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 |
|---|---|---|---|---|---|
| 2002/12/30 | 290 | 300 | 290 | 297 | 431,000 |
| 2002/12/27 | 290 | 299 | 288 | 299 | 789,000 |
| 2002/12/26 | 290 | 296 | 286 | 292 | 888,000 |
| 2002/12/25 | 288 | 291 | 285 | 289 | 1,007,000 |
| 2002/12/24 | 286 | 289 | 281 | 288 | 1,277,000 |
| 2002/12/20 | 277 | 292 | 276 | 291 | 2,965,000 |
| 2002/12/19 | 268 | 278 | 267 | 277 | 1,332,000 |
| 2002/12/18 | 274 | 274 | 267 | 273 | 1,275,000 |
| 2002/12/17 | 283 | 284 | 274 | 275 | 1,375,000 |
| 2002/12/16 | 283 | 288 | 281 | 282 | 773,000 |
| 2002/12/13 | 291 | 291 | 284 | 288 | 3,551,000 |
| 2002/12/12 | 286 | 292 | 285 | 289 | 758,000 |
| 2002/12/11 | 293 | 294 | 288 | 288 | 839,000 |
| 2002/12/10 | 292 | 295 | 288 | 288 | 1,150,000 |
| 2002/12/09 | 299 | 299 | 291 | 291 | 1,242,000 |
| 2002/12/06 | 295 | 299 | 286 | 294 | 2,013,000 |
| 2002/12/05 | 307 | 307 | 299 | 300 | 1,034,000 |
| 2002/12/04 | 304 | 312 | 303 | 305 | 1,356,000 |
| 2002/12/03 | 322 | 322 | 310 | 314 | 846,000 |
| 2002/12/02 | 313 | 320 | 308 | 312 | 1,345,000 |
| 2002/11/29 | 324 | 325 | 313 | 314 | 2,241,000 |
| 2002/11/28 | 312 | 325 | 312 | 321 | 1,790,000 |
| 2002/11/27 | 304 | 322 | 303 | 309 | 1,186,000 |
| 2002/11/26 | 322 | 323 | 301 | 307 | 1,682,000 |
| 2002/11/25 | 314 | 329 | 314 | 321 | 1,165,000 |
| 2002/11/22 | 311 | 318 | 301 | 315 | 1,179,000 |
| 2002/11/21 | 298 | 308 | 298 | 308 | 2,575,000 |
| 2002/11/20 | 280 | 299 | 279 | 289 | 3,655,000 |
| 2002/11/19 | 311 | 313 | 293 | 299 | 1,468,000 |
| 2002/11/18 | 333 | 333 | 310 | 321 | 795,000 |
| 2002/11/15 | 331 | 333 | 325 | 328 | 632,000 |
| 2002/11/14 | 335 | 345 | 325 | 331 | 1,538,000 |
| 2002/11/13 | 353 | 354 | 342 | 343 | 853,000 |
| 2002/11/12 | 346 | 358 | 346 | 356 | 602,000 |
| 2002/11/11 | 348 | 355 | 346 | 351 | 661,000 |
| 2002/11/08 | 367 | 370 | 357 | 358 | 1,057,000 |
| 2002/11/07 | 378 | 380 | 367 | 372 | 1,263,000 |
| 2002/11/06 | 371 | 385 | 370 | 378 | 1,946,000 |
| 2002/11/05 | 367 | 370 | 363 | 366 | 1,323,000 |
| 2002/11/01 | 363 | 367 | 360 | 362 | 551,000 |
| 2002/10/31 | 379 | 379 | 360 | 368 | 1,054,000 |
| 2002/10/30 | 358 | 377 | 358 | 374 | 895,000 |
| 2002/10/29 | 354 | 365 | 354 | 365 | 873,000 |
| 2002/10/28 | 360 | 360 | 348 | 359 | 903,000 |
| 2002/10/25 | 350 | 362 | 350 | 361 | 1,102,000 |
| 2002/10/24 | 356 | 360 | 351 | 360 | 966,000 |
| 2002/10/23 | 360 | 360 | 348 | 355 | 1,325,000 |
| 2002/10/22 | 372 | 373 | 360 | 360 | 1,178,000 |
