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 |
|---|---|---|---|---|---|
| 2024/07/26 | 892 | 892 | 878 | 882 | 2,083,300 |
| 2024/07/25 | 886 | 900 | 883 | 887 | 2,752,000 |
| 2024/07/24 | 904 | 911 | 898 | 899 | 1,786,400 |
| 2024/07/23 | 907 | 914 | 904 | 912 | 2,125,500 |
| 2024/07/22 | 925 | 929 | 911 | 916 | 2,131,900 |
| 2024/07/19 | 944 | 945 | 914 | 915 | 3,191,800 |
| 2024/07/18 | 939 | 950 | 937 | 945 | 1,947,400 |
| 2024/07/17 | 940 | 954 | 936 | 947 | 3,313,700 |
| 2024/07/16 | 938 | 940 | 923 | 931 | 2,580,100 |
| 2024/07/12 | 932 | 943 | 926 | 937 | 3,940,100 |
| 2024/07/11 | 928 | 941 | 927 | 934 | 3,304,600 |
| 2024/07/10 | 921 | 936 | 921 | 926 | 4,260,800 |
| 2024/07/09 | 916 | 932 | 912 | 929 | 3,464,500 |
| 2024/07/08 | 928 | 928 | 911 | 916 | 3,067,900 |
| 2024/07/05 | 948 | 950 | 927 | 928 | 3,182,800 |
| 2024/07/04 | 936 | 953 | 936 | 947 | 3,179,100 |
| 2024/07/03 | 930 | 938 | 923 | 936 | 3,937,800 |
| 2024/07/02 | 908 | 932 | 906 | 930 | 5,855,200 |
| 2024/07/01 | 910 | 914 | 899 | 908 | 3,757,800 |
| 2024/06/28 | 909 | 912 | 898 | 904 | 3,514,100 |
| 2024/06/27 | 896 | 905 | 892 | 905 | 4,455,700 |
| 2024/06/26 | 887 | 909 | 887 | 901 | 5,194,800 |
| 2024/06/25 | 878 | 887 | 872 | 885 | 3,323,900 |
| 2024/06/24 | 873 | 878 | 863 | 871 | 3,240,700 |
| 2024/06/21 | 853 | 869 | 853 | 863 | 4,748,400 |
| 2024/06/20 | 860 | 861 | 843 | 853 | 2,783,300 |
| 2024/06/19 | 846 | 862 | 843 | 861 | 3,373,700 |
| 2024/06/18 | 837 | 846 | 834 | 843 | 4,012,300 |
| 2024/06/17 | 855 | 857 | 834 | 836 | 4,063,600 |
| 2024/06/14 | 852 | 864 | 851 | 859 | 5,585,100 |
| 2024/06/13 | 867 | 872 | 843 | 848 | 4,442,000 |
| 2024/06/12 | 861 | 864 | 854 | 863 | 3,889,100 |
| 2024/06/11 | 850 | 864 | 849 | 860 | 4,644,900 |
| 2024/06/10 | 828 | 846 | 825 | 844 | 4,946,400 |
| 2024/06/07 | 836 | 836 | 821 | 828 | 6,974,100 |
| 2024/06/06 | 835 | 844 | 832 | 838 | 5,681,900 |
| 2024/06/05 | 850 | 853 | 830 | 837 | 7,824,300 |
| 2024/06/04 | 864 | 865 | 845 | 858 | 7,873,600 |
| 2024/06/03 | 879 | 885 | 868 | 868 | 7,073,400 |
| 2024/05/31 | 850 | 883 | 850 | 870 | 54,764,300 |
| 2024/05/30 | 865 | 866 | 847 | 857 | 8,744,600 |
| 2024/05/29 | 886 | 888 | 872 | 873 | 6,971,000 |
| 2024/05/28 | 896 | 899 | 886 | 895 | 4,559,500 |
| 2024/05/27 | 888 | 900 | 874 | 898 | 5,829,600 |
| 2024/05/24 | 885 | 891 | 879 | 883 | 5,229,700 |
| 2024/05/23 | 890 | 897 | 863 | 892 | 6,161,700 |
| 2024/05/22 | 910 | 912 | 880 | 894 | 4,745,700 |
| 2024/05/21 | 907 | 914 | 901 | 906 | 4,377,800 |
| 2024/05/20 | 876 | 910 | 873 | 903 | 6,018,600 |
| 2024/05/17 | 866 | 880 | 865 | 880 | 5,410,000 |
| 2024/05/16 | 898 | 898 | 868 | 881 | 7,641,500 |
| 2024/05/15 | 915 | 915 | 878 | 897 | 9,347,700 |
| 2024/05/14 | 934 | 957 | 908 | 912 | 9,982,100 |
| 2024/05/13 | 1,030 | 1,050 | 943 | 949 | 9,781,600 |
| 2024/05/10 | 1,015 | 1,043 | 1,007 | 1,042 | 4,122,600 |
| 2024/05/09 | 998 | 1,018 | 993 | 1,008 | 3,008,300 |
| 2024/05/08 | 1,010 | 1,015 | 987 | 988 | 3,202,600 |
| 2024/05/07 | 1,010 | 1,010 | 992 | 1,009 | 3,900,200 |
