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 |
|---|---|---|---|---|---|
| 1984/12/28 | 235 | 235 | 229 | 230 | 182,000 |
| 1984/12/27 | 237 | 238 | 235 | 235 | 108,000 |
| 1984/12/26 | 235 | 237 | 235 | 235 | 181,000 |
| 1984/12/25 | 231 | 235 | 231 | 233 | 89,000 |
| 1984/12/24 | 228 | 230 | 228 | 230 | 154,000 |
| 1984/12/22 | 232 | 233 | 230 | 230 | 72,000 |
| 1984/12/21 | 231 | 233 | 230 | 233 | 67,000 |
| 1984/12/20 | 231 | 233 | 230 | 231 | 106,000 |
| 1984/12/19 | 230 | 233 | 230 | 230 | 116,000 |
| 1984/12/18 | 230 | 233 | 230 | 230 | 202,000 |
| 1984/12/17 | 225 | 232 | 225 | 230 | 176,000 |
| 1984/12/15 | 230 | 233 | 230 | 230 | 22,000 |
| 1984/12/14 | 235 | 235 | 232 | 233 | 64,000 |
| 1984/12/13 | 235 | 235 | 235 | 235 | 341,000 |
| 1984/12/12 | 231 | 236 | 231 | 235 | 222,000 |
| 1984/12/11 | 231 | 234 | 231 | 231 | 96,000 |
| 1984/12/10 | 230 | 231 | 230 | 231 | 163,000 |
| 1984/12/07 | 225 | 230 | 225 | 230 | 189,000 |
| 1984/12/06 | 227 | 227 | 225 | 225 | 45,000 |
| 1984/12/05 | 225 | 229 | 223 | 225 | 132,000 |
| 1984/12/04 | 224 | 230 | 223 | 230 | 156,000 |
| 1984/12/03 | 221 | 224 | 221 | 224 | 90,000 |
| 1984/12/01 | 221 | 223 | 221 | 221 | 38,000 |
| 1984/11/30 | 223 | 224 | 222 | 224 | 139,000 |
| 1984/11/29 | 225 | 226 | 220 | 222 | 64,000 |
| 1984/11/28 | 220 | 227 | 220 | 227 | 80,000 |
| 1984/11/27 | 221 | 229 | 220 | 229 | 127,000 |
| 1984/11/26 | 220 | 222 | 218 | 218 | 127,000 |
| 1984/11/24 | 218 | 222 | 218 | 222 | 80,000 |
| 1984/11/22 | 221 | 222 | 220 | 221 | 162,000 |
| 1984/11/21 | 225 | 229 | 221 | 221 | 57,000 |
| 1984/11/20 | 224 | 230 | 223 | 223 | 186,000 |
| 1984/11/19 | 224 | 224 | 223 | 224 | 85,000 |
| 1984/11/17 | 223 | 225 | 223 | 224 | 41,000 |
| 1984/11/16 | 224 | 225 | 223 | 224 | 69,000 |
| 1984/11/15 | 224 | 224 | 223 | 224 | 24,000 |
| 1984/11/14 | 224 | 227 | 223 | 223 | 77,000 |
| 1984/11/13 | 230 | 230 | 225 | 225 | 65,000 |
| 1984/11/12 | 225 | 225 | 224 | 225 | 82,000 |
| 1984/11/09 | 225 | 227 | 223 | 223 | 29,000 |
| 1984/11/08 | 225 | 227 | 225 | 226 | 43,000 |
| 1984/11/07 | 227 | 228 | 227 | 227 | 94,000 |
| 1984/11/06 | 227 | 230 | 227 | 227 | 125,000 |
| 1984/11/05 | 219 | 225 | 219 | 225 | 106,000 |
| 1984/11/02 | 218 | 218 | 218 | 218 | 33,000 |
| 1984/11/01 | 218 | 218 | 218 | 218 | 53,000 |
