清水建設(1803)の株価時系列情報
清水建設(1803)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 250 | 250 | 243 | 245 | 219,000 |
| 1983/12/27 | 240 | 245 | 238 | 245 | 169,000 |
| 1983/12/26 | 237 | 240 | 237 | 237 | 231,000 |
| 1983/12/24 | 236 | 237 | 235 | 237 | 129,000 |
| 1983/12/23 | 236 | 240 | 235 | 235 | 118,000 |
| 1983/12/22 | 235 | 240 | 235 | 240 | 114,000 |
| 1983/12/21 | 235 | 241 | 233 | 234 | 216,000 |
| 1983/12/20 | 232 | 235 | 232 | 233 | 69,000 |
| 1983/12/19 | 231 | 234 | 231 | 232 | 162,000 |
| 1983/12/17 | 231 | 233 | 231 | 231 | 142,000 |
| 1983/12/16 | 231 | 233 | 231 | 232 | 596,000 |
| 1983/12/15 | 232 | 235 | 231 | 231 | 407,000 |
| 1983/12/14 | 234 | 234 | 233 | 233 | 193,000 |
| 1983/12/13 | 235 | 237 | 235 | 235 | 268,000 |
| 1983/12/12 | 235 | 240 | 235 | 235 | 588,000 |
| 1983/12/09 | 232 | 235 | 232 | 235 | 222,000 |
| 1983/12/08 | 231 | 233 | 231 | 232 | 211,000 |
| 1983/12/07 | 233 | 236 | 232 | 236 | 271,000 |
| 1983/12/06 | 230 | 239 | 230 | 238 | 465,000 |
| 1983/12/05 | 232 | 232 | 230 | 230 | 149,000 |
| 1983/12/03 | 232 | 232 | 231 | 232 | 390,000 |
| 1983/12/02 | 234 | 235 | 232 | 233 | 389,000 |
| 1983/12/01 | 235 | 236 | 235 | 235 | 90,000 |
| 1983/11/30 | 237 | 240 | 236 | 236 | 52,000 |
| 1983/11/29 | 236 | 240 | 236 | 237 | 51,000 |
| 1983/11/28 | 240 | 240 | 236 | 236 | 64,000 |
| 1983/11/26 | 246 | 246 | 236 | 236 | 124,000 |
| 1983/11/25 | 235 | 242 | 235 | 236 | 107,000 |
| 1983/11/24 | 240 | 243 | 236 | 237 | 54,000 |
| 1983/11/22 | 244 | 244 | 238 | 238 | 43,000 |
| 1983/11/21 | 240 | 245 | 237 | 240 | 75,000 |
| 1983/11/19 | 237 | 244 | 236 | 244 | 62,000 |
| 1983/11/18 | 236 | 239 | 235 | 236 | 132,000 |
| 1983/11/17 | 241 | 241 | 235 | 239 | 245,000 |
| 1983/11/16 | 248 | 248 | 242 | 246 | 103,000 |
| 1983/11/15 | 250 | 253 | 245 | 249 | 111,000 |
| 1983/11/14 | 243 | 250 | 243 | 250 | 209,000 |
| 1983/11/11 | 241 | 244 | 241 | 242 | 25,000 |
| 1983/11/10 | 242 | 247 | 242 | 244 | 32,000 |
| 1983/11/09 | 249 | 249 | 240 | 240 | 61,000 |
| 1983/11/08 | 254 | 254 | 247 | 250 | 188,000 |
| 1983/11/07 | 255 | 263 | 252 | 256 | 1,111,000 |
| 1983/11/05 | 248 | 256 | 246 | 256 | 612,000 |
| 1983/11/04 | 238 | 248 | 238 | 248 | 187,000 |
| 1983/11/02 | 240 | 242 | 238 | 238 | 158,000 |
| 1983/11/01 | 239 | 242 | 239 | 240 | 83,000 |
| 1983/10/31 | 239 | 245 | 239 | 244 | 41,000 |
