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 |
|---|---|---|---|---|---|
| 2001/12/28 | 440 | 444 | 427 | 444 | 677,000 |
| 2001/12/27 | 423 | 435 | 419 | 435 | 1,262,000 |
| 2001/12/26 | 426 | 435 | 422 | 425 | 986,000 |
| 2001/12/25 | 430 | 430 | 419 | 426 | 1,101,000 |
| 2001/12/21 | 427 | 438 | 417 | 433 | 1,038,000 |
| 2001/12/20 | 406 | 428 | 406 | 428 | 2,489,000 |
| 2001/12/19 | 425 | 430 | 398 | 404 | 1,894,000 |
| 2001/12/18 | 410 | 440 | 408 | 420 | 1,932,000 |
| 2001/12/17 | 407 | 414 | 404 | 405 | 2,037,000 |
| 2001/12/14 | 426 | 442 | 415 | 432 | 5,635,000 |
| 2001/12/13 | 445 | 446 | 421 | 421 | 1,408,000 |
| 2001/12/12 | 432 | 458 | 422 | 450 | 1,571,000 |
| 2001/12/11 | 440 | 441 | 429 | 430 | 2,016,000 |
| 2001/12/10 | 481 | 487 | 458 | 460 | 1,814,000 |
| 2001/12/07 | 476 | 482 | 472 | 480 | 1,137,000 |
| 2001/12/06 | 461 | 485 | 458 | 471 | 2,367,000 |
| 2001/12/05 | 465 | 468 | 456 | 465 | 1,920,000 |
| 2001/12/04 | 490 | 490 | 465 | 471 | 1,935,000 |
| 2001/12/03 | 500 | 502 | 485 | 485 | 1,018,000 |
| 2001/11/30 | 486 | 503 | 483 | 495 | 804,000 |
| 2001/11/29 | 491 | 495 | 478 | 491 | 1,192,000 |
| 2001/11/28 | 509 | 515 | 493 | 493 | 957,000 |
| 2001/11/27 | 508 | 518 | 504 | 507 | 1,056,000 |
| 2001/11/26 | 510 | 526 | 506 | 518 | 1,773,000 |
| 2001/11/22 | 501 | 505 | 476 | 495 | 2,980,000 |
| 2001/11/21 | 494 | 514 | 494 | 513 | 1,127,000 |
| 2001/11/20 | 491 | 505 | 489 | 496 | 1,391,000 |
| 2001/11/19 | 468 | 494 | 468 | 487 | 899,000 |
| 2001/11/16 | 481 | 490 | 473 | 478 | 1,698,000 |
| 2001/11/15 | 473 | 499 | 471 | 496 | 1,535,000 |
| 2001/11/14 | 486 | 489 | 456 | 473 | 2,709,000 |
| 2001/11/13 | 492 | 498 | 471 | 485 | 2,864,000 |
| 2001/11/12 | 500 | 505 | 493 | 499 | 2,178,000 |
| 2001/11/09 | 515 | 518 | 501 | 507 | 2,685,000 |
| 2001/11/08 | 510 | 510 | 501 | 509 | 907,000 |
| 2001/11/07 | 505 | 513 | 499 | 502 | 1,155,000 |
| 2001/11/06 | 508 | 512 | 499 | 504 | 1,692,000 |
| 2001/11/05 | 516 | 518 | 508 | 516 | 939,000 |
| 2001/11/02 | 532 | 534 | 517 | 518 | 1,254,000 |
| 2001/11/01 | 531 | 533 | 521 | 527 | 1,146,000 |
| 2001/10/31 | 539 | 550 | 537 | 539 | 1,840,000 |
| 2001/10/30 | 517 | 539 | 516 | 539 | 1,163,000 |
| 2001/10/29 | 533 | 533 | 520 | 521 | 659,000 |
| 2001/10/26 | 543 | 546 | 526 | 539 | 2,011,000 |
| 2001/10/25 | 525 | 550 | 525 | 546 | 2,457,000 |
| 2001/10/24 | 518 | 539 | 518 | 535 | 1,960,000 |
| 2001/10/23 | 520 | 525 | 512 | 525 | 1,567,000 |
| 2001/10/22 | 500 | 513 | 500 | 510 | 1,008,000 |