| 2002/10/21 | 385 | 390 | 372 | 374 | 831,000 |
| 2002/10/18 | 382 | 384 | 374 | 375 | 902,000 |
| 2002/10/17 | 368 | 380 | 365 | 380 | 754,000 |
| 2002/10/16 | 369 | 378 | 366 | 368 | 1,339,000 |
| 2002/10/15 | 361 | 366 | 356 | 364 | 1,129,000 |
| 2002/10/11 | 364 | 365 | 352 | 356 | 1,662,000 |
| 2002/10/10 | 365 | 369 | 351 | 369 | 1,357,000 |
| 2002/10/09 | 375 | 375 | 362 | 370 | 998,000 |
| 2002/10/08 | 374 | 380 | 374 | 378 | 1,204,000 |
| 2002/10/07 | 380 | 383 | 370 | 373 | 2,030,000 |
| 2002/10/04 | 363 | 377 | 355 | 377 | 2,900,000 |
| 2002/10/03 | 362 | 369 | 361 | 363 | 2,054,000 |
| 2002/10/02 | 365 | 370 | 350 | 352 | 950,000 |
| 2002/10/01 | 370 | 370 | 361 | 364 | 1,157,000 |
| 2002/09/30 | 374 | 379 | 366 | 377 | 901,000 |
| 2002/09/27 | 374 | 381 | 369 | 379 | 2,569,000 |
| 2002/09/26 | 359 | 364 | 356 | 364 | 2,271,000 |
| 2002/09/25 | 350 | 361 | 348 | 354 | 2,628,000 |
| 2002/09/24 | 367 | 367 | 351 | 363 | 1,159,000 |
| 2002/09/20 | 371 | 380 | 363 | 366 | 1,062,000 |
| 2002/09/19 | 370 | 380 | 365 | 366 | 4,638,000 |
| 2002/09/18 | 335 | 340 | 334 | 340 | 649,000 |
| 2002/09/17 | 334 | 347 | 334 | 344 | 864,000 |
| 2002/09/13 | 336 | 336 | 328 | 333 | 4,078,000 |
| 2002/09/12 | 334 | 339 | 328 | 336 | 1,097,000 |
| 2002/09/11 | 340 | 342 | 335 | 337 | 1,064,000 |
| 2002/09/10 | 342 | 350 | 337 | 341 | 2,080,000 |
| 2002/09/09 | 349 | 352 | 339 | 339 | 1,521,000 |
| 2002/09/06 | 340 | 340 | 332 | 339 | 718,000 |
| 2002/09/05 | 335 | 347 | 333 | 344 | 1,529,000 |
| 2002/09/04 | 339 | 341 | 331 | 335 | 1,605,000 |
| 2002/09/03 | 359 | 360 | 349 | 349 | 1,228,000 |
| 2002/09/02 | 363 | 366 | 358 | 364 | 866,000 |
| 2002/08/30 | 373 | 373 | 360 | 363 | 785,000 |
| 2002/08/29 | 362 | 368 | 362 | 365 | 858,000 |
| 2002/08/28 | 375 | 375 | 368 | 369 | 630,000 |
| 2002/08/27 | 379 | 379 | 370 | 370 | 668,000 |
| 2002/08/26 | 369 | 384 | 369 | 379 | 938,000 |
| 2002/08/23 | 372 | 378 | 369 | 369 | 1,120,000 |
| 2002/08/22 | 366 | 377 | 361 | 372 | 1,119,000 |
| 2002/08/21 | 370 | 378 | 364 | 368 | 1,054,000 |
| 2002/08/20 | 384 | 384 | 370 | 370 | 873,000 |
| 2002/08/19 | 379 | 380 | 371 | 379 | 921,000 |
| 2002/08/16 | 395 | 395 | 380 | 381 | 1,026,000 |
| 2002/08/15 | 380 | 392 | 379 | 390 | 1,036,000 |
| 2002/08/14 | 379 | 385 | 375 | 375 | 835,000 |
| 2002/08/13 | 378 | 389 | 378 | 384 | 648,000 |
| 2002/08/12 | 386 | 391 | 380 | 382 | 860,000 |
| 2002/08/09 | 394 | 399 | 390 | 391 | 1,389,000 |
| 2002/08/08 | 384 | 397 | 383 | 394 | 1,328,000 |
