 | 506 | 485 | 491 | 5,793 | -0.20% | 11.35 | 89.78 | -33.33 | 473 | 450 |
| 2008/11/13 | 435 | 503 | 428 | 492 | 14,709 | 13.36% | 11.87 | 91.06 | -40.00 | 467 | 444 |
| 2008/11/12 | 452 | 471 | 433 | 434 | 6,185 | -7.07% | -1.09 | 66.53 | -70.00 | 462 | 441 |
| 2008/11/11 | 486 | 494 | 467 | 467 | 3,713 | -3.71% | 5.75 | 66.40 | -10.00 | 476 | 442 |
| 2008/11/10 | 472 | 489 | 471 | 485 | 2,981 | 6.13% | 9.29 | 63.43 | 33.33 | 486 | 437 |
| 2008/11/07 | 448 | 471 | 441 | 457 | 4,115 | -2.14% | 2.77 | 67.57 | 55.00 | 483 | 433 |
| 2008/11/06 | 491 | 499 | 462 | 467 | 4,185 | -7.71% | 4.69 | 76.00 | 78.33 | 489 | 431 |
| 2008/11/05 | 520 | 528 | 495 | 506 | 4,031 | -1.75% | 13.05 | 75.24 | 90.00 | 485 | 431 |
| 2008/11/04 | 500 | 515 | 496 | 515 | 4,380 | 8.88% | 14.85 | 75.15 | 83.33 | 467 | 429 |
| 2008/10/31 | 478 | 500 | 461 | 473 | 6,882 | -3.07% | 5.49 | 76.50 | 58.33 | 441 | 429 |
| 2008/10/30 | 450 | 489 | 443 | 488 | 6,304 | 9.66% | 8.32 | 71.96 | 26.67 | 425 | 431 |
| 2008/10/29 | 436 | 445 | 409 | 445 | 6,613 | 7.23% | -1.49 | 70.94 | -15.00 | 410 | 432 |
| 2008/10/28 | 387 | 415 | 380 | 415 | 6,752 | 7.79% | -8.62 | 70.92 | -15.00 | 401 | 435 |
| 2008/10/27 | 420 | 421 | 382 | 385 | 7,818 | -2.53% | -15.56 | 71.97 | -38.33 | 406 | 439 |
| 2008/10/24 | 411 | 418 | 392 | 395 | 6,815 | -3.66% | -13.96 | 74.03 | -50.00 | 413 | 446 |
| 2008/10/23 | 390 | 413 | 376 | 410 | 6,244 | 2.24% | -11.08 | 88.20 | 0.00 | 417 | 452 |
| 2008/10/22 | 424 | 428 | 401 | 401 | 3,136 | -8.66% | -13.51 | 75.56 | 15.00 | 411 | 458 |
| 2008/10/21 | 441 | 447 | 424 | 439 | 4,518 | 4.52% | -5.83 | 91.79 | 21.67 | 417 | 464 |
| 2008/10/20 | 418 | 424 | 398 | 420 | 5,704 | 0.72% | -10.24 | 81.97 | -30.00 | 419 | 468 |
| 2008/10/17 | 390 | 418 | 390 | 417 | 6,815 | 10.32% | -11.08 | 84.09 | -53.33 | 409 | 470 |
| 2008/10/16 | 399 | 402 | 378 | 378 | 4,135 | -12.90% | -19.64 | 74.28 | -70.00 | 408 | 472 |
| 2008/10/15 | 430 | 438 | 413 | 434 | 6,091 | -3.56% | -8.05 | 82.54 | -75.00 | 417 | 476 |
| 2008/10/14 | 406 | 450 | 406 | 450 | 6,360 | 21.62% | -4.63 | 84.04 | -88.33 | 422 | 478 |
| 2008/10/10 | 364 | 391 | 364 | 370 | 9,516 | -9.54% | -21.53 | 73.29 | -88.33 | 425 | 479 |
| 2008/10/09 | 417 | 433 | 403 | 409 | 7,088 | -3.08% | -13.71 | 87.42 | -73.33 | 453 | 484 |
| 2008/10/08 | 446 | 458 | 422 | 422 | 4,679 | -8.46% | -11.19 | 86.12 | -73.33 | 475 | 486 |
| 2008/10/07 | 446 | 469 | 434 | 461 | 6,787 | -0.86% | -3.32 | 87.37 | -63.33 | 493 | 488 |
