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
2011/12/30 319 323 317 323 1,689,000
2011/12/29 317 317 314 316 784,000
2011/12/28 318 319 316 318 1,331,000
2011/12/27 311 320 311 317 2,442,000
2011/12/26 314 314 312 313 861,000
2011/12/22 316 316 311 312 1,825,000
2011/12/21 314 315 312 315 2,537,000
2011/12/20 312 314 309 312 1,926,000
2011/12/19 315 315 306 307 2,018,000
2011/12/16 313 316 312 315 2,259,000
2011/12/15 314 314 310 313 2,445,000
2011/12/14 315 317 313 314 1,791,000
2011/12/13 320 322 313 317 2,462,000
2011/12/12 328 328 319 324 2,873,000
2011/12/09 317 323 317 321 5,278,000
2011/12/08 319 324 319 323 1,587,000
2011/12/07 318 325 317 323 2,148,000
2011/12/06 319 322 316 317 2,584,000
2011/12/05 321 323 318 322 1,266,000
2011/12/02 313 321 313 320 3,425,000
2011/12/01 315 316 312 313 2,834,000
2011/11/30 309 314 308 311 3,357,000
2011/11/29 313 314 306 311 3,267,000
2011/11/28 315 317 312 314 1,930,000
2011/11/25 310 314 309 314 2,337,000
2011/11/24 309 312 308 309 3,147,000
2011/11/22 314 315 310 313 2,576,000
2011/11/21 314 316 310 316 3,162,000
2011/11/18 320 321 314 318 3,499,000
2011/11/17 323 327 321 322 3,169,000
2011/11/16 330 333 323 324 1,920,000
2011/11/15 332 333 329 329 1,282,000
2011/11/14 339 339 331 332 1,380,000
2011/11/11 337 339 329 335 2,304,000
2011/11/10 333 340 333 336 2,475,000
2011/11/09 337 346 335 341 2,782,000
2011/11/08 339 343 333 333 2,274,000
2011/11/07 338 344 337 341 2,112,000
2011/11/04 338 340 335 340 1,660,000
2011/11/02 335 336 330 334 2,431,000
2011/11/01 337 341 334 337 1,318,000
2011/10/31 340 346 338 338 2,331,000
2011/10/28 343 343 335 340 3,226,000
2011/10/27 334 339 333 338 1,542,000
2011/10/26 337 337 332 335 1,566,000
2011/10/25 340 340 335 338 2,527,000
2011/10/24 335 344 335 341 2,535,000
2011/10/21 333 333 328 331 1,242,000
2011/10/20 328 334 326 333 2,919,000
2011/10/19 340 342 325 328 4,055,000
2011/10/18 342 349 336 338 3,229,000
2011/10/17 345 347 342 345 2,133,000
2011/10/14 344 346 337 342 3,765,000
2011/10/13 353 353 342 345 3,202,000
2011/10/12 359 359 351 352 2,246,000
2011/10/11 365 365 357 359 2,069,000
2011/10/07 356 359 354 355 1,885,000
2011/10/06 362 364 351 355 7,134,000
2011/10/05 363 364 356 359 3,671,000
2011/10/04 358 365 351 364 7,020,000
2011/10/03 336 365 336 363 8,830,000
2011/09/30 349 351 341 344 3,418,000
2011/09/29 338 346 338 345 2,774,000
2011/09/28 331 344 330 342 4,518,000
2011/09/27 322 328 322 328 1,841,000
2011/09/26 325 326 317 317 3,203,000
2011/09/22 320 324 317 322 4,788,000
2011/09/21 324 327 322 324 2,963,000
2011/09/20 323 328 322 327 3,181,000
2011/09/16 332 334 330 331 2,726,000
2011/09/15 327 331 326 329 3,972,000
2011/09/14 329 331 320 323 4,228,000
2011/09/13 333 333 327 331 5,786,000
2011/09/12 336 339 334 334 2,268,000
2011/09/09 346 348 341 343 4,890,000
2011/09/08 344 347 341 346 4,734,000
2011/09/07 341 344 339 343 3,958,000
2011/09/06 342 342 337 338 2,303,000
2011/09/05 336 343 336 342 5,447,000
2011/09/02 337 343 336 339 3,705,000
2011/09/01 342 342 336 339 4,945,000