| 1984/10/31 | 217 | 217 | 217 | 217 | 60,000 |
| 1984/10/30 | 217 | 218 | 216 | 217 | 103,000 |
| 1984/10/29 | 217 | 220 | 217 | 217 | 98,000 |
| 1984/10/27 | 220 | 220 | 218 | 218 | 62,000 |
| 1984/10/26 | 220 | 222 | 220 | 220 | 116,000 |
| 1984/10/25 | 217 | 220 | 217 | 220 | 118,000 |
| 1984/10/24 | 219 | 220 | 218 | 218 | 82,000 |
| 1984/10/23 | 218 | 220 | 218 | 219 | 84,000 |
| 1984/10/22 | 216 | 220 | 216 | 219 | 110,000 |
| 1984/10/20 | 217 | 219 | 217 | 217 | 168,000 |
| 1984/10/19 | 218 | 218 | 217 | 217 | 97,000 |
| 1984/10/18 | 217 | 218 | 217 | 218 | 64,000 |
| 1984/10/17 | 217 | 220 | 217 | 217 | 48,000 |
| 1984/10/16 | 218 | 220 | 217 | 217 | 124,000 |
| 1984/10/15 | 218 | 220 | 218 | 220 | 55,000 |
| 1984/10/12 | 219 | 220 | 218 | 218 | 177,000 |
| 1984/10/11 | 219 | 220 | 218 | 220 | 41,000 |
| 1984/10/09 | 218 | 220 | 218 | 220 | 72,000 |
| 1984/10/08 | 218 | 218 | 217 | 218 | 225,000 |
| 1984/10/06 | 218 | 218 | 217 | 218 | 147,000 |
| 1984/10/05 | 220 | 220 | 217 | 218 | 612,000 |
| 1984/10/04 | 218 | 220 | 218 | 220 | 103,000 |
| 1984/10/03 | 218 | 220 | 218 | 219 | 116,000 |
| 1984/10/02 | 220 | 221 | 218 | 218 | 106,000 |
| 1984/10/01 | 220 | 222 | 220 | 220 | 70,000 |
| 1984/09/29 | 220 | 221 | 220 | 221 | 77,000 |
| 1984/09/28 | 220 | 220 | 218 | 220 | 152,000 |
| 1984/09/27 | 222 | 225 | 220 | 220 | 191,000 |
| 1984/09/26 | 220 | 226 | 220 | 221 | 87,000 |
| 1984/09/25 | 224 | 230 | 224 | 230 | 285,000 |
| 1984/09/22 | 224 | 226 | 224 | 224 | 73,000 |
| 1984/09/21 | 228 | 228 | 223 | 223 | 173,000 |
| 1984/09/20 | 227 | 227 | 225 | 225 | 235,000 |
| 1984/09/19 | 226 | 227 | 225 | 226 | 96,000 |
| 1984/09/18 | 227 | 230 | 226 | 227 | 69,000 |
| 1984/09/17 | 226 | 227 | 225 | 227 | 159,000 |
| 1984/09/14 | 227 | 227 | 225 | 226 | 217,000 |
| 1984/09/13 | 227 | 227 | 225 | 227 | 191,000 |
| 1984/09/12 | 227 | 229 | 227 | 227 | 69,000 |
| 1984/09/11 | 228 | 229 | 227 | 228 | 84,000 |
| 1984/09/10 | 229 | 229 | 228 | 229 | 50,000 |
| 1984/09/07 | 228 | 229 | 228 | 229 | 181,000 |
| 1984/09/06 | 229 | 229 | 227 | 228 | 127,000 |
| 1984/09/05 | 228 | 230 | 227 | 230 | 144,000 |
| 1984/09/04 | 228 | 230 | 227 | 228 | 220,000 |
| 1984/09/03 | 230 | 230 | 227 | 227 | 93,000 |
| 1984/09/01 | 230 | 230 | 227 | 228 | 29,000 |
| 1984/08/31 | 228 | 229 | 227 | 227 | 93,000 |
