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 |
|---|---|---|---|---|---|
| 2025/10/29 | 2,065 | 2,077 | 2,027 | 2,041 | 2,608,700 |
| 2025/10/28 | 2,100 | 2,105 | 2,031 | 2,044 | 1,956,300 |
| 2025/10/27 | 2,098 | 2,128 | 2,079 | 2,117 | 1,978,700 |
| 2025/10/24 | 2,051 | 2,085 | 2,037 | 2,074 | 2,170,300 |
| 2025/10/23 | 2,028 | 2,059 | 2,016 | 2,036 | 2,080,200 |
| 2025/10/22 | 1,984 | 2,057 | 1,980 | 2,052 | 2,704,100 |
| 2025/10/21 | 2,000 | 2,003 | 1,960 | 1,971 | 1,577,600 |
| 2025/10/20 | 1,983 | 1,994 | 1,953 | 1,992 | 1,764,200 |
| 2025/10/17 | 1,968 | 1,985 | 1,942 | 1,956 | 2,441,700 |
| 2025/10/16 | 2,004 | 2,017 | 1,971 | 1,985 | 2,280,700 |
| 2025/10/15 | 1,986 | 2,000 | 1,970 | 1,986 | 2,571,000 |
| 2025/10/14 | 1,953 | 2,004 | 1,950 | 1,973 | 2,530,900 |
| 2025/10/10 | 1,995 | 2,035 | 1,950 | 1,993 | 3,502,700 |
| 2025/10/09 | 2,042 | 2,044 | 1,998 | 2,016 | 2,245,800 |
| 2025/10/08 | 2,056 | 2,091 | 2,020 | 2,030 | 2,550,500 |
| 2025/10/07 | 2,075 | 2,078 | 2,040 | 2,047 | 1,963,200 |
| 2025/10/06 | 2,049 | 2,080 | 2,025 | 2,056 | 2,617,600 |
| 2025/10/03 | 1,979 | 2,019 | 1,968 | 1,976 | 2,421,900 |
| 2025/10/02 | 2,023 | 2,040 | 1,979 | 1,979 | 2,359,600 |
| 2025/10/01 | 2,052 | 2,066 | 2,012 | 2,039 | 2,350,700 |
| 2025/09/30 | 2,062 | 2,090 | 2,053 | 2,080 | 1,946,900 |
| 2025/09/29 | 2,096 | 2,098 | 2,054 | 2,076 | 2,100,500 |
| 2025/09/26 | 2,110 | 2,130 | 2,103 | 2,114 | 2,613,700 |
| 2025/09/25 | 2,116 | 2,138 | 2,090 | 2,098 | 2,886,300 |
| 2025/09/24 | 2,113 | 2,118 | 2,079 | 2,114 | 2,269,200 |
| 2025/09/22 | 2,133 | 2,142 | 2,066 | 2,089 | 2,217,400 |
| 2025/09/19 | 2,112 | 2,144 | 2,107 | 2,133 | 4,623,500 |
| 2025/09/18 | 2,095 | 2,120 | 2,073 | 2,110 | 2,152,500 |
| 2025/09/17 | 2,100 | 2,116 | 2,079 | 2,095 | 2,381,200 |
| 2025/09/16 | 2,143 | 2,150 | 2,111 | 2,115 | 3,127,000 |
| 2025/09/12 | 2,185 | 2,209 | 2,145 | 2,146 | 4,216,300 |
| 2025/09/11 | 2,162 | 2,185 | 2,154 | 2,181 | 2,659,400 |
| 2025/09/10 | 2,124 | 2,162 | 2,116 | 2,141 | 2,265,000 |
| 2025/09/09 | 2,124 | 2,155 | 2,110 | 2,130 | 2,870,100 |
| 2025/09/08 | 2,067 | 2,114 | 2,061 | 2,105 | 2,194,800 |
| 2025/09/05 | 2,080 | 2,087 | 2,036 | 2,058 | 2,321,300 |
| 2025/09/04 | 2,017 | 2,074 | 2,015 | 2,063 | 2,336,000 |
| 2025/09/03 | 2,029 | 2,033 | 1,978 | 2,002 | 2,021,800 |
| 2025/09/02 | 2,017 | 2,032 | 1,979 | 2,029 | 2,511,900 |