| 1983/10/29 | 239 | 244 | 237 | 244 | 24,000 |
| 1983/10/28 | 238 | 244 | 238 | 244 | 109,000 |
| 1983/10/27 | 240 | 244 | 238 | 238 | 74,000 |
| 1983/10/26 | 241 | 241 | 240 | 240 | 143,000 |
| 1983/10/25 | 243 | 244 | 240 | 240 | 157,000 |
| 1983/10/24 | 244 | 245 | 244 | 244 | 62,000 |
| 1983/10/22 | 244 | 245 | 244 | 244 | 151,000 |
| 1983/10/21 | 249 | 250 | 249 | 249 | 242,000 |
| 1983/10/20 | 250 | 250 | 247 | 249 | 276,000 |
| 1983/10/19 | 250 | 250 | 246 | 248 | 182,000 |
| 1983/10/18 | 250 | 253 | 250 | 250 | 580,000 |
| 1983/10/17 | 249 | 250 | 246 | 250 | 399,000 |
| 1983/10/15 | 245 | 250 | 243 | 250 | 328,000 |
| 1983/10/14 | 240 | 250 | 239 | 245 | 384,000 |
| 1983/10/13 | 240 | 240 | 237 | 240 | 418,000 |
| 1983/10/12 | 235 | 240 | 235 | 236 | 63,000 |
| 1983/10/11 | 236 | 240 | 235 | 235 | 171,000 |
| 1983/10/07 | 237 | 237 | 236 | 237 | 351,000 |
| 1983/10/06 | 237 | 237 | 236 | 237 | 69,000 |
| 1983/10/05 | 237 | 237 | 236 | 236 | 194,000 |
| 1983/10/04 | 240 | 240 | 236 | 237 | 580,000 |
| 1983/10/03 | 235 | 244 | 235 | 240 | 139,000 |
| 1983/10/01 | 236 | 236 | 235 | 235 | 288,000 |
| 1983/09/30 | 236 | 237 | 236 | 237 | 181,000 |
| 1983/09/29 | 238 | 239 | 236 | 236 | 109,000 |
| 1983/09/28 | 238 | 239 | 238 | 239 | 98,000 |
| 1983/09/27 | 239 | 242 | 238 | 238 | 299,000 |
| 1983/09/26 | 243 | 243 | 240 | 242 | 247,000 |
| 1983/09/24 | 242 | 244 | 240 | 244 | 98,000 |
| 1983/09/22 | 243 | 245 | 240 | 245 | 175,000 |
| 1983/09/21 | 243 | 243 | 241 | 241 | 136,000 |
| 1983/09/20 | 242 | 243 | 241 | 243 | 75,000 |
| 1983/09/19 | 245 | 246 | 242 | 242 | 54,000 |
| 1983/09/17 | 242 | 246 | 242 | 242 | 37,000 |
| 1983/09/16 | 242 | 246 | 242 | 243 | 73,000 |
| 1983/09/14 | 245 | 246 | 243 | 243 | 117,000 |
| 1983/09/13 | 243 | 245 | 241 | 245 | 30,000 |
| 1983/09/12 | 243 | 246 | 243 | 243 | 93,000 |
| 1983/09/09 | 243 | 247 | 242 | 246 | 122,000 |
| 1983/09/08 | 249 | 250 | 245 | 245 | 205,000 |
| 1983/09/07 | 243 | 250 | 240 | 250 | 164,000 |
| 1983/09/06 | 240 | 245 | 240 | 243 | 88,000 |
| 1983/09/05 | 240 | 242 | 240 | 241 | 76,000 |
| 1983/09/03 | 243 | 243 | 242 | 242 | 72,000 |
| 1983/09/02 | 245 | 245 | 242 | 242 | 73,000 |
| 1983/09/01 | 240 | 243 | 240 | 242 | 123,000 |
| 1983/08/31 | 245 | 247 | 245 | 246 | 354,000 |
| 1983/08/30 | 237 | 245 | 237 | 245 | 190,000 |
