日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 345 347 337 338 366,000
1999/12/29 350 360 344 350 725,000
1999/12/28 363 364 352 354 348,000
1999/12/27 365 380 356 368 925,000
1999/12/24 365 373 355 355 934,000
1999/12/22 375 377 365 367 407,000
1999/12/21 374 380 374 375 500,000
1999/12/20 373 380 370 373 1,299,000
1999/12/17 386 386 370 374 1,098,000
1999/12/16 376 386 365 386 1,109,000
1999/12/15 371 390 371 380 1,434,000
1999/12/14 365 385 365 373 1,385,000
1999/12/13 371 376 365 365 748,000
1999/12/10 390 390 365 366 3,692,000
1999/12/09 359 373 356 360 1,594,000
1999/12/08 349 359 349 356 758,000
1999/12/07 351 354 337 352 1,086,000
1999/12/06 347 355 347 351 919,000
1999/12/03 347 348 342 346 963,000
1999/12/02 358 358 336 342 811,000
1999/12/01 347 355 345 355 854,000
1999/11/30 347 355 338 346 907,000
1999/11/29 337 351 337 346 641,000
1999/11/26 341 349 340 341 895,000
1999/11/25 330 337 329 336 787,000
1999/11/24 335 340 331 333 649,000
1999/11/22 350 353 340 340 858,000
1999/11/19 360 360 345 345 1,058,000
1999/11/18 370 380 351 351 1,848,000
1999/11/17 315 387 314 360 2,786,000
1999/11/16 305 314 303 307 2,122,000
1999/11/15 315 319 305 305 1,578,000
1999/11/12 321 326 307 309 2,046,000
1999/11/11 340 340 323 326 1,611,000
1999/11/10 338 340 330 338 1,679,000
1999/11/09 350 352 342 342 992,000
1999/11/08 355 357 340 352 1,779,000
1999/11/05 351 358 350 350 1,931,000
1999/11/04 382 392 350 350 1,686,000
1999/11/02 373 378 370 377 761,000
1999/11/01 374 382 370 370 1,923,000
1999/10/29 390 391 369 374 2,617,000
1999/10/28 389 394 385 386 1,151,000
1999/10/27 388 392 381 384 1,993,000
1999/10/26 425 425 402 403 1,035,000
1999/10/25 415 432 411 424 861,000
1999/10/22 420 421 415 417 684,000
1999/10/21 420 423 411 419 610,000
1999/10/20 430 433 420 428 581,000
1999/10/19 431 431 422 425 569,000
1999/10/18 435 447 430 430 646,000
1999/10/15 433 436 427 434 685,000
1999/10/14 431 436 430 430 938,000
1999/10/13 425 438 425 427 1,304,000
1999/10/12 456 459 425 430 1,451,000
1999/10/08 484 484 461 461 1,541,000
1999/10/07 485 490 482 484 522,000
1999/10/06 484 487 470 470 375,000
1999/10/05 483 488 481 483 321,000
1999/10/04 486 495 479 485 511,000
1999/10/01 467 490 467 484 531,000
1999/09/30 479 484 471 471 717,000
1999/09/29 476 485 464 478 443,000
1999/09/28 463 470 461 466 409,000
1999/09/27 482 482 460 460 478,000
1999/09/24 466 470 462 464 593,000
1999/09/22 464 472 462 471 832,000
1999/09/21 470 499 468 499 554,000
1999/09/20 471 480 467 475 1,019,000
1999/09/17 472 475 461 472 888,000
1999/09/16 467 478 461 477 691,000
1999/09/14 484 487 474 477 739,000
1999/09/13 481 493 479 489 564,000
1999/09/10 480 508 477 486 3,154,000
1999/09/09 476 481 474 479 283,000
1999/09/08 478 478 472 475 311,000
1999/09/07 485 490 471 478 498,000
1999/09/06 477 499 477 490 311,000
1999/09/03 480 486 476 477 559,000
1999/09/02 499 510 482 482 704,000
1999/09/01 493 505 493 502 845,000