2011/08/31 343 344 338 342 3,269,000
2011/08/30 338 342 336 341 6,514,000
2011/08/29 332 336 328 335 5,837,000
2011/08/26 333 334 330 332 4,713,000
2011/08/25 338 341 333 336 7,232,000
2011/08/24 340 341 330 333 7,828,000
2011/08/23 331 334 328 333 4,940,000
2011/08/22 332 336 324 328 7,965,000
2011/08/19 331 335 330 330 6,173,000
2011/08/18 341 342 335 339 6,141,000
2011/08/17 335 341 333 341 4,371,000
2011/08/16 330 336 327 329 3,110,000
2011/08/15 324 329 322 328 3,616,000
2011/08/12 325 327 318 322 6,324,000
2011/08/11 308 324 305 324 6,036,000
2011/08/10 319 319 312 314 4,572,000
2011/08/09 306 313 298 311 5,094,000
2011/08/08 321 323 313 314 5,873,000
2011/08/05 326 330 323 325 3,398,000
2011/08/04 337 343 335 338 2,872,000
2011/08/03 335 336 332 333 1,568,000
2011/08/02 342 345 341 342 1,915,000
2011/08/01 346 352 346 348 2,954,000
2011/07/29 344 345 339 341 2,222,000
2011/07/28 344 346 342 344 1,716,000
2011/07/27 350 351 346 349 1,998,000
2011/07/26 351 355 349 353 2,301,000
2011/07/25 352 354 348 350 3,059,000
2011/07/22 344 349 343 349 2,201,000
2011/07/21 339 344 339 341 3,488,000
2011/07/20 341 342 336 339 1,829,000
2011/07/19 338 342 335 339 2,685,000
2011/07/15 336 341 336 340 1,710,000
2011/07/14 336 339 334 335 1,761,000
2011/07/13 333 340 333 337 3,463,000
2011/07/12 332 335 332 334 1,619,000
2011/07/11 340 341 337 337 1,925,000
2011/07/08 341 345 340 343 4,276,000
2011/07/07 336 339 333 337 3,989,000
2011/07/06 338 339 335 339 1,870,000
2011/07/05 339 339 336 337 1,707,000
2011/07/04 336 341 335 338 2,931,000
2011/07/01 335 337 331 333 3,831,000
2011/06/30 335 336 332 334 3,817,000
2011/06/29 333 334 330 332 1,930,000
2011/06/28 330 333 329 330 1,940,000
2011/06/27 331 331 327 328 1,972,000
2011/06/24 330 331 327 330 2,164,000
2011/06/23 328 334 327 329 3,216,000
2011/06/22 324 329 323 327 6,053,000
2011/06/21 320 323 315 321 4,631,000
2011/06/20 318 324 318 320 6,258,000
2011/06/17 334 334 318 318 11,509,000
2011/06/16 346 347 341 341 1,646,000
2011/06/15 351 351 347 348 1,748,000
2011/06/14 344 352 344 351 3,268,000
2011/06/13 341 347 340 345 1,467,000
2011/06/10 346 348 343 344 4,848,000
2011/06/09 345 345 339 343 2,208,000
2011/06/08 343 346 341 345 2,708,000
2011/06/07 333 343 333 342 2,979,000
2011/06/06 339 340 334 335 2,550,000
2011/06/03 340 346 337 338 3,156,000
2011/06/02 337 342 336 340 6,744,000
2011/06/01 340 345 337 345 3,811,000
2011/05/31 335 338 334 337 3,320,000
2011/05/30 334 336 333 334 1,613,000
2011/05/27 336 338 335 335 1,202,000
2011/05/26 337 340 335 337 2,509,000
2011/05/25 339 339 332 333 2,161,000
2011/05/24 337 338 334 337 1,657,000
2011/05/23 341 342 334 337 3,336,000
2011/05/20 342 343 340 340 2,091,000
2011/05/19 347 348 341 342 2,014,000
2011/05/18 346 348 342 346 2,865,000
2011/05/17 342 345 340 345 3,424,000
2011/05/16 343 350 341 347 5,237,000
2011/05/13 346 346 339 340 4,511,000
2011/05/12 349 352 347 347 2,455,000
2011/05/11 354 355 350 353 3,175,000
2011/05/10 352 353 348 351 2,811,000
2011/05/09 345 350 344 349 2,380,000