| 2001/10/19 | 495 | 504 | 494 | 498 | 1,324,000 |
| 2001/10/18 | 515 | 518 | 497 | 500 | 1,926,000 |
| 2001/10/17 | 520 | 525 | 509 | 523 | 1,760,000 |
| 2001/10/16 | 540 | 543 | 536 | 538 | 1,222,000 |
| 2001/10/15 | 520 | 542 | 516 | 541 | 1,437,000 |
| 2001/10/12 | 528 | 528 | 508 | 524 | 2,125,000 |
| 2001/10/11 | 513 | 518 | 507 | 518 | 941,000 |
| 2001/10/10 | 500 | 513 | 498 | 504 | 1,377,000 |
| 2001/10/09 | 501 | 502 | 486 | 497 | 1,197,000 |
| 2001/10/05 | 512 | 513 | 500 | 508 | 1,826,000 |
| 2001/10/04 | 531 | 538 | 514 | 522 | 1,617,000 |
| 2001/10/03 | 550 | 550 | 521 | 521 | 1,284,000 |
| 2001/10/02 | 547 | 553 | 542 | 550 | 1,110,000 |
| 2001/10/01 | 550 | 552 | 535 | 549 | 1,141,000 |
| 2001/09/28 | 540 | 563 | 538 | 555 | 1,737,000 |
| 2001/09/27 | 520 | 535 | 518 | 535 | 875,000 |
| 2001/09/26 | 523 | 524 | 505 | 521 | 1,561,000 |
| 2001/09/25 | 516 | 530 | 506 | 514 | 1,629,000 |
| 2001/09/21 | 485 | 524 | 478 | 508 | 2,073,000 |
| 2001/09/20 | 491 | 505 | 481 | 500 | 1,857,000 |
| 2001/09/19 | 498 | 515 | 480 | 511 | 3,610,000 |
| 2001/09/18 | 486 | 496 | 483 | 488 | 2,008,000 |
| 2001/09/17 | 469 | 469 | 443 | 463 | 1,835,000 |
| 2001/09/14 | 441 | 474 | 441 | 474 | 2,967,000 |
| 2001/09/13 | 425 | 445 | 411 | 436 | 1,396,000 |
| 2001/09/12 | 429 | 442 | 429 | 429 | 1,763,000 |
| 2001/09/11 | 472 | 479 | 462 | 469 | 1,215,000 |
| 2001/09/10 | 480 | 482 | 471 | 472 | 1,197,000 |
| 2001/09/07 | 490 | 495 | 486 | 491 | 807,000 |
| 2001/09/06 | 490 | 515 | 489 | 500 | 1,291,000 |
| 2001/09/05 | 500 | 507 | 496 | 500 | 1,609,000 |
| 2001/09/04 | 510 | 520 | 498 | 520 | 1,187,000 |
| 2001/09/03 | 522 | 534 | 515 | 520 | 1,171,000 |
| 2001/08/31 | 521 | 537 | 505 | 532 | 2,203,000 |
| 2001/08/30 | 545 | 549 | 526 | 540 | 2,465,000 |
| 2001/08/29 | 590 | 596 | 571 | 575 | 1,761,000 |
| 2001/08/28 | 574 | 594 | 572 | 594 | 1,947,000 |
| 2001/08/27 | 573 | 579 | 566 | 576 | 2,007,000 |
| 2001/08/24 | 570 | 575 | 558 | 563 | 1,050,000 |
| 2001/08/23 | 580 | 585 | 550 | 580 | 1,715,000 |
| 2001/08/22 | 545 | 588 | 545 | 581 | 2,512,000 |
| 2001/08/21 | 568 | 568 | 539 | 547 | 1,361,000 |
| 2001/08/20 | 570 | 570 | 558 | 558 | 1,568,000 |
| 2001/08/17 | 558 | 584 | 558 | 580 | 2,867,000 |
| 2001/08/16 | 556 | 594 | 555 | 588 | 4,178,000 |
| 2001/08/15 | 550 | 556 | 547 | 556 | 1,541,000 |
| 2001/08/14 | 538 | 550 | 537 | 550 | 1,068,000 |
| 2001/08/13 | 528 | 546 | 528 | 538 | 663,000 |
| 2001/08/10 | 545 | 549 | 535 | 546 | 1,441,000 |