1999/08/31 516 518 489 489 1,521,000
1999/08/30 513 519 513 517 1,031,000
1999/08/27 500 510 495 500 903,000
1999/08/26 505 505 495 499 913,000
1999/08/25 493 501 490 500 1,288,000
1999/08/24 499 503 490 502 1,211,000
1999/08/23 480 499 471 499 1,606,000
1999/08/20 467 475 460 471 960,000
1999/08/19 465 470 465 465 381,000
1999/08/18 476 495 465 465 325,000
1999/08/17 468 479 467 473 365,000
1999/08/16 475 490 474 482 722,000
1999/08/13 461 482 456 474 2,020,000
1999/08/12 476 484 470 481 530,000
1999/08/11 470 479 470 471 1,113,000
1999/08/10 475 480 470 475 385,000
1999/08/09 466 475 466 470 315,000
1999/08/06 469 479 460 464 730,000
1999/08/05 460 464 455 464 1,167,000
1999/08/04 480 483 461 475 1,110,000
1999/08/03 492 494 481 489 976,000
1999/08/02 501 504 500 501 699,000
1999/07/30 498 517 495 511 563,000
1999/07/29 505 510 500 503 415,000
1999/07/28 498 512 495 505 481,000
1999/07/27 500 505 488 494 1,319,000
1999/07/26 515 517 505 513 649,000
1999/07/23 508 508 495 505 1,058,000
1999/07/22 538 538 510 515 998,000
1999/07/21 544 544 535 542 1,281,000
1999/07/19 540 548 536 548 1,339,000
1999/07/16 520 536 514 535 2,664,000
1999/07/15 513 515 505 513 1,189,000
1999/07/14 508 516 505 511 1,755,000
1999/07/13 500 508 491 508 1,824,000
1999/07/12 496 508 485 503 1,297,000
1999/07/09 523 523 496 496 1,960,000
1999/07/08 504 524 495 523 2,406,000
1999/07/07 484 504 484 495 1,291,000
1999/07/06 489 500 478 478 1,571,000
1999/07/05 481 490 476 487 1,157,000
1999/07/02 485 485 470 476 789,000
1999/07/01 485 486 479 481 1,560,000
1999/06/30 483 483 472 472 764,000
1999/06/29 470 482 466 480 1,246,000
1999/06/28 468 475 462 474 856,000
1999/06/25 444 454 438 454 904,000
1999/06/24 449 457 444 449 836,000
1999/06/23 452 452 442 442 1,335,000
1999/06/22 473 473 450 463 472,000
1999/06/21 479 479 467 472 419,000
1999/06/18 475 480 473 473 1,214,000
1999/06/17 465 478 461 478 773,000
1999/06/16 465 474 462 470 1,596,000
1999/06/15 462 464 458 462 926,000
1999/06/14 468 469 460 462 862,000
1999/06/11 455 490 455 469 3,762,000
1999/06/10 433 450 433 450 1,163,000
1999/06/09 435 437 429 433 812,000
1999/06/08 441 446 432 443 467,000
1999/06/07 443 450 438 446 520,000
1999/06/04 431 440 430 436 396,000
1999/06/03 428 435 427 431 492,000
1999/06/02 454 454 425 425 909,000
1999/06/01 450 454 440 454 535,000
1999/05/31 427 455 425 455 380,000
1999/05/28 430 431 421 427 435,000
1999/05/27 435 439 430 434 538,000
1999/05/26 439 450 435 435 936,000
1999/05/25 435 444 430 443 776,000
1999/05/24 438 443 436 438 410,000
1999/05/21 440 440 430 436 566,000
1999/05/20 454 457 415 437 2,373,000
1999/05/19 455 460 450 452 1,001,000
1999/05/18 471 471 454 460 1,070,000
1999/05/17 473 474 462 471 977,000
1999/05/14 489 489 475 475 1,777,000
1999/05/13 489 489 479 489 618,000
1999/05/12 479 500 479 489 1,503,000
1999/05/11 490 490 473 474 1,460,000
1999/05/10 494 498 492 495 708,000
1999/05/07 504 506 488 488 1,343,000