2011/05/06 346 349 343 345 2,621,000
2011/05/02 342 347 342 347 1,591,000
2011/04/28 340 345 338 342 2,432,000
2011/04/27 340 342 339 341 3,673,000
2011/04/26 341 341 334 337 2,004,000
2011/04/25 343 345 341 341 1,499,000
2011/04/22 344 346 341 342 2,826,000
2011/04/21 346 347 343 345 2,924,000
2011/04/20 349 349 342 342 3,050,000
2011/04/19 345 349 340 345 4,211,000
2011/04/18 353 353 348 348 2,589,000
2011/04/15 354 356 348 354 3,864,000
2011/04/14 354 358 353 357 3,894,000
2011/04/13 353 358 353 356 6,227,000
2011/04/12 357 360 353 356 6,713,000
2011/04/11 356 362 355 358 3,182,000
2011/04/08 357 359 351 356 4,992,000
2011/04/07 360 362 351 354 4,024,000
2011/04/06 364 365 355 359 7,740,000
2011/04/05 366 366 352 357 5,266,000
2011/04/04 369 369 363 365 4,489,000
2011/04/01 371 373 365 366 7,714,000
2011/03/31 374 375 367 370 4,033,000
2011/03/30 372 372 366 370 5,015,000
2011/03/29 375 375 364 371 5,646,000
2011/03/28 381 382 374 381 3,428,000
2011/03/25 395 395 378 384 4,830,000
2011/03/24 386 391 383 388 4,805,000
2011/03/23 398 398 376 382 10,128,000
2011/03/22 383 398 380 397 9,941,000
2011/03/18 370 388 367 373 9,164,000
2011/03/17 351 374 341 368 9,666,000
2011/03/16 334 352 333 349 9,557,000
2011/03/15 378 380 315 333 13,359,000
2011/03/14 408 410 369 373 17,781,000
2011/03/11 330 341 327 336 7,633,000
2011/03/10 337 338 331 332 2,033,000
2011/03/09 341 343 338 339 1,891,000
2011/03/08 342 343 339 340 3,348,000
2011/03/07 351 351 340 342 3,439,000
2011/03/04 354 354 349 352 2,385,000
2011/03/03 347 349 344 348 2,088,000
2011/03/02 350 350 342 346 2,760,000
2011/03/01 351 353 349 352 1,735,000
2011/02/28 347 352 343 350 2,656,000
2011/02/25 344 348 341 346 3,264,000
2011/02/24 340 343 337 339 4,449,000
2011/02/23 340 345 337 339 3,781,000
2011/02/22 344 344 338 341 2,359,000
2011/02/21 344 347 340 347 2,581,000
2011/02/18 348 349 345 346 2,504,000
2011/02/17 347 349 344 348 2,543,000
2011/02/16 344 347 343 344 1,841,000
2011/02/15 350 350 343 343 5,247,000
2011/02/14 358 359 350 351 2,630,000
2011/02/10 350 359 350 357 2,250,000
2011/02/09 363 363 350 352 4,174,000
2011/02/08 354 361 351 359 3,518,000
2011/02/07 354 357 352 353 1,870,000
2011/02/04 351 354 348 353 2,261,000
2011/02/03 350 354 347 347 1,445,000
2011/02/02 349 357 349 352 3,510,000
2011/02/01 352 353 346 348 2,313,000
2011/01/31 354 355 349 349 1,947,000
2011/01/28 367 367 356 360 2,433,000
2011/01/27 366 368 363 367 1,437,000
2011/01/26 362 365 361 362 1,361,000
2011/01/25 365 367 361 366 1,657,000
2011/01/24 364 365 358 363 1,670,000
2011/01/21 367 367 360 360 1,752,000
2011/01/20 360 366 360 365 1,310,000
2011/01/19 366 366 360 363 1,081,000
2011/01/18 361 366 361 363 1,170,000
2011/01/17 363 366 360 362 1,191,000
2011/01/14 361 365 359 361 3,106,000
2011/01/13 366 367 363 366 1,617,000
2011/01/12 370 370 363 364 2,094,000
2011/01/11 366 368 363 367 1,670,000
2011/01/07 367 371 363 368 2,875,000
2011/01/06 359 366 358 364 3,352,000
2011/01/05 352 355 350 352 1,840,000
2011/01/04 353 357 351 353 2,026,000

このページの先頭へ