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 |
|---|---|---|---|---|---|
| 2008/12/30 | 505 | 520 | 505 | 520 | 890,000 |
| 2008/12/29 | 506 | 513 | 503 | 513 | 997,000 |
| 2008/12/26 | 501 | 509 | 498 | 509 | 936,000 |
| 2008/12/25 | 501 | 503 | 493 | 501 | 1,175,000 |
| 2008/12/24 | 495 | 495 | 484 | 492 | 1,089,000 |
| 2008/12/22 | 513 | 519 | 497 | 500 | 3,787,000 |
| 2008/12/19 | 514 | 524 | 512 | 513 | 2,634,000 |
| 2008/12/18 | 504 | 520 | 504 | 513 | 3,239,000 |
| 2008/12/17 | 512 | 517 | 494 | 510 | 2,997,000 |
| 2008/12/16 | 508 | 511 | 498 | 506 | 2,190,000 |
| 2008/12/15 | 508 | 515 | 506 | 509 | 2,685,000 |
| 2008/12/12 | 490 | 512 | 479 | 488 | 8,632,000 |
| 2008/12/11 | 511 | 519 | 504 | 515 | 3,387,000 |
| 2008/12/10 | 517 | 527 | 514 | 522 | 4,338,000 |
| 2008/12/09 | 503 | 515 | 503 | 515 | 3,281,000 |
| 2008/12/08 | 479 | 510 | 479 | 508 | 3,044,000 |
| 2008/12/05 | 479 | 489 | 476 | 480 | 2,987,000 |
| 2008/12/04 | 484 | 494 | 477 | 478 | 3,524,000 |
| 2008/12/03 | 477 | 487 | 470 | 486 | 2,270,000 |
| 2008/12/02 | 470 | 493 | 462 | 477 | 3,751,000 |
| 2008/12/01 | 499 | 499 | 484 | 485 | 2,126,000 |
| 2008/11/28 | 495 | 503 | 492 | 502 | 4,272,000 |
| 2008/11/27 | 507 | 516 | 502 | 505 | 3,147,000 |
| 2008/11/26 | 486 | 512 | 484 | 506 | 6,312,000 |
| 2008/11/25 | 508 | 510 | 469 | 490 | 7,050,000 |
| 2008/11/21 | 446 | 488 | 440 | 486 | 4,824,000 |
| 2008/11/20 | 471 | 473 | 452 | 452 | 4,050,000 |
| 2008/11/19 | 501 | 503 | 483 | 485 | 3,641,000 |
| 2008/11/18 | 495 | 504 | 487 | 497 | 3,790,000 |
| 2008/11/17 | 486 | 515 | 476 | 497 | 6,412,000 |
| 2008/11/14 | 502 | 506 | 485 | 491 | 5,793,000 |
| 2008/11/13 | 435 | 503 | 428 | 492 | 14,709,000 |
| 2008/11/12 | 452 | 471 | 433 | 434 | 6,185,000 |
| 2008/11/11 | 486 | 494 | 467 | 467 | 3,713,000 |
| 2008/11/10 | 472 | 489 | 471 | 485 | 2,981,000 |
| 2008/11/07 | 448 | 471 | 441 | 457 | 4,115,000 |
| 2008/11/06 | 491 | 499 | 462 | 467 | 4,185,000 |
| 2008/11/05 | 520 | 528 | 495 | 506 | 4,031,000 |
| 2008/11/04 | 500 | 515 | 496 | 515 | 4,380,000 |
| 2008/10/31 | 478 | 500 | 461 | 473 | 6,882,000 |
| 2008/10/30 | 450 | 489 | 443 | 488 | 6,304,000 |
| 2008/10/29 | 436 | 445 | 409 | 445 | 6,613,000 |
| 2008/10/28 | 387 | 415 | 380 | 415 | 6,752,000 |
| 2008/10/27 | 420 | 421 | 382 | 385 | 7,818,000 |
| 2008/10/24 | 411 | 418 | 392 | 395 | 6,815,000 |
| 2008/10/23 | 390 | 413 | 376 | 410 | 6,244,000 |
| 2008/10/22 | 424 | 428 | 401 | 401 | 3,136,000 |
| 2008/10/21 | 441 | 447 | 424 | 439 | 4,518,000 |