| 2025/09/01 | 1,971 | 2,010 | 1,960 | 2,004 | 1,797,500 |
| 2025/08/29 | 1,955 | 1,996 | 1,939 | 1,989 | 1,985,300 |
| 2025/08/28 | 1,929 | 1,960 | 1,914 | 1,960 | 1,606,800 |
| 2025/08/27 | 1,918 | 1,949 | 1,907 | 1,920 | 2,288,600 |
| 2025/08/26 | 1,917 | 1,927 | 1,875 | 1,888 | 2,439,600 |
| 2025/08/25 | 1,950 | 1,963 | 1,901 | 1,905 | 2,671,800 |
| 2025/08/22 | 1,915 | 1,950 | 1,907 | 1,946 | 1,884,200 |
| 2025/08/21 | 1,913 | 1,915 | 1,867 | 1,900 | 1,933,900 |
| 2025/08/20 | 1,904 | 1,920 | 1,882 | 1,913 | 2,408,900 |
| 2025/08/19 | 1,889 | 1,908 | 1,870 | 1,908 | 2,167,200 |
| 2025/08/18 | 1,859 | 1,898 | 1,846 | 1,874 | 2,188,200 |
| 2025/08/15 | 1,832 | 1,876 | 1,824 | 1,872 | 2,066,900 |
| 2025/08/14 | 1,861 | 1,871 | 1,812 | 1,828 | 3,398,600 |
| 2025/08/13 | 1,885 | 1,904 | 1,875 | 1,894 | 2,911,600 |
| 2025/08/12 | 1,855 | 1,894 | 1,833 | 1,871 | 3,314,500 |
| 2025/08/08 | 1,820 | 1,855 | 1,794 | 1,827 | 3,961,000 |
| 2025/08/07 | 1,794 | 1,813 | 1,774 | 1,807 | 3,492,300 |
| 2025/08/06 | 1,735 | 1,786 | 1,729 | 1,776 | 3,100,600 |
| 2025/08/05 | 1,715 | 1,732 | 1,696 | 1,732 | 2,721,500 |
| 2025/08/04 | 1,675 | 1,717 | 1,662 | 1,712 | 3,006,900 |
| 2025/08/01 | 1,697 | 1,761 | 1,691 | 1,740 | 3,897,800 |
| 2025/07/31 | 1,646 | 1,692 | 1,638 | 1,681 | 3,980,100 |
| 2025/07/30 | 1,650 | 1,659 | 1,615 | 1,636 | 5,434,900 |
| 2025/07/29 | 1,631 | 1,788 | 1,613 | 1,677 | 13,172,600 |
| 2025/07/28 | 1,695 | 1,701 | 1,650 | 1,650 | 2,133,800 |
| 2025/07/25 | 1,681 | 1,690 | 1,666 | 1,687 | 1,664,700 |
| 2025/07/24 | 1,686 | 1,697 | 1,673 | 1,681 | 1,900,200 |
| 2025/07/23 | 1,705 | 1,710 | 1,649 | 1,671 | 2,946,500 |
| 2025/07/22 | 1,665 | 1,696 | 1,663 | 1,681 | 2,421,200 |
| 2025/07/18 | 1,666 | 1,675 | 1,650 | 1,662 | 1,742,400 |
| 2025/07/17 | 1,634 | 1,664 | 1,632 | 1,664 | 1,718,400 |
| 2025/07/16 | 1,616 | 1,629 | 1,614 | 1,626 | 1,385,500 |
| 2025/07/15 | 1,638 | 1,651 | 1,618 | 1,622 | 1,646,400 |
| 2025/07/14 | 1,626 | 1,633 | 1,606 | 1,632 | 1,353,200 |
| 2025/07/11 | 1,640 | 1,666 | 1,603 | 1,612 | 2,206,500 |
| 2025/07/10 | 1,633 | 1,638 | 1,618 | 1,635 | 1,916,300 |
| 2025/07/09 | 1,610 | 1,632 | 1,608 | 1,622 | 2,148,100 |
| 2025/07/08 | 1,605 | 1,610 | 1,589 | 1,606 | 2,401,100 |
| 2025/07/07 | 1,599 | 1,609 | 1,583 | 1,605 | 1,310,200 |
| 2025/07/04 | 1,585 | 1,603 | 1,582 | 1,599 | 2,004,000 |
| 2025/07/03 | 1,614 | 1,630 | 1,546 | 1,581 | 3,295,300 |