| 1984/08/30 | 227 | 230 | 227 | 228 | 105,000 |
| 1984/08/29 | 226 | 235 | 226 | 235 | 254,000 |
| 1984/08/28 | 228 | 230 | 226 | 227 | 154,000 |
| 1984/08/27 | 228 | 230 | 227 | 228 | 65,000 |
| 1984/08/25 | 226 | 227 | 226 | 227 | 25,000 |
| 1984/08/24 | 225 | 226 | 225 | 226 | 119,000 |
| 1984/08/23 | 228 | 228 | 226 | 226 | 64,000 |
| 1984/08/22 | 226 | 226 | 225 | 226 | 92,000 |
| 1984/08/20 | 229 | 229 | 225 | 225 | 57,000 |
| 1984/08/18 | 229 | 229 | 225 | 229 | 26,000 |
| 1984/08/17 | 225 | 230 | 225 | 225 | 102,000 |
| 1984/08/16 | 229 | 229 | 225 | 226 | 52,000 |
| 1984/08/15 | 230 | 230 | 228 | 229 | 55,000 |
| 1984/08/14 | 226 | 228 | 225 | 228 | 42,000 |
| 1984/08/13 | 228 | 228 | 225 | 225 | 106,000 |
| 1984/08/10 | 228 | 228 | 228 | 228 | 39,000 |
| 1984/08/09 | 228 | 230 | 228 | 228 | 50,000 |
| 1984/08/08 | 230 | 230 | 228 | 229 | 41,000 |
| 1984/08/07 | 229 | 229 | 228 | 229 | 69,000 |
| 1984/08/06 | 232 | 232 | 227 | 229 | 30,000 |
| 1984/08/04 | 227 | 232 | 227 | 232 | 66,000 |
| 1984/08/03 | 228 | 230 | 225 | 226 | 76,000 |
| 1984/08/02 | 232 | 232 | 228 | 228 | 215,000 |
| 1984/08/01 | 229 | 230 | 228 | 228 | 48,000 |
| 1984/07/31 | 230 | 230 | 229 | 229 | 75,000 |
| 1984/07/30 | 230 | 230 | 230 | 230 | 73,000 |
| 1984/07/28 | 230 | 232 | 230 | 230 | 104,000 |
| 1984/07/27 | 230 | 232 | 230 | 232 | 39,000 |
| 1984/07/26 | 233 | 233 | 230 | 230 | 145,000 |
| 1984/07/25 | 230 | 232 | 230 | 232 | 34,000 |
| 1984/07/24 | 230 | 230 | 230 | 230 | 69,000 |
| 1984/07/23 | 233 | 233 | 231 | 231 | 110,000 |
| 1984/07/21 | 232 | 233 | 232 | 232 | 71,000 |
| 1984/07/20 | 232 | 233 | 232 | 233 | 118,000 |
| 1984/07/19 | 232 | 233 | 232 | 233 | 90,000 |
| 1984/07/18 | 233 | 235 | 233 | 233 | 109,000 |
| 1984/07/17 | 233 | 234 | 233 | 233 | 126,000 |
| 1984/07/16 | 233 | 234 | 232 | 234 | 167,000 |
| 1984/07/13 | 233 | 233 | 231 | 231 | 71,000 |
| 1984/07/12 | 233 | 234 | 233 | 233 | 76,000 |
| 1984/07/11 | 234 | 234 | 233 | 233 | 64,000 |
| 1984/07/10 | 234 | 234 | 232 | 234 | 101,000 |
| 1984/07/09 | 238 | 238 | 233 | 234 | 53,000 |
| 1984/07/07 | 233 | 239 | 233 | 239 | 37,000 |
| 1984/07/06 | 235 | 236 | 231 | 235 | 88,000 |
| 1984/07/05 | 236 | 238 | 233 | 233 | 79,000 |
| 1984/07/04 | 238 | 239 | 236 | 238 | 385,000 |
| 1984/07/03 | 235 | 238 | 235 | 238 | 169,000 |