| 1983/08/29 | 240 | 243 | 235 | 237 | 97,000 |
| 1983/08/27 | 243 | 245 | 240 | 240 | 128,000 |
| 1983/08/26 | 243 | 248 | 239 | 243 | 288,000 |
| 1983/08/25 | 236 | 240 | 235 | 240 | 144,000 |
| 1983/08/24 | 233 | 236 | 232 | 236 | 192,000 |
| 1983/08/23 | 232 | 235 | 231 | 233 | 190,000 |
| 1983/08/22 | 235 | 235 | 231 | 233 | 280,000 |
| 1983/08/20 | 235 | 236 | 235 | 235 | 58,000 |
| 1983/08/19 | 240 | 240 | 238 | 238 | 317,000 |
| 1983/08/18 | 240 | 240 | 237 | 237 | 324,000 |
| 1983/08/17 | 243 | 243 | 240 | 240 | 125,000 |
| 1983/08/16 | 240 | 244 | 240 | 244 | 104,000 |
| 1983/08/15 | 242 | 242 | 241 | 241 | 19,000 |
| 1983/08/12 | 241 | 244 | 241 | 244 | 96,000 |
| 1983/08/11 | 240 | 242 | 240 | 241 | 286,000 |
| 1983/08/10 | 243 | 246 | 240 | 240 | 567,000 |
| 1983/08/09 | 245 | 247 | 243 | 245 | 273,000 |
| 1983/08/08 | 243 | 247 | 243 | 247 | 113,000 |
| 1983/08/06 | 244 | 248 | 244 | 248 | 146,000 |
| 1983/08/05 | 243 | 248 | 242 | 248 | 209,000 |
| 1983/08/04 | 245 | 248 | 242 | 248 | 154,000 |
| 1983/08/03 | 248 | 254 | 241 | 248 | 1,332,000 |
| 1983/08/02 | 252 | 252 | 241 | 248 | 541,000 |
| 1983/08/01 | 246 | 253 | 246 | 252 | 4,594,000 |
| 1983/07/30 | 243 | 248 | 240 | 248 | 334,000 |
| 1983/07/29 | 240 | 248 | 239 | 248 | 378,000 |
| 1983/07/28 | 238 | 240 | 235 | 240 | 260,000 |
| 1983/07/27 | 235 | 240 | 232 | 240 | 160,000 |
| 1983/07/26 | 235 | 235 | 231 | 235 | 140,000 |
| 1983/07/25 | 231 | 232 | 230 | 230 | 114,000 |
| 1983/07/23 | 231 | 235 | 231 | 232 | 61,000 |
| 1983/07/22 | 230 | 230 | 229 | 229 | 269,000 |
| 1983/07/21 | 233 | 233 | 229 | 231 | 345,000 |
| 1983/07/20 | 229 | 232 | 229 | 232 | 507,000 |
| 1983/07/19 | 229 | 232 | 229 | 230 | 402,000 |
| 1983/07/18 | 230 | 230 | 228 | 229 | 410,000 |
| 1983/07/15 | 233 | 233 | 230 | 230 | 345,000 |
| 1983/07/14 | 230 | 234 | 230 | 233 | 445,000 |
| 1983/07/13 | 233 | 233 | 231 | 231 | 335,000 |
| 1983/07/12 | 235 | 235 | 232 | 234 | 265,000 |
| 1983/07/11 | 237 | 237 | 235 | 235 | 131,000 |
| 1983/07/09 | 231 | 240 | 230 | 240 | 203,000 |
| 1983/07/08 | 233 | 233 | 231 | 233 | 243,000 |
| 1983/07/07 | 233 | 235 | 231 | 235 | 477,000 |
| 1983/07/06 | 231 | 235 | 231 | 233 | 435,000 |
| 1983/07/05 | 237 | 237 | 231 | 233 | 577,000 |
| 1983/07/04 | 234 | 239 | 233 | 239 | 777,000 |