| 2008/10/06 | 488 | 492 | 465 | 465 | 6,362 | -8.46% | -2.34 | 100.74 | -63.33 | 499 | 486 |
| 2008/10/03 | 524 | 524 | 508 | 508 | 7,706 | -2.87% | 6.93 | 114.06 | -45.00 | 507 | 484 |
| 2008/10/02 | 529 | 530 | 515 | 523 | 6,682 | 2.75% | 10.72 | 128.44 | -15.00 | 511 | 481 |
| 2008/10/01 | 510 | 511 | 494 | 509 | 4,400 | 3.25% | 8.43 | 113.86 | 1.67 | 510 | 476 |
| 2008/09/30 | 490 | 501 | 484 | 493 | 5,036 | -2.57% | 5.72 | 112.11 | 30.00 | 513 | 473 |
| 2008/09/29 | 525 | 528 | 505 | 506 | 4,135 | -4.17% | 9.02 | 118.09 | 65.00 | 519 | 471 |
| 2008/09/26 | 524 | 532 | 513 | 528 | 5,538 | 2.72% | 14.38 | 122.71 | 80.00 | 519 | 468 |
| 2008/09/25 | 518 | 542 | 503 | 514 | 12,314 | -2.65% | 12.17 | 117.72 | 68.33 | 506 | 464 |
| 2008/09/24 | 519 | 529 | 511 | 528 | 5,369 | 1.54% | 15.93 | 136.74 | 48.33 | 496 | 460 |
| 2008/09/22 | 538 | 542 | 512 | 520 | 6,589 | 2.36% | 15.11 | 131.84 | 41.67 | 480 | 456 |
| 2008/09/19 | 481 | 508 | 481 | 508 | 7,719 | 10.20% | 13.34 | 121.83 | 31.67 | 471 | 451 |
| 2008/09/18 | 447 | 464 | 446 | 461 | 5,267 | -1.28% | 3.53 | 100.51 | 31.67 | 463 | 448 |
| 2008/09/17 | 457 | 473 | 457 | 467 | 6,608 | 4.47% | 4.98 | 103.38 | 51.67 | 468 | 447 |
| 2008/09/16 | 451 | 456 | 442 | 447 | 5,495 | -6.09% | 0.76 | 104.57 | 61.67 | 464 | 445 |
| 2008/09/12 | 468 | 478 | 455 | 476 | 11,364 | 1.93% | 7.42 | 126.69 | 78.33 | 465 | 445 |
| 2008/09/11 | 475 | 478 | 463 | 467 | 4,625 | -3.71% | 5.84 | 112.87 | 65.00 | 454 | 443 |
| 2008/09/10 | 442 | 488 | 440 | 485 | 7,591 | 8.50% | 10.11 | 107.60 | 20.00 | 447 | 441 |
| 2008/09/09 | 450 | 450 | 442 | 447 | 2,606 | -1.54% | 2.20 | 108.02 | -13.33 | 438 | 438 |
| 2008/09/08 | 435 | 454 | 435 | 454 | 4,169 | 8.10% | 4.18 | 113.84 | -28.33 | 435 | 438 |
| 2008/09/05 | 415 | 424 | 415 | 420 | 4,524 | -2.33% | -3.26 | 98.07 | -53.33 | 433 | 437 |
| 2008/09/04 | 436 | 436 | 426 | 430 | 3,953 | -2.49% | -1.10 | 99.56 | -46.67 | 442 | 438 |
| 2008/09/03 | 436 | 444 | 435 | 441 | 4,414 | 1.61% | 1.42 | 116.62 | 13.33 | 444 | 438 |
| 2008/09/02 | 440 | 447 | 431 | 434 | 8,307 | -1.59% | -0.04 | 116.61 | 25.00 | 444 | 438 |
| 2008/09/01 | 453 | 457 | 440 | 441 | 3,508 | -4.96% | 1.54 | 126.93 | 40.00 | 444 | 437 |
| 2008/08/29 | 453 | 464 | 450 | 464 | 3,943 | 4.50% | 6.79 | 122.48 | 40.00 | 445 | 435 |
| 2008/08/28 | 442 | 444 | 435 | 444 | 2,577 | 1.60% | 2.21 | 103.52 | 1.67 | 438 | 432 |
| 2008/08/27 | 442 | 442 | 434 | 437 | 1,358 | 0.00% | 0.47 | 110.72 | -1.67 | 437 | 432 |