| 1984/07/02 | 233 | 235 | 233 | 235 | 129,000 |
| 1984/06/30 | 233 | 233 | 231 | 233 | 148,000 |
| 1984/06/29 | 230 | 233 | 229 | 231 | 87,000 |
| 1984/06/28 | 232 | 232 | 229 | 230 | 148,000 |
| 1984/06/27 | 230 | 231 | 228 | 230 | 183,000 |
| 1984/06/26 | 232 | 232 | 228 | 230 | 299,000 |
| 1984/06/25 | 232 | 235 | 230 | 231 | 96,000 |
| 1984/06/23 | 239 | 239 | 233 | 233 | 43,000 |
| 1984/06/22 | 235 | 235 | 232 | 234 | 63,000 |
| 1984/06/21 | 235 | 240 | 235 | 239 | 126,000 |
| 1984/06/20 | 239 | 239 | 234 | 234 | 87,000 |
| 1984/06/19 | 237 | 237 | 234 | 235 | 93,000 |
| 1984/06/18 | 239 | 240 | 235 | 237 | 120,000 |
| 1984/06/16 | 237 | 237 | 235 | 235 | 123,000 |
| 1984/06/15 | 239 | 239 | 235 | 235 | 53,000 |
| 1984/06/14 | 236 | 236 | 233 | 235 | 141,000 |
| 1984/06/13 | 235 | 237 | 234 | 236 | 128,000 |
| 1984/06/12 | 235 | 235 | 233 | 234 | 51,000 |
| 1984/06/11 | 231 | 235 | 230 | 234 | 71,000 |
| 1984/06/08 | 231 | 232 | 229 | 229 | 414,000 |
| 1984/06/07 | 232 | 232 | 231 | 231 | 315,000 |
| 1984/06/06 | 233 | 233 | 232 | 232 | 56,000 |
| 1984/06/05 | 233 | 233 | 231 | 232 | 54,000 |
| 1984/06/04 | 232 | 232 | 231 | 232 | 84,000 |
| 1984/06/02 | 231 | 232 | 231 | 232 | 133,000 |
| 1984/06/01 | 231 | 234 | 231 | 231 | 112,000 |
| 1984/05/31 | 232 | 233 | 231 | 231 | 21,000 |
| 1984/05/30 | 231 | 235 | 231 | 233 | 180,000 |
| 1984/05/29 | 234 | 238 | 231 | 231 | 69,000 |
| 1984/05/28 | 235 | 235 | 234 | 234 | 31,000 |
| 1984/05/26 | 242 | 243 | 238 | 240 | 140,000 |
| 1984/05/25 | 231 | 237 | 230 | 237 | 65,000 |
| 1984/05/24 | 232 | 240 | 232 | 238 | 44,000 |
| 1984/05/23 | 230 | 232 | 229 | 232 | 135,000 |
| 1984/05/22 | 234 | 234 | 228 | 232 | 210,000 |
| 1984/05/21 | 234 | 236 | 234 | 234 | 98,000 |
| 1984/05/19 | 236 | 238 | 234 | 234 | 217,000 |
| 1984/05/18 | 238 | 238 | 235 | 235 | 93,000 |
| 1984/05/17 | 242 | 242 | 240 | 242 | 488,000 |
| 1984/05/16 | 241 | 248 | 241 | 242 | 204,000 |
| 1984/05/15 | 243 | 244 | 240 | 243 | 62,000 |
| 1984/05/14 | 245 | 245 | 240 | 243 | 291,000 |
| 1984/05/11 | 245 | 245 | 242 | 242 | 228,000 |
| 1984/05/10 | 245 | 246 | 243 | 245 | 154,000 |
| 1984/05/09 | 245 | 250 | 243 | 245 | 414,000 |
| 1984/05/08 | 245 | 245 | 242 | 245 | 112,000 |
| 1984/05/07 | 241 | 245 | 241 | 243 | 136,000 |
| 1984/05/04 | 243 | 245 | 240 | 240 | 96,000 |