| 2025/07/02 | 1,598 | 1,631 | 1,595 | 1,611 | 1,729,300 |
| 2025/07/01 | 1,603 | 1,629 | 1,601 | 1,617 | 2,084,400 |
| 2025/06/30 | 1,600 | 1,616 | 1,597 | 1,611 | 2,313,400 |
| 2025/06/27 | 1,585 | 1,590 | 1,567 | 1,577 | 1,323,900 |
| 2025/06/26 | 1,563 | 1,578 | 1,553 | 1,578 | 1,464,200 |
| 2025/06/25 | 1,573 | 1,582 | 1,566 | 1,571 | 1,341,500 |
| 2025/06/24 | 1,601 | 1,603 | 1,562 | 1,582 | 2,042,000 |
| 2025/06/23 | 1,599 | 1,619 | 1,592 | 1,594 | 1,490,000 |
| 2025/06/20 | 1,606 | 1,608 | 1,585 | 1,592 | 3,391,700 |
| 2025/06/19 | 1,603 | 1,614 | 1,594 | 1,614 | 1,213,900 |
| 2025/06/18 | 1,602 | 1,620 | 1,594 | 1,597 | 2,133,600 |
| 2025/06/17 | 1,595 | 1,601 | 1,581 | 1,594 | 1,482,000 |
| 2025/06/16 | 1,597 | 1,607 | 1,591 | 1,601 | 1,579,800 |
| 2025/06/13 | 1,591 | 1,599 | 1,573 | 1,585 | 2,098,400 |
| 2025/06/12 | 1,610 | 1,629 | 1,583 | 1,591 | 2,112,700 |
| 2025/06/11 | 1,615 | 1,625 | 1,574 | 1,603 | 2,384,900 |
| 2025/06/10 | 1,625 | 1,634 | 1,615 | 1,630 | 1,773,600 |
| 2025/06/09 | 1,642 | 1,650 | 1,608 | 1,617 | 1,869,200 |
| 2025/06/06 | 1,582 | 1,642 | 1,579 | 1,642 | 3,020,200 |
| 2025/06/05 | 1,588 | 1,592 | 1,566 | 1,579 | 2,005,500 |
| 2025/06/04 | 1,575 | 1,623 | 1,574 | 1,610 | 3,628,200 |
| 2025/06/03 | 1,599 | 1,599 | 1,549 | 1,555 | 2,454,300 |
| 2025/06/02 | 1,580 | 1,600 | 1,574 | 1,600 | 2,580,100 |
| 2025/05/30 | 1,578 | 1,589 | 1,571 | 1,589 | 3,782,200 |
| 2025/05/29 | 1,576 | 1,600 | 1,573 | 1,600 | 2,371,500 |
| 2025/05/28 | 1,568 | 1,583 | 1,563 | 1,576 | 2,802,500 |
| 2025/05/27 | 1,574 | 1,580 | 1,556 | 1,559 | 1,758,300 |
| 2025/05/26 | 1,588 | 1,591 | 1,571 | 1,583 | 1,337,900 |
| 2025/05/23 | 1,578 | 1,586 | 1,568 | 1,586 | 2,348,600 |
| 2025/05/22 | 1,594 | 1,596 | 1,572 | 1,578 | 2,379,700 |
| 2025/05/21 | 1,562 | 1,575 | 1,546 | 1,574 | 2,131,300 |
| 2025/05/20 | 1,562 | 1,565 | 1,539 | 1,561 | 2,456,900 |
| 2025/05/19 | 1,543 | 1,586 | 1,530 | 1,586 | 2,615,200 |
| 2025/05/16 | 1,549 | 1,600 | 1,536 | 1,544 | 4,100,800 |
| 2025/05/15 | 1,507 | 1,558 | 1,494 | 1,549 | 4,022,400 |
| 2025/05/14 | 1,531 | 1,548 | 1,500 | 1,523 | 3,308,700 |
| 2025/05/13 | 1,563 | 1,569 | 1,476 | 1,518 | 3,957,000 |
| 2025/05/12 | 1,580 | 1,600 | 1,545 | 1,563 | 2,727,800 |
| 2025/05/09 | 1,560 | 1,579 | 1,551 | 1,575 | 2,313,600 |
| 2025/05/08 | 1,535 | 1,552 | 1,520 | 1,552 | 1,723,200 |