| 1983/07/02 | 234 | 238 | 234 | 234 | 171,000 |
| 1983/07/01 | 233 | 238 | 232 | 234 | 149,000 |
| 1983/06/30 | 233 | 236 | 231 | 231 | 521,000 |
| 1983/06/29 | 231 | 235 | 231 | 233 | 547,000 |
| 1983/06/28 | 233 | 235 | 231 | 233 | 742,000 |
| 1983/06/27 | 233 | 240 | 233 | 235 | 482,000 |
| 1983/06/25 | 233 | 235 | 233 | 234 | 316,000 |
| 1983/06/24 | 234 | 238 | 232 | 233 | 915,000 |
| 1983/06/23 | 234 | 236 | 234 | 236 | 203,000 |
| 1983/06/22 | 234 | 235 | 233 | 234 | 166,000 |
| 1983/06/21 | 233 | 235 | 233 | 235 | 274,000 |
| 1983/06/20 | 234 | 234 | 233 | 233 | 142,000 |
| 1983/06/17 | 234 | 235 | 234 | 234 | 109,000 |
| 1983/06/16 | 234 | 235 | 233 | 235 | 157,000 |
| 1983/06/15 | 234 | 236 | 233 | 235 | 139,000 |
| 1983/06/14 | 234 | 236 | 234 | 234 | 164,000 |
| 1983/06/13 | 236 | 236 | 234 | 234 | 129,000 |
| 1983/06/11 | 234 | 238 | 234 | 237 | 28,000 |
| 1983/06/10 | 235 | 238 | 234 | 235 | 165,000 |
| 1983/06/09 | 237 | 237 | 234 | 234 | 148,000 |
| 1983/06/08 | 236 | 238 | 236 | 237 | 69,000 |
| 1983/06/07 | 235 | 239 | 235 | 235 | 168,000 |
| 1983/06/06 | 233 | 235 | 233 | 235 | 37,000 |
| 1983/06/04 | 235 | 235 | 230 | 233 | 204,000 |
| 1983/06/03 | 236 | 236 | 235 | 235 | 79,000 |
| 1983/06/02 | 236 | 236 | 236 | 236 | 130,000 |
| 1983/06/01 | 237 | 238 | 236 | 236 | 193,000 |
| 1983/05/31 | 237 | 238 | 237 | 237 | 159,000 |
| 1983/05/30 | 238 | 239 | 237 | 238 | 152,000 |
| 1983/05/28 | 237 | 239 | 237 | 238 | 160,000 |
| 1983/05/27 | 237 | 240 | 237 | 240 | 125,000 |
| 1983/05/26 | 237 | 240 | 236 | 236 | 315,000 |
| 1983/05/25 | 236 | 239 | 236 | 236 | 128,000 |
| 1983/05/24 | 237 | 237 | 236 | 236 | 127,000 |
| 1983/05/23 | 237 | 237 | 236 | 237 | 185,000 |
| 1983/05/20 | 238 | 239 | 237 | 237 | 82,000 |
| 1983/05/19 | 237 | 240 | 237 | 238 | 209,000 |
| 1983/05/18 | 238 | 239 | 237 | 237 | 155,000 |
| 1983/05/17 | 238 | 240 | 238 | 238 | 134,000 |
| 1983/05/16 | 238 | 240 | 237 | 237 | 111,000 |
| 1983/05/14 | 238 | 238 | 237 | 237 | 67,000 |
| 1983/05/13 | 239 | 239 | 236 | 237 | 467,000 |
| 1983/05/12 | 239 | 240 | 238 | 239 | 181,000 |
| 1983/05/11 | 239 | 240 | 239 | 239 | 302,000 |
| 1983/05/10 | 240 | 240 | 239 | 239 | 107,000 |
| 1983/05/09 | 240 | 240 | 239 | 239 | 168,000 |
| 1983/05/07 | 241 | 241 | 239 | 239 | 858,000 |
| 1983/05/06 | 241 | 241 | 240 | 240 | 160,000 |