| 2002/08/07 | 381 | 384 | 377 | 380 | 1,323,000 |
| 2002/08/06 | 384 | 385 | 373 | 376 | 762,000 |
| 2002/08/05 | 386 | 397 | 386 | 391 | 506,000 |
| 2002/08/02 | 393 | 393 | 384 | 388 | 2,372,000 |
| 2002/08/01 | 401 | 402 | 395 | 399 | 1,238,000 |
| 2002/07/31 | 398 | 408 | 396 | 403 | 1,979,000 |
| 2002/07/30 | 402 | 408 | 397 | 402 | 761,000 |
| 2002/07/29 | 401 | 413 | 397 | 397 | 1,468,000 |
| 2002/07/26 | 409 | 412 | 399 | 401 | 1,708,000 |
| 2002/07/25 | 415 | 418 | 404 | 404 | 1,170,000 |
| 2002/07/24 | 410 | 412 | 403 | 408 | 963,000 |
| 2002/07/23 | 401 | 417 | 401 | 413 | 1,731,000 |
| 2002/07/22 | 393 | 410 | 393 | 405 | 881,000 |
| 2002/07/19 | 408 | 409 | 401 | 403 | 1,318,000 |
| 2002/07/18 | 415 | 415 | 408 | 408 | 1,081,000 |
| 2002/07/17 | 405 | 421 | 404 | 415 | 1,801,000 |
| 2002/07/16 | 402 | 417 | 402 | 408 | 1,476,000 |
| 2002/07/15 | 414 | 414 | 406 | 412 | 2,032,000 |
| 2002/07/12 | 415 | 422 | 411 | 419 | 1,385,000 |
| 2002/07/11 | 415 | 416 | 405 | 410 | 1,568,000 |
| 2002/07/10 | 427 | 428 | 412 | 413 | 3,362,000 |
| 2002/07/09 | 431 | 437 | 424 | 428 | 3,765,000 |
| 2002/07/08 | 439 | 442 | 433 | 433 | 3,154,000 |
| 2002/07/05 | 425 | 433 | 424 | 426 | 916,000 |
| 2002/07/04 | 420 | 425 | 413 | 423 | 977,000 |
| 2002/07/03 | 407 | 433 | 407 | 430 | 1,667,000 |
| 2002/07/02 | 403 | 416 | 399 | 413 | 1,402,000 |
| 2002/07/01 | 410 | 410 | 400 | 408 | 1,745,000 |
| 2002/06/28 | 399 | 399 | 390 | 395 | 1,438,000 |
| 2002/06/27 | 386 | 389 | 383 | 386 | 1,164,000 |
| 2002/06/26 | 386 | 387 | 371 | 371 | 3,022,000 |
| 2002/06/25 | 392 | 403 | 392 | 397 | 1,078,000 |
| 2002/06/24 | 385 | 402 | 385 | 397 | 729,000 |
| 2002/06/21 | 390 | 401 | 386 | 390 | 940,000 |
| 2002/06/20 | 390 | 398 | 386 | 395 | 1,260,000 |
| 2002/06/19 | 404 | 411 | 383 | 385 | 1,424,000 |
| 2002/06/18 | 406 | 410 | 397 | 399 | 1,242,000 |
| 2002/06/17 | 405 | 409 | 402 | 403 | 1,350,000 |
| 2002/06/14 | 430 | 430 | 408 | 408 | 4,338,000 |
| 2002/06/13 | 425 | 429 | 419 | 427 | 2,083,000 |
| 2002/06/12 | 430 | 434 | 428 | 430 | 941,000 |
| 2002/06/11 | 433 | 436 | 431 | 436 | 572,000 |
| 2002/06/10 | 431 | 435 | 431 | 431 | 695,000 |
| 2002/06/07 | 436 | 437 | 431 | 433 | 1,576,000 |
| 2002/06/06 | 453 | 453 | 437 | 441 | 2,441,000 |
| 2002/06/05 | 439 | 454 | 438 | 454 | 2,314,000 |
| 2002/06/04 | 435 | 442 | 431 | 440 | 2,071,000 |
| 2002/06/03 | 444 | 444 | 438 | 440 | 707,000 |
| 2002/05/31 | 435 | 454 | 435 | 445 | 2,183,000 |