| 2001/08/09 | 539 | 549 | 535 | 545 | 1,891,000 |
| 2001/08/08 | 550 | 558 | 534 | 539 | 1,201,000 |
| 2001/08/07 | 520 | 549 | 519 | 548 | 1,448,000 |
| 2001/08/06 | 516 | 530 | 510 | 530 | 400,000 |
| 2001/08/03 | 522 | 530 | 516 | 520 | 556,000 |
| 2001/08/02 | 527 | 535 | 523 | 533 | 1,055,000 |
| 2001/08/01 | 510 | 525 | 510 | 525 | 1,601,000 |
| 2001/07/31 | 504 | 510 | 497 | 510 | 783,000 |
| 2001/07/30 | 520 | 521 | 500 | 508 | 817,000 |
| 2001/07/27 | 514 | 518 | 508 | 514 | 959,000 |
| 2001/07/26 | 503 | 515 | 496 | 513 | 1,318,000 |
| 2001/07/25 | 483 | 501 | 482 | 500 | 999,000 |
| 2001/07/24 | 487 | 490 | 481 | 490 | 787,000 |
| 2001/07/23 | 483 | 497 | 480 | 494 | 1,197,000 |
| 2001/07/19 | 483 | 491 | 475 | 484 | 1,232,000 |
| 2001/07/18 | 483 | 491 | 471 | 473 | 659,000 |
| 2001/07/17 | 479 | 490 | 479 | 488 | 403,000 |
| 2001/07/16 | 474 | 491 | 474 | 491 | 516,000 |
| 2001/07/13 | 475 | 480 | 474 | 479 | 1,114,000 |
| 2001/07/12 | 477 | 485 | 472 | 485 | 457,000 |
| 2001/07/11 | 474 | 478 | 469 | 472 | 418,000 |
| 2001/07/10 | 476 | 492 | 471 | 483 | 797,000 |
| 2001/07/09 | 473 | 486 | 470 | 486 | 769,000 |
| 2001/07/06 | 482 | 490 | 474 | 480 | 988,000 |
| 2001/07/05 | 496 | 496 | 485 | 492 | 595,000 |
| 2001/07/04 | 500 | 502 | 495 | 497 | 769,000 |
| 2001/07/03 | 507 | 507 | 491 | 499 | 517,000 |
| 2001/07/02 | 515 | 517 | 501 | 507 | 1,464,000 |
| 2001/06/29 | 500 | 509 | 490 | 509 | 1,185,000 |
| 2001/06/28 | 495 | 496 | 484 | 490 | 770,000 |
| 2001/06/27 | 489 | 493 | 486 | 490 | 727,000 |
| 2001/06/26 | 496 | 496 | 482 | 487 | 1,215,000 |
| 2001/06/25 | 502 | 510 | 493 | 496 | 1,329,000 |
| 2001/06/22 | 499 | 501 | 492 | 492 | 1,570,000 |
| 2001/06/21 | 493 | 499 | 485 | 496 | 1,744,000 |
| 2001/06/20 | 470 | 492 | 466 | 490 | 1,504,000 |
| 2001/06/19 | 487 | 491 | 468 | 470 | 1,862,000 |
| 2001/06/18 | 475 | 494 | 475 | 482 | 1,687,000 |
| 2001/06/15 | 462 | 473 | 462 | 473 | 1,780,000 |
| 2001/06/14 | 484 | 484 | 471 | 472 | 1,337,000 |
| 2001/06/13 | 464 | 481 | 459 | 474 | 1,685,000 |
| 2001/06/12 | 485 | 490 | 459 | 459 | 1,260,000 |
| 2001/06/11 | 490 | 498 | 488 | 490 | 1,608,000 |
| 2001/06/08 | 476 | 490 | 470 | 480 | 4,086,000 |
| 2001/06/07 | 461 | 468 | 456 | 467 | 435,000 |
| 2001/06/06 | 468 | 473 | 461 | 468 | 1,601,000 |
| 2001/06/05 | 455 | 462 | 452 | 461 | 1,261,000 |
| 2001/06/04 | 452 | 453 | 445 | 450 | 476,000 |
| 2001/06/01 | 457 | 458 | 447 | 454 | 942,000 |
| 2001/05/31 | 459 | 461 | 452 | 452 | 1,097,000 |