| 2025/05/07 | 1,537 | 1,558 | 1,529 | 1,546 | 2,248,400 |
| 2025/05/02 | 1,505 | 1,544 | 1,503 | 1,528 | 2,388,600 |
| 2025/05/01 | 1,520 | 1,528 | 1,499 | 1,512 | 2,132,400 |
| 2025/04/30 | 1,520 | 1,536 | 1,499 | 1,526 | 3,015,900 |
| 2025/04/28 | 1,468 | 1,537 | 1,455 | 1,525 | 4,182,300 |
| 2025/04/25 | 1,420 | 1,477 | 1,404 | 1,472 | 3,382,900 |
| 2025/04/24 | 1,459 | 1,459 | 1,413 | 1,414 | 1,917,900 |
| 2025/04/23 | 1,427 | 1,454 | 1,415 | 1,450 | 2,592,600 |
| 2025/04/22 | 1,395 | 1,424 | 1,391 | 1,420 | 1,152,300 |
| 2025/04/21 | 1,416 | 1,424 | 1,403 | 1,409 | 1,024,100 |
| 2025/04/18 | 1,385 | 1,420 | 1,384 | 1,415 | 1,302,800 |
| 2025/04/17 | 1,383 | 1,389 | 1,371 | 1,382 | 1,354,500 |
| 2025/04/16 | 1,347 | 1,377 | 1,345 | 1,372 | 1,736,300 |
| 2025/04/15 | 1,363 | 1,364 | 1,329 | 1,333 | 1,402,300 |
| 2025/04/14 | 1,347 | 1,364 | 1,336 | 1,350 | 1,773,500 |
| 2025/04/11 | 1,266 | 1,344 | 1,264 | 1,335 | 2,441,300 |
| 2025/04/10 | 1,310 | 1,331 | 1,267 | 1,325 | 2,560,500 |
| 2025/04/09 | 1,244 | 1,268 | 1,228 | 1,254 | 1,715,800 |
| 2025/04/08 | 1,243 | 1,275 | 1,240 | 1,256 | 1,970,000 |
| 2025/04/07 | 1,188 | 1,233 | 1,167 | 1,207 | 2,971,800 |
| 2025/04/04 | 1,289 | 1,311 | 1,255 | 1,280 | 2,381,600 |
| 2025/04/03 | 1,263 | 1,326 | 1,261 | 1,319 | 2,260,400 |
| 2025/04/02 | 1,350 | 1,353 | 1,320 | 1,323 | 1,458,000 |
| 2025/04/01 | 1,342 | 1,353 | 1,333 | 1,339 | 1,681,900 |
| 2025/03/31 | 1,338 | 1,339 | 1,314 | 1,324 | 2,677,600 |
| 2025/03/28 | 1,375 | 1,394 | 1,375 | 1,391 | 1,749,500 |
| 2025/03/27 | 1,385 | 1,410 | 1,385 | 1,402 | 2,475,800 |
| 2025/03/26 | 1,410 | 1,413 | 1,396 | 1,398 | 2,349,000 |
| 2025/03/25 | 1,386 | 1,387 | 1,377 | 1,383 | 1,508,700 |
| 2025/03/24 | 1,378 | 1,390 | 1,377 | 1,379 | 1,802,700 |
| 2025/03/21 | 1,385 | 1,416 | 1,379 | 1,379 | 4,317,100 |
| 2025/03/19 | 1,392 | 1,407 | 1,387 | 1,389 | 2,473,200 |
| 2025/03/18 | 1,400 | 1,406 | 1,392 | 1,400 | 1,610,600 |
| 2025/03/17 | 1,386 | 1,399 | 1,374 | 1,393 | 1,764,000 |
| 2025/03/14 | 1,339 | 1,369 | 1,339 | 1,360 | 3,362,100 |
| 2025/03/13 | 1,319 | 1,339 | 1,314 | 1,339 | 2,324,900 |
| 2025/03/12 | 1,320 | 1,329 | 1,311 | 1,321 | 2,669,700 |
| 2025/03/11 | 1,334 | 1,343 | 1,294 | 1,313 | 2,716,500 |
| 2025/03/10 | 1,365 | 1,374 | 1,346 | 1,346 | 2,121,700 |
| 2025/03/07 | 1,376 | 1,387 | 1,352 | 1,363 | 2,732,900 |
| 2025/03/06 | 1,400 | 1,409 | 1,381 | 1,386 | 2,611,600 |