1999/05/06 474 499 472 499 1,265,000
1999/04/30 466 475 462 468 1,402,000
1999/04/28 471 474 462 463 1,725,000
1999/04/27 470 474 467 473 756,000
1999/04/26 472 479 469 470 653,000
1999/04/23 471 473 462 467 1,818,000
1999/04/22 480 480 475 479 626,000
1999/04/21 481 485 477 484 349,000
1999/04/20 485 489 477 486 576,000
1999/04/19 500 500 484 486 651,000
1999/04/16 498 505 495 499 700,000
1999/04/15 507 510 495 503 446,000
1999/04/14 499 509 491 509 716,000
1999/04/13 503 507 494 499 804,000
1999/04/12 505 518 498 498 628,000
1999/04/09 536 536 505 505 2,313,000
1999/04/08 510 520 500 520 774,000
1999/04/07 500 518 500 518 659,000
1999/04/06 513 517 498 517 749,000
1999/04/05 508 519 490 513 548,000
1999/04/02 514 516 504 508 1,076,000
1999/04/01 482 519 480 504 1,022,000
1999/03/31 485 486 461 480 731,000
1999/03/30 497 500 463 480 924,000
1999/03/29 501 505 482 492 1,107,000
1999/03/26 523 523 499 505 1,805,000
1999/03/25 467 504 467 500 1,892,000
1999/03/24 500 500 457 457 1,263,000
1999/03/23 511 517 485 495 2,738,000
1999/03/19 468 489 462 487 2,545,000
1999/03/18 440 460 435 448 3,722,000
1999/03/17 443 445 421 430 3,013,000
1999/03/16 432 450 427 442 2,581,000
1999/03/15 423 434 419 434 1,296,000
1999/03/12 435 435 418 423 3,338,000
1999/03/11 395 420 395 410 2,170,000
1999/03/10 391 397 387 394 1,043,000
1999/03/09 392 392 387 391 557,000
1999/03/08 392 396 389 390 957,000
1999/03/05 375 387 373 384 1,490,000
1999/03/04 380 381 372 373 517,000
1999/03/03 373 379 371 379 416,000
1999/03/02 379 380 373 373 754,000
1999/03/01 380 385 375 375 535,000
1999/02/26 382 387 380 384 859,000
1999/02/25 380 386 378 383 1,362,000
1999/02/24 377 388 377 381 1,659,000
1999/02/23 373 379 372 378 633,000
1999/02/22 372 378 370 377 601,000
1999/02/19 373 373 370 370 600,000
1999/02/18 372 377 370 377 530,000
1999/02/17 382 382 373 375 658,000
1999/02/16 379 382 378 382 473,000
1999/02/15 372 379 372 379 373,000
1999/02/12 374 376 372 372 649,000
1999/02/10 375 379 371 379 565,000
1999/02/09 380 380 376 377 557,000
1999/02/08 381 384 378 380 277,000
1999/02/05 387 390 381 384 339,000
1999/02/04 387 392 383 391 557,000
1999/02/03 393 395 382 387 519,000
1999/02/02 399 399 393 398 402,000
1999/02/01 400 405 393 398 383,000
1999/01/29 414 415 400 400 656,000
1999/01/28 413 417 405 409 766,000
1999/01/27 411 413 402 413 563,000
1999/01/26 412 417 401 411 910,000
1999/01/25 397 413 397 413 616,000
1999/01/22 410 418 402 402 597,000
1999/01/21 414 417 407 414 876,000
1999/01/20 400 414 399 414 693,000
1999/01/19 395 405 395 400 554,000
1999/01/18 395 400 389 390 156,000
1999/01/14 391 400 386 400 252,000
1999/01/13 390 397 385 396 415,000
1999/01/12 391 400 388 395 782,000
1999/01/11 375 395 372 386 600,000
1999/01/08 382 382 371 375 510,000
1999/01/07 382 394 380 383 537,000
1999/01/06 376 380 373 377 318,000
1999/01/05 378 378 370 371 441,000
1999/01/04 370 379 370 373 229,000

このページの先頭へ