| 2008/10/20 | 418 | 424 | 398 | 420 | 5,704,000 |
| 2008/10/17 | 390 | 418 | 390 | 417 | 6,815,000 |
| 2008/10/16 | 399 | 402 | 378 | 378 | 4,135,000 |
| 2008/10/15 | 430 | 438 | 413 | 434 | 6,091,000 |
| 2008/10/14 | 406 | 450 | 406 | 450 | 6,360,000 |
| 2008/10/10 | 364 | 391 | 364 | 370 | 9,516,000 |
| 2008/10/09 | 417 | 433 | 403 | 409 | 7,088,000 |
| 2008/10/08 | 446 | 458 | 422 | 422 | 4,679,000 |
| 2008/10/07 | 446 | 469 | 434 | 461 | 6,787,000 |
| 2008/10/06 | 488 | 492 | 465 | 465 | 6,362,000 |
| 2008/10/03 | 524 | 524 | 508 | 508 | 7,706,000 |
| 2008/10/02 | 529 | 530 | 515 | 523 | 6,682,000 |
| 2008/10/01 | 510 | 511 | 494 | 509 | 4,400,000 |
| 2008/09/30 | 490 | 501 | 484 | 493 | 5,036,000 |
| 2008/09/29 | 525 | 528 | 505 | 506 | 4,135,000 |
| 2008/09/26 | 524 | 532 | 513 | 528 | 5,538,000 |
| 2008/09/25 | 518 | 542 | 503 | 514 | 12,314,000 |
| 2008/09/24 | 519 | 529 | 511 | 528 | 5,369,000 |
| 2008/09/22 | 538 | 542 | 512 | 520 | 6,589,000 |
| 2008/09/19 | 481 | 508 | 481 | 508 | 7,719,000 |
| 2008/09/18 | 447 | 464 | 446 | 461 | 5,267,000 |
| 2008/09/17 | 457 | 473 | 457 | 467 | 6,608,000 |
| 2008/09/16 | 451 | 456 | 442 | 447 | 5,495,000 |
| 2008/09/12 | 468 | 478 | 455 | 476 | 11,364,000 |
| 2008/09/11 | 475 | 478 | 463 | 467 | 4,625,000 |
| 2008/09/10 | 442 | 488 | 440 | 485 | 7,591,000 |
| 2008/09/09 | 450 | 450 | 442 | 447 | 2,606,000 |
| 2008/09/08 | 435 | 454 | 435 | 454 | 4,169,000 |
| 2008/09/05 | 415 | 424 | 415 | 420 | 4,524,000 |
| 2008/09/04 | 436 | 436 | 426 | 430 | 3,953,000 |
| 2008/09/03 | 436 | 444 | 435 | 441 | 4,414,000 |
| 2008/09/02 | 440 | 447 | 431 | 434 | 8,307,000 |
| 2008/09/01 | 453 | 457 | 440 | 441 | 3,508,000 |
| 2008/08/29 | 453 | 464 | 450 | 464 | 3,943,000 |
| 2008/08/28 | 442 | 444 | 435 | 444 | 2,577,000 |
| 2008/08/27 | 442 | 442 | 434 | 437 | 1,358,000 |
| 2008/08/26 | 441 | 441 | 433 | 437 | 1,874,000 |
| 2008/08/25 | 444 | 449 | 442 | 447 | 3,311,000 |
| 2008/08/22 | 436 | 437 | 428 | 429 | 1,880,000 |
| 2008/08/21 | 443 | 443 | 430 | 435 | 1,908,000 |
| 2008/08/20 | 437 | 446 | 436 | 441 | 2,696,000 |
| 2008/08/19 | 434 | 443 | 427 | 440 | 4,394,000 |
| 2008/08/18 | 434 | 455 | 427 | 442 | 2,967,000 |
| 2008/08/15 | 429 | 434 | 427 | 431 | 1,681,000 |
| 2008/08/14 | 435 | 435 | 426 | 428 | 2,716,000 |
| 2008/08/13 | 440 | 441 | 428 | 432 | 3,833,000 |
| 2008/08/12 | 441 | 453 | 437 | 450 | 7,211,000 |
| 2008/08/11 | 437 | 440 | 425 | 435 | 4,161,000 |
| 2008/08/08 | 428 | 439 | 415 | 434 | 5,174,000 |