| 2001/05/30 | 464 | 470 | 459 | 462 | 1,375,000 |
| 2001/05/29 | 455 | 465 | 454 | 460 | 772,000 |
| 2001/05/28 | 463 | 463 | 451 | 451 | 837,000 |
| 2001/05/25 | 459 | 466 | 451 | 460 | 1,313,000 |
| 2001/05/24 | 467 | 470 | 453 | 459 | 1,245,000 |
| 2001/05/23 | 461 | 475 | 460 | 473 | 2,699,000 |
| 2001/05/22 | 476 | 481 | 450 | 456 | 1,549,000 |
| 2001/05/21 | 484 | 486 | 473 | 481 | 1,867,000 |
| 2001/05/18 | 497 | 497 | 482 | 487 | 1,957,000 |
| 2001/05/17 | 496 | 496 | 481 | 492 | 1,055,000 |
| 2001/05/16 | 495 | 497 | 478 | 481 | 1,438,000 |
| 2001/05/15 | 487 | 498 | 486 | 497 | 1,975,000 |
| 2001/05/14 | 500 | 500 | 482 | 487 | 1,049,000 |
| 2001/05/11 | 500 | 513 | 495 | 500 | 1,656,000 |
| 2001/05/10 | 508 | 520 | 487 | 495 | 2,494,000 |
| 2001/05/09 | 502 | 506 | 477 | 500 | 4,296,000 |
| 2001/05/08 | 540 | 543 | 500 | 512 | 3,035,000 |
| 2001/05/07 | 571 | 571 | 550 | 554 | 2,288,000 |
| 2001/05/02 | 576 | 583 | 563 | 579 | 2,505,000 |
| 2001/05/01 | 585 | 586 | 580 | 585 | 2,407,000 |
| 2001/04/27 | 580 | 588 | 578 | 586 | 4,067,000 |
| 2001/04/26 | 558 | 594 | 557 | 574 | 6,813,000 |
| 2001/04/25 | 529 | 548 | 527 | 547 | 3,154,000 |
| 2001/04/24 | 515 | 525 | 507 | 525 | 3,233,000 |
| 2001/04/23 | 500 | 510 | 500 | 510 | 2,498,000 |
| 2001/04/20 | 490 | 502 | 490 | 500 | 1,669,000 |
| 2001/04/19 | 505 | 514 | 485 | 491 | 2,365,000 |
| 2001/04/18 | 495 | 504 | 488 | 500 | 1,710,000 |
| 2001/04/17 | 485 | 499 | 485 | 495 | 1,881,000 |
| 2001/04/16 | 485 | 490 | 477 | 481 | 2,092,000 |
| 2001/04/13 | 500 | 502 | 487 | 499 | 2,527,000 |
| 2001/04/12 | 503 | 514 | 490 | 500 | 2,744,000 |
| 2001/04/11 | 480 | 515 | 480 | 502 | 5,378,000 |
| 2001/04/10 | 453 | 478 | 445 | 469 | 3,131,000 |
| 2001/04/09 | 439 | 455 | 437 | 450 | 2,748,000 |
| 2001/04/06 | 445 | 450 | 430 | 440 | 1,425,000 |
| 2001/04/05 | 447 | 456 | 443 | 450 | 1,920,000 |
| 2001/04/04 | 432 | 449 | 427 | 447 | 1,428,000 |
| 2001/04/03 | 405 | 430 | 405 | 422 | 989,000 |
| 2001/04/02 | 420 | 422 | 405 | 405 | 774,000 |
| 2001/03/30 | 415 | 427 | 412 | 420 | 932,000 |
| 2001/03/29 | 414 | 435 | 412 | 412 | 895,000 |
| 2001/03/28 | 437 | 440 | 418 | 424 | 680,000 |
| 2001/03/27 | 441 | 447 | 430 | 435 | 1,001,000 |
| 2001/03/26 | 425 | 456 | 420 | 451 | 3,469,000 |
| 2001/03/23 | 398 | 420 | 391 | 414 | 1,703,000 |
| 2001/03/22 | 414 | 418 | 398 | 402 | 1,984,000 |
| 2001/03/21 | 380 | 419 | 377 | 419 | 2,982,000 |
| 2001/03/19 | 365 | 380 | 362 | 377 | 1,194,000 |