| 1983/05/04 | 242 | 244 | 241 | 241 | 207,000 |
| 1983/05/02 | 245 | 245 | 243 | 243 | 133,000 |
| 1983/04/30 | 242 | 245 | 242 | 244 | 130,000 |
| 1983/04/28 | 244 | 245 | 243 | 245 | 97,000 |
| 1983/04/27 | 249 | 249 | 243 | 244 | 259,000 |
| 1983/04/26 | 250 | 253 | 247 | 250 | 911,000 |
| 1983/04/25 | 251 | 252 | 245 | 249 | 557,000 |
| 1983/04/23 | 243 | 254 | 243 | 253 | 1,224,000 |
| 1983/04/22 | 239 | 244 | 239 | 244 | 686,000 |
| 1983/04/21 | 240 | 240 | 239 | 239 | 306,000 |
| 1983/04/20 | 239 | 240 | 238 | 239 | 340,000 |
| 1983/04/19 | 239 | 240 | 238 | 239 | 156,000 |
| 1983/04/18 | 237 | 239 | 237 | 238 | 109,000 |
| 1983/04/15 | 238 | 239 | 236 | 236 | 126,000 |
| 1983/04/14 | 236 | 239 | 236 | 239 | 248,000 |
| 1983/04/13 | 240 | 240 | 236 | 236 | 796,000 |
| 1983/04/12 | 240 | 241 | 240 | 240 | 171,000 |
| 1983/04/11 | 240 | 241 | 240 | 240 | 140,000 |
| 1983/04/09 | 240 | 242 | 239 | 240 | 220,000 |
| 1983/04/08 | 240 | 241 | 238 | 240 | 301,000 |
| 1983/04/07 | 242 | 242 | 240 | 240 | 496,000 |
| 1983/04/06 | 241 | 242 | 241 | 242 | 210,000 |
| 1983/04/05 | 241 | 243 | 241 | 242 | 137,000 |
| 1983/04/04 | 242 | 243 | 241 | 241 | 369,000 |
| 1983/04/02 | 243 | 245 | 241 | 242 | 478,000 |
| 1983/04/01 | 244 | 245 | 242 | 243 | 408,000 |
| 1983/03/31 | 240 | 245 | 240 | 244 | 472,000 |
| 1983/03/30 | 244 | 244 | 241 | 244 | 359,000 |
| 1983/03/29 | 240 | 245 | 240 | 240 | 1,318,000 |
| 1983/03/28 | 238 | 238 | 233 | 238 | 248,000 |
| 1983/03/26 | 236 | 237 | 236 | 237 | 214,000 |
| 1983/03/25 | 235 | 237 | 234 | 237 | 149,000 |
| 1983/03/24 | 238 | 239 | 237 | 237 | 347,000 |
| 1983/03/23 | 238 | 239 | 237 | 238 | 192,000 |
| 1983/03/22 | 239 | 240 | 238 | 238 | 176,000 |
| 1983/03/18 | 233 | 237 | 233 | 237 | 428,000 |
| 1983/03/17 | 232 | 234 | 232 | 233 | 151,000 |
| 1983/03/16 | 230 | 235 | 230 | 231 | 289,000 |
| 1983/03/15 | 231 | 232 | 230 | 231 | 79,000 |
| 1983/03/14 | 230 | 233 | 229 | 230 | 109,000 |
| 1983/03/12 | 230 | 231 | 229 | 229 | 207,000 |
| 1983/03/11 | 231 | 233 | 230 | 230 | 346,000 |
| 1983/03/10 | 230 | 231 | 229 | 230 | 138,000 |
| 1983/03/09 | 230 | 231 | 230 | 230 | 242,000 |
| 1983/03/08 | 231 | 231 | 230 | 230 | 85,000 |
| 1983/03/07 | 231 | 231 | 230 | 230 | 70,000 |
| 1983/03/05 | 232 | 232 | 231 | 231 | 65,000 |
| 1983/03/04 | 233 | 234 | 230 | 232 | 87,000 |