| 2008/08/07 | 432 | 432 | 409 | 427 | 6,820,000 |
| 2008/08/06 | 415 | 447 | 411 | 447 | 7,789,000 |
| 2008/08/05 | 404 | 409 | 401 | 405 | 3,368,000 |
| 2008/08/04 | 417 | 419 | 404 | 405 | 3,159,000 |
| 2008/08/01 | 431 | 431 | 411 | 412 | 3,787,000 |
| 2008/07/31 | 435 | 439 | 428 | 436 | 3,665,000 |
| 2008/07/30 | 428 | 436 | 428 | 431 | 4,410,000 |
| 2008/07/29 | 429 | 431 | 416 | 424 | 4,684,000 |
| 2008/07/28 | 447 | 450 | 436 | 438 | 4,995,000 |
| 2008/07/25 | 459 | 459 | 444 | 446 | 3,959,000 |
| 2008/07/24 | 462 | 464 | 453 | 461 | 5,917,000 |
| 2008/07/23 | 456 | 464 | 456 | 459 | 4,834,000 |
| 2008/07/22 | 457 | 458 | 444 | 452 | 3,446,000 |
| 2008/07/18 | 463 | 467 | 450 | 451 | 1,806,000 |
| 2008/07/17 | 459 | 462 | 454 | 458 | 2,354,000 |
| 2008/07/16 | 455 | 462 | 448 | 454 | 3,668,000 |
| 2008/07/15 | 470 | 470 | 461 | 462 | 2,858,000 |
| 2008/07/14 | 465 | 477 | 465 | 470 | 2,809,000 |
| 2008/07/11 | 477 | 478 | 464 | 468 | 4,187,000 |
| 2008/07/10 | 472 | 481 | 465 | 476 | 3,012,000 |
| 2008/07/09 | 482 | 489 | 473 | 477 | 2,223,000 |
| 2008/07/08 | 485 | 486 | 470 | 473 | 3,122,000 |
| 2008/07/07 | 480 | 492 | 477 | 490 | 2,335,000 |
| 2008/07/04 | 484 | 489 | 475 | 480 | 2,571,000 |
| 2008/07/03 | 477 | 487 | 470 | 479 | 3,106,000 |
| 2008/07/02 | 496 | 496 | 481 | 483 | 4,336,000 |
| 2008/07/01 | 499 | 503 | 486 | 488 | 3,713,000 |
| 2008/06/30 | 490 | 503 | 483 | 503 | 4,849,000 |
| 2008/06/27 | 488 | 497 | 485 | 489 | 3,822,000 |
| 2008/06/26 | 503 | 511 | 501 | 503 | 1,946,000 |
| 2008/06/25 | 514 | 515 | 498 | 506 | 2,440,000 |
| 2008/06/24 | 504 | 516 | 499 | 513 | 3,057,000 |
| 2008/06/23 | 501 | 506 | 490 | 499 | 3,709,000 |
| 2008/06/20 | 522 | 530 | 498 | 500 | 8,163,000 |
| 2008/06/19 | 550 | 550 | 521 | 525 | 5,782,000 |
| 2008/06/18 | 554 | 557 | 549 | 554 | 3,691,000 |
| 2008/06/17 | 547 | 563 | 540 | 560 | 6,755,000 |
| 2008/06/16 | 532 | 543 | 527 | 543 | 3,753,000 |
| 2008/06/13 | 522 | 522 | 504 | 515 | 7,458,000 |
| 2008/06/12 | 514 | 520 | 511 | 514 | 3,481,000 |
| 2008/06/11 | 527 | 537 | 521 | 532 | 5,522,000 |
| 2008/06/10 | 539 | 542 | 526 | 528 | 3,183,000 |
| 2008/06/09 | 535 | 537 | 531 | 534 | 4,331,000 |
| 2008/06/06 | 545 | 552 | 541 | 551 | 7,371,000 |
| 2008/06/05 | 533 | 537 | 523 | 525 | 4,572,000 |
| 2008/06/04 | 508 | 530 | 508 | 529 | 4,428,000 |
| 2008/06/03 | 522 | 524 | 507 | 511 | 3,688,000 |
| 2008/06/02 | 531 | 535 | 521 | 532 | 4,511,000 |
| 2008/05/30 | 532 | 543 | 530 | 534 | 7,813,000 |
| 2008/05/29 | 504 | 520 | 497 | 519 | 4,639,000 |