| 1984/05/02 | 244 | 245 | 243 | 243 | 98,000 |
| 1984/05/01 | 244 | 245 | 243 | 245 | 94,000 |
| 1984/04/28 | 241 | 248 | 241 | 244 | 107,000 |
| 1984/04/27 | 239 | 241 | 239 | 241 | 441,000 |
| 1984/04/26 | 240 | 243 | 240 | 243 | 173,000 |
| 1984/04/25 | 237 | 240 | 237 | 240 | 96,000 |
| 1984/04/24 | 236 | 240 | 236 | 237 | 95,000 |
| 1984/04/23 | 237 | 240 | 237 | 239 | 70,000 |
| 1984/04/21 | 237 | 240 | 237 | 240 | 43,000 |
| 1984/04/20 | 237 | 239 | 236 | 237 | 220,000 |
| 1984/04/19 | 240 | 245 | 238 | 238 | 840,000 |
| 1984/04/18 | 240 | 243 | 238 | 238 | 89,000 |
| 1984/04/17 | 237 | 239 | 236 | 238 | 82,000 |
| 1984/04/16 | 236 | 240 | 236 | 236 | 180,000 |
| 1984/04/13 | 242 | 243 | 239 | 239 | 231,000 |
| 1984/04/12 | 243 | 245 | 242 | 243 | 67,000 |
| 1984/04/11 | 245 | 248 | 243 | 243 | 75,000 |
| 1984/04/10 | 243 | 245 | 243 | 245 | 87,000 |
| 1984/04/09 | 243 | 245 | 242 | 245 | 74,000 |
| 1984/04/07 | 245 | 249 | 243 | 249 | 68,000 |
| 1984/04/06 | 245 | 245 | 240 | 242 | 216,000 |
| 1984/04/05 | 251 | 254 | 243 | 245 | 806,000 |
| 1984/04/04 | 254 | 257 | 251 | 253 | 520,000 |
| 1984/04/03 | 249 | 264 | 246 | 264 | 2,076,000 |
| 1984/04/02 | 249 | 249 | 245 | 249 | 186,000 |
| 1984/03/31 | 240 | 250 | 240 | 250 | 162,000 |
| 1984/03/30 | 244 | 246 | 244 | 245 | 234,000 |
| 1984/03/29 | 244 | 250 | 243 | 250 | 464,000 |
| 1984/03/28 | 233 | 245 | 233 | 245 | 393,000 |
| 1984/03/27 | 239 | 240 | 239 | 240 | 147,000 |
| 1984/03/26 | 239 | 240 | 239 | 239 | 366,000 |
| 1984/03/24 | 239 | 241 | 239 | 239 | 465,000 |
| 1984/03/23 | 239 | 240 | 239 | 239 | 303,000 |
| 1984/03/22 | 240 | 241 | 239 | 239 | 241,000 |
| 1984/03/21 | 243 | 245 | 240 | 240 | 396,000 |
| 1984/03/19 | 240 | 245 | 240 | 243 | 181,000 |
| 1984/03/17 | 240 | 242 | 239 | 240 | 351,000 |
| 1984/03/16 | 240 | 241 | 238 | 239 | 274,000 |
| 1984/03/15 | 241 | 242 | 240 | 240 | 137,000 |
| 1984/03/14 | 240 | 242 | 240 | 242 | 180,000 |
| 1984/03/13 | 240 | 242 | 240 | 240 | 197,000 |
| 1984/03/12 | 240 | 241 | 240 | 240 | 154,000 |
| 1984/03/09 | 238 | 240 | 238 | 240 | 235,000 |
| 1984/03/08 | 238 | 239 | 238 | 239 | 129,000 |
| 1984/03/07 | 238 | 239 | 238 | 238 | 121,000 |
| 1984/03/06 | 240 | 240 | 239 | 239 | 88,000 |
| 1984/03/05 | 240 | 241 | 240 | 240 | 96,000 |
| 1984/03/03 | 240 | 243 | 240 | 241 | 79,000 |