| 2001/03/16 | 361 | 369 | 356 | 364 | 1,782,000 |
| 2001/03/15 | 332 | 354 | 326 | 354 | 1,178,000 |
| 2001/03/14 | 342 | 350 | 335 | 335 | 1,363,000 |
| 2001/03/13 | 352 | 355 | 347 | 352 | 1,348,000 |
| 2001/03/12 | 361 | 366 | 357 | 357 | 1,498,000 |
| 2001/03/09 | 360 | 364 | 359 | 364 | 3,930,000 |
| 2001/03/08 | 355 | 359 | 352 | 358 | 1,531,000 |
| 2001/03/07 | 355 | 356 | 350 | 352 | 1,096,000 |
| 2001/03/06 | 350 | 353 | 344 | 351 | 796,000 |
| 2001/03/05 | 352 | 355 | 351 | 352 | 1,408,000 |
| 2001/03/02 | 349 | 354 | 343 | 351 | 1,538,000 |
| 2001/03/01 | 345 | 350 | 335 | 349 | 1,196,000 |
| 2001/02/28 | 342 | 349 | 333 | 340 | 1,342,000 |
| 2001/02/27 | 355 | 359 | 341 | 347 | 1,721,000 |
| 2001/02/26 | 355 | 362 | 350 | 356 | 1,691,000 |
| 2001/02/23 | 342 | 356 | 341 | 355 | 1,634,000 |
| 2001/02/22 | 334 | 345 | 334 | 342 | 1,154,000 |
| 2001/02/21 | 334 | 341 | 330 | 341 | 788,000 |
| 2001/02/20 | 334 | 339 | 330 | 334 | 674,000 |
| 2001/02/19 | 333 | 336 | 323 | 334 | 499,000 |
| 2001/02/16 | 340 | 341 | 333 | 335 | 1,190,000 |
| 2001/02/15 | 328 | 336 | 325 | 331 | 2,400,000 |
| 2001/02/14 | 320 | 328 | 314 | 327 | 1,416,000 |
| 2001/02/13 | 320 | 328 | 318 | 323 | 2,070,000 |
| 2001/02/09 | 300 | 320 | 297 | 318 | 2,980,000 |
| 2001/02/08 | 295 | 298 | 288 | 290 | 723,000 |
| 2001/02/07 | 288 | 298 | 288 | 291 | 389,000 |
| 2001/02/06 | 295 | 295 | 288 | 288 | 1,197,000 |
| 2001/02/05 | 300 | 300 | 297 | 298 | 638,000 |
| 2001/02/02 | 306 | 306 | 296 | 302 | 1,106,000 |
| 2001/02/01 | 300 | 301 | 295 | 301 | 858,000 |
| 2001/01/31 | 299 | 303 | 297 | 301 | 1,179,000 |
| 2001/01/30 | 295 | 298 | 289 | 298 | 1,490,000 |
| 2001/01/29 | 288 | 296 | 288 | 294 | 1,259,000 |
| 2001/01/26 | 291 | 294 | 283 | 291 | 2,787,000 |
| 2001/01/25 | 281 | 282 | 278 | 281 | 971,000 |
| 2001/01/24 | 288 | 288 | 281 | 285 | 615,000 |
| 2001/01/23 | 286 | 286 | 283 | 285 | 434,000 |
| 2001/01/22 | 290 | 290 | 283 | 287 | 578,000 |
| 2001/01/19 | 290 | 293 | 285 | 285 | 1,004,000 |
| 2001/01/18 | 279 | 289 | 279 | 289 | 1,657,000 |
| 2001/01/17 | 281 | 283 | 275 | 275 | 2,833,000 |
| 2001/01/16 | 297 | 298 | 280 | 288 | 2,154,000 |
| 2001/01/15 | 297 | 302 | 296 | 297 | 774,000 |
| 2001/01/12 | 320 | 323 | 302 | 302 | 1,736,000 |
| 2001/01/11 | 325 | 325 | 311 | 321 | 713,000 |
| 2001/01/10 | 323 | 327 | 322 | 327 | 540,000 |
| 2001/01/09 | 327 | 327 | 321 | 325 | 559,000 |
| 2001/01/05 | 330 | 332 | 323 | 327 | 561,000 |
| 2001/01/04 | 348 | 348 | 328 | 332 | 402,000 |