| 2008/05/28 | 497 | 503 | 493 | 503 | 4,347,000 |
| 2008/05/27 | 500 | 501 | 488 | 496 | 3,248,000 |
| 2008/05/26 | 516 | 516 | 495 | 496 | 3,106,000 |
| 2008/05/23 | 494 | 527 | 492 | 519 | 7,496,000 |
| 2008/05/22 | 478 | 499 | 474 | 499 | 4,545,000 |
| 2008/05/21 | 503 | 504 | 483 | 488 | 7,924,000 |
| 2008/05/20 | 509 | 521 | 507 | 515 | 11,220,000 |
| 2008/05/19 | 503 | 513 | 500 | 501 | 10,715,000 |
| 2008/05/16 | 495 | 502 | 482 | 497 | 13,764,000 |
| 2008/05/15 | 493 | 497 | 467 | 476 | 11,126,000 |
| 2008/05/14 | 493 | 498 | 483 | 498 | 5,398,000 |
| 2008/05/13 | 484 | 492 | 480 | 492 | 3,295,000 |
| 2008/05/12 | 474 | 487 | 468 | 481 | 2,163,000 |
| 2008/05/09 | 495 | 498 | 479 | 479 | 2,200,000 |
| 2008/05/08 | 496 | 498 | 492 | 492 | 1,404,000 |
| 2008/05/07 | 500 | 503 | 494 | 499 | 1,944,000 |
| 2008/05/02 | 494 | 499 | 489 | 496 | 1,918,000 |
| 2008/05/01 | 487 | 490 | 477 | 479 | 2,026,000 |
| 2008/04/30 | 477 | 497 | 477 | 491 | 3,407,000 |
| 2008/04/28 | 476 | 490 | 476 | 487 | 3,565,000 |
| 2008/04/25 | 468 | 476 | 467 | 476 | 3,136,000 |
| 2008/04/24 | 462 | 468 | 460 | 461 | 2,439,000 |
| 2008/04/23 | 462 | 470 | 459 | 463 | 2,657,000 |
| 2008/04/22 | 461 | 462 | 454 | 457 | 2,098,000 |
| 2008/04/21 | 465 | 471 | 461 | 466 | 4,143,000 |
| 2008/04/18 | 461 | 464 | 450 | 461 | 3,768,000 |
| 2008/04/17 | 459 | 471 | 454 | 464 | 6,331,000 |
| 2008/04/16 | 443 | 448 | 435 | 444 | 6,070,000 |
| 2008/04/15 | 442 | 445 | 437 | 438 | 4,290,000 |
| 2008/04/14 | 450 | 450 | 432 | 442 | 6,680,000 |
| 2008/04/11 | 459 | 467 | 445 | 465 | 6,267,000 |
| 2008/04/10 | 465 | 465 | 453 | 458 | 5,554,000 |
| 2008/04/09 | 500 | 503 | 458 | 470 | 6,597,000 |
| 2008/04/08 | 500 | 506 | 498 | 499 | 2,628,000 |
| 2008/04/07 | 494 | 505 | 490 | 500 | 2,559,000 |
| 2008/04/04 | 488 | 498 | 482 | 494 | 3,490,000 |
| 2008/04/03 | 474 | 493 | 469 | 493 | 3,090,000 |
| 2008/04/02 | 477 | 480 | 470 | 476 | 3,319,000 |
| 2008/04/01 | 454 | 466 | 452 | 462 | 3,339,000 |
| 2008/03/31 | 479 | 486 | 454 | 458 | 4,326,000 |
| 2008/03/28 | 459 | 477 | 451 | 477 | 3,265,000 |
| 2008/03/27 | 469 | 470 | 454 | 457 | 3,159,000 |
| 2008/03/26 | 460 | 469 | 458 | 464 | 3,117,000 |
| 2008/03/25 | 476 | 477 | 458 | 462 | 3,085,000 |
| 2008/03/24 | 457 | 472 | 455 | 470 | 3,330,000 |
| 2008/03/21 | 454 | 464 | 450 | 457 | 3,596,000 |
| 2008/03/19 | 436 | 459 | 436 | 454 | 7,225,000 |
| 2008/03/18 | 426 | 431 | 422 | 430 | 4,893,000 |
| 2008/03/17 | 425 | 426 | 408 | 419 | 7,151,000 |