| 1984/03/02 | 240 | 244 | 239 | 240 | 315,000 |
| 1984/03/01 | 240 | 242 | 240 | 240 | 144,000 |
| 1984/02/29 | 240 | 242 | 240 | 240 | 98,000 |
| 1984/02/28 | 240 | 242 | 240 | 240 | 98,000 |
| 1984/02/27 | 242 | 242 | 240 | 240 | 153,000 |
| 1984/02/25 | 239 | 244 | 239 | 244 | 92,000 |
| 1984/02/24 | 239 | 240 | 239 | 239 | 165,000 |
| 1984/02/23 | 245 | 245 | 240 | 240 | 76,000 |
| 1984/02/22 | 240 | 245 | 240 | 244 | 62,000 |
| 1984/02/21 | 240 | 241 | 240 | 241 | 149,000 |
| 1984/02/20 | 239 | 244 | 238 | 239 | 78,000 |
| 1984/02/18 | 240 | 240 | 239 | 239 | 32,000 |
| 1984/02/17 | 239 | 244 | 239 | 239 | 186,000 |
| 1984/02/16 | 239 | 240 | 238 | 240 | 93,000 |
| 1984/02/15 | 240 | 240 | 238 | 239 | 30,000 |
| 1984/02/14 | 239 | 239 | 239 | 239 | 71,000 |
| 1984/02/13 | 241 | 241 | 239 | 239 | 37,000 |
| 1984/02/10 | 239 | 243 | 239 | 239 | 95,000 |
| 1984/02/09 | 241 | 241 | 238 | 239 | 106,000 |
| 1984/02/08 | 238 | 245 | 238 | 241 | 161,000 |
| 1984/02/07 | 239 | 240 | 239 | 239 | 84,000 |
| 1984/02/06 | 239 | 240 | 239 | 239 | 48,000 |
| 1984/02/04 | 239 | 240 | 239 | 239 | 58,000 |
| 1984/02/03 | 240 | 245 | 239 | 239 | 142,000 |
| 1984/02/02 | 245 | 245 | 240 | 240 | 71,000 |
| 1984/02/01 | 248 | 249 | 240 | 248 | 77,000 |
| 1984/01/31 | 239 | 245 | 239 | 243 | 1,067,000 |
| 1984/01/30 | 236 | 239 | 236 | 239 | 371,000 |
| 1984/01/28 | 240 | 240 | 238 | 238 | 121,000 |
| 1984/01/27 | 245 | 245 | 239 | 240 | 273,000 |
| 1984/01/26 | 250 | 250 | 243 | 243 | 393,000 |
| 1984/01/25 | 245 | 249 | 245 | 245 | 92,000 |
| 1984/01/24 | 245 | 250 | 245 | 245 | 85,000 |
| 1984/01/23 | 249 | 250 | 245 | 245 | 77,000 |
| 1984/01/21 | 249 | 249 | 247 | 247 | 102,000 |
| 1984/01/20 | 250 | 250 | 248 | 249 | 90,000 |
| 1984/01/19 | 247 | 250 | 247 | 249 | 156,000 |
| 1984/01/18 | 255 | 255 | 249 | 250 | 469,000 |
| 1984/01/17 | 250 | 260 | 250 | 255 | 868,000 |
| 1984/01/13 | 249 | 250 | 247 | 248 | 165,000 |
| 1984/01/12 | 247 | 249 | 245 | 247 | 232,000 |
| 1984/01/11 | 249 | 249 | 246 | 246 | 141,000 |
| 1984/01/10 | 250 | 250 | 249 | 249 | 275,000 |
| 1984/01/09 | 248 | 249 | 244 | 249 | 207,000 |
| 1984/01/07 | 245 | 249 | 245 | 248 | 172,000 |
| 1984/01/06 | 243 | 245 | 243 | 245 | 180,000 |
| 1984/01/05 | 245 | 248 | 240 | 243 | 102,000 |
| 1984/01/04 | 249 | 250 | 245 | 249 | 142,000 |