| 2025/03/05 | 1,406 | 1,406 | 1,381 | 1,399 | 2,676,800 |
| 2025/03/04 | 1,413 | 1,422 | 1,397 | 1,406 | 1,990,500 |
| 2025/03/03 | 1,392 | 1,437 | 1,391 | 1,426 | 2,709,900 |
| 2025/02/28 | 1,378 | 1,387 | 1,359 | 1,379 | 4,235,200 |
| 2025/02/27 | 1,354 | 1,372 | 1,353 | 1,371 | 2,850,900 |
| 2025/02/26 | 1,352 | 1,357 | 1,332 | 1,354 | 3,234,200 |
| 2025/02/25 | 1,382 | 1,387 | 1,353 | 1,359 | 4,100,200 |
| 2025/02/21 | 1,424 | 1,431 | 1,391 | 1,404 | 3,471,800 |
| 2025/02/20 | 1,465 | 1,467 | 1,401 | 1,417 | 4,064,900 |
| 2025/02/19 | 1,476 | 1,491 | 1,465 | 1,477 | 2,816,700 |
| 2025/02/18 | 1,455 | 1,474 | 1,448 | 1,474 | 1,851,800 |
| 2025/02/17 | 1,482 | 1,490 | 1,444 | 1,446 | 2,832,600 |
| 2025/02/14 | 1,466 | 1,475 | 1,448 | 1,453 | 4,195,400 |
| 2025/02/13 | 1,390 | 1,457 | 1,388 | 1,456 | 6,777,000 |
| 2025/02/12 | 1,350 | 1,390 | 1,349 | 1,376 | 5,919,300 |
| 2025/02/10 | 1,323 | 1,345 | 1,322 | 1,336 | 2,686,100 |
| 2025/02/07 | 1,309 | 1,328 | 1,300 | 1,320 | 2,650,800 |
| 2025/02/06 | 1,326 | 1,330 | 1,297 | 1,305 | 2,498,000 |
| 2025/02/05 | 1,335 | 1,340 | 1,317 | 1,330 | 3,707,300 |
| 2025/02/04 | 1,317 | 1,337 | 1,302 | 1,332 | 3,767,900 |
| 2025/02/03 | 1,291 | 1,327 | 1,282 | 1,305 | 4,788,000 |
| 2025/01/31 | 1,375 | 1,379 | 1,338 | 1,350 | 6,113,700 |
| 2025/01/30 | 1,372 | 1,384 | 1,363 | 1,379 | 3,097,300 |
| 2025/01/29 | 1,352 | 1,381 | 1,346 | 1,367 | 4,293,900 |
| 2025/01/28 | 1,337 | 1,353 | 1,332 | 1,341 | 2,660,600 |
| 2025/01/27 | 1,323 | 1,343 | 1,323 | 1,334 | 2,510,600 |
| 2025/01/24 | 1,309 | 1,323 | 1,304 | 1,313 | 2,200,600 |
| 2025/01/23 | 1,297 | 1,314 | 1,297 | 1,309 | 1,764,800 |
| 2025/01/22 | 1,295 | 1,305 | 1,288 | 1,295 | 2,410,400 |
| 2025/01/21 | 1,295 | 1,296 | 1,277 | 1,290 | 1,881,200 |
| 2025/01/20 | 1,270 | 1,284 | 1,268 | 1,281 | 2,274,100 |
| 2025/01/17 | 1,255 | 1,272 | 1,243 | 1,268 | 2,740,800 |
| 2025/01/16 | 1,258 | 1,268 | 1,247 | 1,262 | 2,078,800 |
| 2025/01/15 | 1,262 | 1,266 | 1,244 | 1,254 | 2,221,300 |
| 2025/01/14 | 1,266 | 1,281 | 1,257 | 1,262 | 2,566,400 |
| 2025/01/10 | 1,291 | 1,297 | 1,263 | 1,265 | 3,157,800 |
| 2025/01/09 | 1,282 | 1,292 | 1,273 | 1,286 | 2,786,700 |
| 2025/01/08 | 1,265 | 1,288 | 1,257 | 1,282 | 3,705,800 |
| 2025/01/07 | 1,250 | 1,265 | 1,234 | 1,265 | 2,251,500 |
| 2025/01/06 | 1,260 | 1,268 | 1,237 | 1,243 | 2,608,000 |