| 2008/03/14 | 440 | 444 | 424 | 429 | 9,025,000 |
| 2008/03/13 | 441 | 446 | 433 | 435 | 4,317,000 |
| 2008/03/12 | 456 | 459 | 446 | 448 | 4,889,000 |
| 2008/03/11 | 421 | 445 | 421 | 442 | 6,576,000 |
| 2008/03/10 | 445 | 448 | 434 | 435 | 3,833,000 |
| 2008/03/07 | 454 | 461 | 448 | 450 | 3,851,000 |
| 2008/03/06 | 463 | 483 | 461 | 476 | 4,960,000 |
| 2008/03/05 | 468 | 470 | 454 | 458 | 6,428,000 |
| 2008/03/04 | 476 | 481 | 464 | 469 | 5,515,000 |
| 2008/03/03 | 484 | 486 | 473 | 473 | 5,101,000 |
| 2008/02/29 | 500 | 508 | 493 | 506 | 5,485,000 |
| 2008/02/28 | 525 | 525 | 517 | 520 | 2,420,000 |
| 2008/02/27 | 533 | 535 | 526 | 530 | 2,185,000 |
| 2008/02/26 | 550 | 551 | 524 | 525 | 5,149,000 |
| 2008/02/25 | 528 | 543 | 526 | 542 | 3,532,000 |
| 2008/02/22 | 513 | 524 | 512 | 518 | 3,280,000 |
| 2008/02/21 | 518 | 527 | 514 | 522 | 4,154,000 |
| 2008/02/20 | 539 | 539 | 505 | 506 | 9,129,000 |
| 2008/02/19 | 542 | 544 | 535 | 539 | 3,638,000 |
| 2008/02/18 | 528 | 541 | 525 | 534 | 3,720,000 |
| 2008/02/15 | 515 | 531 | 510 | 531 | 6,046,000 |
| 2008/02/14 | 508 | 523 | 508 | 520 | 9,167,000 |
| 2008/02/13 | 503 | 523 | 501 | 507 | 11,037,000 |
| 2008/02/12 | 469 | 511 | 456 | 502 | 15,415,000 |
| 2008/02/08 | 492 | 501 | 474 | 476 | 5,490,000 |
| 2008/02/07 | 500 | 510 | 489 | 501 | 5,237,000 |
| 2008/02/06 | 526 | 526 | 500 | 500 | 5,211,000 |
| 2008/02/05 | 533 | 546 | 529 | 536 | 3,650,000 |
| 2008/02/04 | 549 | 558 | 539 | 549 | 5,566,000 |
| 2008/02/01 | 543 | 553 | 527 | 529 | 7,219,000 |
| 2008/01/31 | 536 | 546 | 531 | 544 | 7,681,000 |
| 2008/01/30 | 556 | 560 | 544 | 553 | 5,099,000 |
| 2008/01/29 | 547 | 562 | 538 | 555 | 6,466,000 |
| 2008/01/28 | 557 | 559 | 531 | 531 | 5,598,000 |
| 2008/01/25 | 537 | 568 | 535 | 567 | 8,817,000 |
| 2008/01/24 | 504 | 532 | 504 | 527 | 9,171,000 |
| 2008/01/23 | 528 | 529 | 487 | 497 | 10,040,000 |
| 2008/01/22 | 515 | 532 | 496 | 500 | 13,298,000 |
| 2008/01/21 | 555 | 567 | 538 | 544 | 12,640,000 |
| 2008/01/18 | 518 | 561 | 510 | 555 | 15,852,000 |
| 2008/01/17 | 513 | 537 | 505 | 532 | 10,537,000 |
| 2008/01/16 | 501 | 521 | 486 | 489 | 7,734,000 |
| 2008/01/15 | 515 | 529 | 510 | 512 | 9,365,000 |
| 2008/01/11 | 535 | 542 | 512 | 514 | 10,454,000 |
| 2008/01/10 | 524 | 538 | 519 | 527 | 7,762,000 |
| 2008/01/09 | 497 | 531 | 497 | 530 | 15,485,000 |
| 2008/01/08 | 471 | 499 | 470 | 496 | 7,497,000 |
| 2008/01/07 | 464 | 471 | 460 | 466 | 3,677,000 |
| 2008/01/04 | 465 | 469 | 459 | 465 | 2,676,000 |