| 2008/08/26 | 441 | 441 | 433 | 437 | 1,874 | -2.24% | 0.34 | 121.46 | 33.33 | 437 | 432 |
| 2008/08/25 | 444 | 449 | 442 | 447 | 3,311 | 4.20% | 2.50 | 134.52 | 43.33 | 438 | 431 |
| 2008/08/22 | 436 | 437 | 428 | 429 | 1,880 | -1.38% | -1.72 | 121.94 | -16.67 | 437 | 431 |
| 2008/08/21 | 443 | 443 | 430 | 435 | 1,908 | -1.36% | -0.56 | 132.56 | 5.00 | 437 | 431 |
| 2008/08/20 | 437 | 446 | 436 | 441 | 2,696 | 0.23% | 0.57 | 127.43 | 20.00 | 436 | 433 |
| 2008/08/19 | 434 | 443 | 427 | 440 | 4,394 | -0.45% | 114.33 | 33.33 | 434 | 434 | |
| 2008/08/18 | 434 | 455 | 427 | 442 | 2,967 | 2.55% | -10.00 | 436 | 434 | ||
| 2008/08/15 | 429 | 434 | 427 | 431 | 1,681 | 0.70% | 10.00 | 435 | 435 | ||
| 2008/08/14 | 435 | 435 | 426 | 428 | 2,716 | -0.93% | 43.33 | 435 | 436 | ||
| 2008/08/13 | 440 | 441 | 428 | 432 | 3,833 | -4.00% | 65.00 | 435 | 437 | ||
| 2008/08/12 | 441 | 453 | 437 | 450 | 7,211 | 3.45% | 43.33 | 438 | 439 | ||
| 2008/08/11 | 437 | 440 | 425 | 435 | 4,161 | 0.23% | 18.33 | 429 | 440 | ||
| 2008/08/08 | 428 | 439 | 415 | 434 | 5,174 | 1.64% | 15.00 | 423 | |||
| 2008/08/07 | 432 | 432 | 409 | 427 | 6,820 | -4.47% | -20.00 | 419 | |||
| 2008/08/06 | 415 | 447 | 411 | 447 | 7,789 | 10.37% | -33.33 | 421 | |||
| 2008/08/05 | 404 | 409 | 401 | 405 | 3,368 | 0.00% | -93.33 | 417 | |||
| 2008/08/04 | 417 | 419 | 404 | 405 | 3,159 | -1.70% | -91.67 | 421 | |||
| 2008/08/01 | 431 | 431 | 411 | 412 | 3,787 | -5.50% | -86.67 | 428 | |||
| 2008/07/31 | 435 | 439 | 428 | 436 | 3,665 | 1.16% | -76.67 | 435 | |||
| 2008/07/30 | 428 | 436 | 428 | 431 | 4,410 | 1.65% | -70.00 | 440 | |||
| 2008/07/29 | 429 | 431 | 416 | 424 | 4,684 | -3.20% | -55.00 | 445 | |||
| 2008/07/28 | 447 | 450 | 436 | 438 | 4,995 | -1.79% | -55.00 | 451 | |||
| 2008/07/25 | 459 | 459 | 444 | 446 | 3,959 | -3.25% | -55.00 | 453 | |||
| 2008/07/24 | 462 | 464 | 453 | 461 | 5,917 | 0.44% | -53.33 | 456 | |||
| 2008/07/23 | 456 | 464 | 456 | 459 | 4,834 | 1.55% | 454 | ||||
| 2008/07/22 | 457 | 458 | 444 | 452 | 3,446 | 0.22% | 455 | ||||
| 2008/07/18 | 463 | 467 | 450 | 451 | 1,806 | -1.53% | 459 | ||||
| 2008/07/17 | 459 | 462 | 454 | 458 | 2,354 | 0.88% | |||||
| 2008/07/16 | 455 | 462 | 448 | 454 | 3,668 | -1.73% | |||||
| 2008/07/15 | 470 | 470 | 461 | 462 | 2,858 | -1.70% | |||||
| 2008/07/14 | 465 | 477 | 465 | 470 | 2,809 | 0.43% | |||||
| 2008/07/11 | 477 | 478 | 464 | 468 | 4,187 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