| 2002/05/30 | 435 | 442 | 434 | 437 | 1,311,000 |
| 2002/05/29 | 441 | 447 | 436 | 440 | 1,549,000 |
| 2002/05/28 | 457 | 457 | 448 | 450 | 905,000 |
| 2002/05/27 | 469 | 481 | 454 | 456 | 2,339,000 |
| 2002/05/24 | 470 | 470 | 455 | 465 | 2,474,000 |
| 2002/05/23 | 465 | 470 | 457 | 467 | 3,650,000 |
| 2002/05/22 | 440 | 464 | 440 | 463 | 4,229,000 |
| 2002/05/21 | 425 | 434 | 424 | 430 | 2,996,000 |
| 2002/05/20 | 409 | 425 | 408 | 419 | 2,126,000 |
| 2002/05/17 | 410 | 414 | 405 | 405 | 1,666,000 |
| 2002/05/16 | 400 | 410 | 394 | 402 | 1,186,000 |
| 2002/05/15 | 388 | 399 | 388 | 393 | 1,649,000 |
| 2002/05/14 | 397 | 398 | 383 | 387 | 2,495,000 |
| 2002/05/13 | 411 | 411 | 397 | 397 | 1,988,000 |
| 2002/05/10 | 401 | 408 | 399 | 406 | 1,568,000 |
| 2002/05/09 | 421 | 421 | 405 | 406 | 1,738,000 |
| 2002/05/08 | 410 | 415 | 406 | 412 | 1,056,000 |
| 2002/05/07 | 404 | 412 | 397 | 411 | 1,237,000 |
| 2002/05/02 | 406 | 408 | 399 | 404 | 2,108,000 |
| 2002/05/01 | 410 | 411 | 402 | 404 | 1,781,000 |
| 2002/04/30 | 415 | 420 | 409 | 409 | 1,553,000 |
| 2002/04/26 | 434 | 434 | 415 | 415 | 1,936,000 |
| 2002/04/25 | 432 | 437 | 428 | 431 | 1,627,000 |
| 2002/04/24 | 439 | 442 | 435 | 435 | 1,395,000 |
| 2002/04/23 | 440 | 444 | 437 | 441 | 2,160,000 |
| 2002/04/22 | 450 | 455 | 442 | 445 | 937,000 |
| 2002/04/19 | 451 | 451 | 442 | 445 | 1,391,000 |
| 2002/04/18 | 451 | 465 | 450 | 457 | 1,142,000 |
| 2002/04/17 | 443 | 452 | 443 | 451 | 1,098,000 |
| 2002/04/16 | 448 | 450 | 437 | 442 | 875,000 |
| 2002/04/15 | 441 | 445 | 435 | 445 | 831,000 |
| 2002/04/12 | 447 | 453 | 433 | 441 | 2,045,000 |
| 2002/04/11 | 470 | 471 | 448 | 451 | 1,826,000 |
| 2002/04/10 | 460 | 474 | 457 | 471 | 2,266,000 |
| 2002/04/09 | 465 | 469 | 451 | 461 | 1,686,000 |
| 2002/04/08 | 450 | 471 | 446 | 461 | 3,269,000 |
| 2002/04/05 | 445 | 459 | 436 | 455 | 1,349,000 |
| 2002/04/04 | 430 | 450 | 429 | 440 | 2,032,000 |
| 2002/04/03 | 423 | 435 | 420 | 425 | 1,547,000 |
| 2002/04/02 | 426 | 429 | 421 | 428 | 1,221,000 |
| 2002/04/01 | 436 | 438 | 420 | 421 | 1,029,000 |
| 2002/03/29 | 456 | 460 | 438 | 441 | 1,404,000 |
| 2002/03/28 | 437 | 450 | 436 | 447 | 826,000 |
| 2002/03/27 | 428 | 447 | 426 | 438 | 1,090,000 |
| 2002/03/26 | 445 | 446 | 419 | 423 | 1,082,000 |
| 2002/03/25 | 434 | 442 | 434 | 442 | 1,111,000 |
| 2002/03/22 | 445 | 446 | 433 | 433 | 1,289,000 |
| 2002/03/20 | 462 | 462 | 448 | 452 | 813,000 |
| 2002/03/19 | 461 | 464 | 456 | 461 | 1,309,000 |
| 2002/03/18 | 470 | 473 | 453 | 464 | 1,545,000 |