| 1983/03/03 | 233 | 234 | 230 | 234 | 116,000 |
| 1983/03/02 | 230 | 230 | 228 | 230 | 132,000 |
| 1983/03/01 | 233 | 234 | 230 | 231 | 144,000 |
| 1983/02/28 | 228 | 235 | 228 | 234 | 341,000 |
| 1983/02/26 | 228 | 230 | 228 | 228 | 233,000 |
| 1983/02/25 | 227 | 230 | 227 | 228 | 123,000 |
| 1983/02/24 | 226 | 229 | 226 | 227 | 92,000 |
| 1983/02/23 | 227 | 227 | 226 | 227 | 136,000 |
| 1983/02/22 | 228 | 230 | 227 | 227 | 266,000 |
| 1983/02/21 | 229 | 229 | 228 | 228 | 119,000 |
| 1983/02/18 | 230 | 230 | 228 | 230 | 220,000 |
| 1983/02/17 | 230 | 231 | 230 | 230 | 145,000 |
| 1983/02/16 | 230 | 231 | 229 | 230 | 180,000 |
| 1983/02/15 | 230 | 231 | 229 | 230 | 130,000 |
| 1983/02/14 | 230 | 231 | 229 | 229 | 85,000 |
| 1983/02/12 | 229 | 230 | 228 | 228 | 103,000 |
| 1983/02/10 | 229 | 230 | 229 | 229 | 70,000 |
| 1983/02/09 | 228 | 230 | 228 | 230 | 98,000 |
| 1983/02/08 | 230 | 231 | 229 | 229 | 130,000 |
| 1983/02/07 | 230 | 231 | 228 | 230 | 185,000 |
| 1983/02/05 | 231 | 231 | 230 | 231 | 84,000 |
| 1983/02/04 | 231 | 231 | 230 | 230 | 83,000 |
| 1983/02/03 | 231 | 232 | 230 | 231 | 82,000 |
| 1983/02/02 | 230 | 232 | 230 | 232 | 140,000 |
| 1983/02/01 | 230 | 232 | 230 | 230 | 119,000 |
| 1983/01/31 | 230 | 233 | 230 | 230 | 118,000 |
| 1983/01/29 | 226 | 230 | 226 | 228 | 78,000 |
| 1983/01/28 | 225 | 228 | 225 | 226 | 90,000 |
| 1983/01/27 | 226 | 228 | 225 | 225 | 105,000 |
| 1983/01/26 | 226 | 226 | 225 | 226 | 110,000 |
| 1983/01/25 | 225 | 230 | 225 | 225 | 104,000 |
| 1983/01/24 | 230 | 230 | 227 | 228 | 65,000 |
| 1983/01/22 | 230 | 232 | 230 | 232 | 256,000 |
| 1983/01/21 | 230 | 231 | 230 | 230 | 127,000 |
| 1983/01/20 | 231 | 232 | 230 | 230 | 127,000 |
| 1983/01/19 | 234 | 234 | 231 | 233 | 320,000 |
| 1983/01/18 | 234 | 234 | 232 | 234 | 242,000 |
| 1983/01/17 | 232 | 233 | 231 | 232 | 215,000 |
| 1983/01/14 | 231 | 234 | 231 | 231 | 146,000 |
| 1983/01/13 | 233 | 235 | 231 | 231 | 110,000 |
| 1983/01/12 | 233 | 235 | 230 | 235 | 411,000 |
| 1983/01/11 | 234 | 238 | 234 | 235 | 166,000 |
| 1983/01/10 | 235 | 239 | 234 | 236 | 182,000 |
| 1983/01/08 | 232 | 235 | 232 | 235 | 317,000 |
| 1983/01/07 | 233 | 235 | 232 | 234 | 214,000 |
| 1983/01/06 | 232 | 233 | 232 | 233 | 186,000 |
| 1983/01/05 | 233 | 235 | 232 | 232 | 218,000 |
| 1983/01/04 | 232 | 235 | 232 | 233 | 132,000 |