| 2002/03/15 | 467 | 467 | 457 | 463 | 1,321,000 |
| 2002/03/14 | 451 | 465 | 451 | 462 | 2,028,000 |
| 2002/03/13 | 484 | 493 | 470 | 471 | 1,800,000 |
| 2002/03/12 | 504 | 508 | 489 | 494 | 2,132,000 |
| 2002/03/11 | 489 | 508 | 478 | 508 | 2,613,000 |
| 2002/03/08 | 482 | 494 | 475 | 489 | 4,449,000 |
| 2002/03/07 | 479 | 479 | 470 | 472 | 1,174,000 |
| 2002/03/06 | 473 | 484 | 466 | 466 | 1,347,000 |
| 2002/03/05 | 474 | 482 | 465 | 472 | 1,617,000 |
| 2002/03/04 | 462 | 485 | 457 | 479 | 2,463,000 |
| 2002/03/01 | 439 | 457 | 438 | 453 | 1,309,000 |
| 2002/02/28 | 438 | 458 | 438 | 438 | 2,220,000 |
| 2002/02/27 | 414 | 433 | 413 | 433 | 1,640,000 |
| 2002/02/26 | 423 | 424 | 405 | 409 | 1,947,000 |
| 2002/02/25 | 429 | 438 | 420 | 424 | 2,032,000 |
| 2002/02/22 | 437 | 440 | 426 | 432 | 1,794,000 |
| 2002/02/21 | 429 | 452 | 424 | 451 | 2,296,000 |
| 2002/02/20 | 421 | 430 | 421 | 427 | 930,000 |
| 2002/02/19 | 451 | 451 | 421 | 421 | 1,281,000 |
| 2002/02/18 | 449 | 455 | 446 | 451 | 982,000 |
| 2002/02/15 | 444 | 455 | 441 | 450 | 1,840,000 |
| 2002/02/14 | 447 | 453 | 443 | 444 | 1,172,000 |
| 2002/02/13 | 438 | 450 | 438 | 439 | 1,394,000 |
| 2002/02/12 | 433 | 437 | 430 | 433 | 1,859,000 |
| 2002/02/08 | 421 | 431 | 416 | 423 | 2,762,000 |
| 2002/02/07 | 395 | 414 | 394 | 411 | 1,408,000 |
| 2002/02/06 | 394 | 399 | 388 | 390 | 634,000 |
| 2002/02/05 | 389 | 409 | 388 | 394 | 992,000 |
| 2002/02/04 | 407 | 409 | 393 | 394 | 1,596,000 |
| 2002/02/01 | 424 | 429 | 405 | 407 | 1,158,000 |
| 2002/01/31 | 417 | 431 | 407 | 425 | 2,143,000 |
| 2002/01/30 | 412 | 416 | 409 | 412 | 737,000 |
| 2002/01/29 | 427 | 433 | 418 | 420 | 1,467,000 |
| 2002/01/28 | 427 | 434 | 420 | 430 | 1,792,000 |
| 2002/01/25 | 410 | 423 | 407 | 418 | 2,270,000 |
| 2002/01/24 | 403 | 407 | 396 | 405 | 1,433,000 |
| 2002/01/23 | 392 | 405 | 392 | 403 | 1,594,000 |
| 2002/01/22 | 403 | 407 | 391 | 391 | 3,026,000 |
| 2002/01/21 | 393 | 403 | 389 | 393 | 2,000,000 |
| 2002/01/18 | 369 | 389 | 366 | 389 | 1,152,000 |
| 2002/01/17 | 375 | 375 | 363 | 364 | 1,278,000 |
| 2002/01/16 | 369 | 381 | 361 | 376 | 1,539,000 |
| 2002/01/15 | 376 | 377 | 358 | 365 | 2,044,000 |
| 2002/01/11 | 411 | 412 | 389 | 398 | 2,076,000 |
| 2002/01/10 | 416 | 422 | 403 | 406 | 1,105,000 |
| 2002/01/09 | 415 | 424 | 415 | 416 | 955,000 |
| 2002/01/08 | 450 | 451 | 423 | 430 | 995,000 |
| 2002/01/07 | 442 | 453 | 438 | 451 | 974,000 |
| 2002/01/04 | 444 | 444 | 431 | 443 | 349,000 |