| 2024/05/02 | 987 | 1,005 | 983 | 1,003 | 3,124,500 |
| 2024/05/01 | 974 | 991 | 972 | 986 | 3,264,900 |
| 2024/04/30 | 961 | 986 | 957 | 978 | 4,181,900 |
| 2024/04/26 | 946 | 955 | 933 | 952 | 3,091,500 |
| 2024/04/25 | 960 | 961 | 941 | 946 | 4,043,600 |
| 2024/04/24 | 925 | 975 | 922 | 961 | 7,976,700 |
| 2024/04/23 | 931 | 942 | 920 | 928 | 4,870,200 |
| 2024/04/22 | 903 | 926 | 900 | 926 | 5,523,700 |
| 2024/04/19 | 888 | 895 | 871 | 890 | 5,268,600 |
| 2024/04/18 | 892 | 893 | 881 | 888 | 4,641,700 |
| 2024/04/17 | 893 | 895 | 879 | 885 | 4,588,000 |
| 2024/04/16 | 880 | 901 | 870 | 892 | 6,467,600 |
| 2024/04/15 | 882 | 889 | 875 | 884 | 4,506,400 |
| 2024/04/12 | 880 | 892 | 874 | 883 | 4,109,100 |
| 2024/04/11 | 881 | 881 | 863 | 880 | 6,349,100 |
| 2024/04/10 | 897 | 905 | 890 | 892 | 4,587,200 |
| 2024/04/09 | 920 | 925 | 888 | 896 | 4,583,500 |
| 2024/04/08 | 914 | 916 | 902 | 912 | 4,110,900 |
| 2024/04/05 | 890 | 910 | 888 | 906 | 4,759,300 |
| 2024/04/04 | 891 | 907 | 885 | 905 | 7,394,600 |
| 2024/04/03 | 940 | 943 | 864 | 876 | 14,161,000 |
| 2024/04/02 | 980 | 980 | 955 | 963 | 3,717,600 |
| 2024/04/01 | 1,001 | 1,006 | 977 | 983 | 2,665,400 |
| 2024/03/29 | 981 | 1,009 | 980 | 1,001 | 3,129,500 |
| 2024/03/28 | 995 | 1,001 | 972 | 975 | 2,901,700 |
| 2024/03/27 | 1,015 | 1,030 | 1,008 | 1,013 | 3,600,300 |
| 2024/03/26 | 1,013 | 1,020 | 1,006 | 1,011 | 2,726,200 |
| 2024/03/25 | 1,032 | 1,034 | 1,017 | 1,021 | 2,497,700 |
| 2024/03/22 | 1,030 | 1,036 | 1,019 | 1,029 | 3,282,200 |
| 2024/03/21 | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 |
| 2024/03/19 | 981 | 1,002 | 980 | 1,000 | 4,218,700 |
| 2024/03/18 | 961 | 975 | 955 | 972 | 3,217,600 |
| 2024/03/15 | 949 | 964 | 944 | 958 | 5,316,800 |
| 2024/03/14 | 939 | 947 | 925 | 944 | 3,898,700 |
| 2024/03/13 | 957 | 966 | 937 | 939 | 3,222,400 |
| 2024/03/12 | 942 | 962 | 933 | 952 | 4,301,000 |
| 2024/03/11 | 964 | 964 | 930 | 946 | 5,032,500 |
| 2024/03/08 | 936 | 980 | 935 | 970 | 8,038,100 |
| 2024/03/07 | 915 | 935 | 906 | 934 | 6,126,200 |
| 2024/03/06 | 914 | 922 | 904 | 916 | 5,154,600 |
| 2024/03/05 | 894 | 922 | 892 | 916 | 9,891,600 |
| 2024/03/04 | 867 | 875 | 856 | 864 | 4,814,800 |
| 2024/03/01 | 870 | 875 | 867 | 871 | 3,304,700 |
| 2024/02/29 | 883 | 885 | 862 | 869 | 6,737,600 |
| 2024/02/28 | 880 | 890 | 878 | 882 | 2,869,800 |
| 2024/02/27 | 902 | 909 | 879 | 880 | 4,380,800 |
| 2024/02/26 | 913 | 921 | 901 | 906 | 4,516,700 |
| 2024/02/22 | 887 | 918 | 884 | 903 | 3,960,000 |
| 2024/02/21 | 900 | 903 | 877 | 881 | 3,710,400 |
| 2024/02/20 | 913 | 913 | 890 | 893 | 4,723,400 |
| 2024/02/19 | 881 | 915 | 881 | 915 | 4,383,600 |
| 2024/02/16 | 875 | 886 | 868 | 869 | 4,411,200 |
| 2024/02/15 | 888 | 890 | 866 | 872 | 3,919,900 |
| 2024/02/14 | 887 | 892 | 872 | 884 | 4,337,200 |
| 2024/02/13 | 894 | 900 | 873 | 895 | 5,875,900 |
| 2024/02/09 | 889 | 908 | 880 | 892 | 10,564,600 |
| 2024/02/08 | 1,040 | 1,043 | 870 | 879 | 15,152,600 |
| 2024/02/07 | 1,015 | 1,050 | 1,013 | 1,048 | 3,024,100 |
| 2024/02/06 | 1,012 | 1,037 | 1,007 | 1,019 | 2,970,500 |
| 2024/02/05 | 994 | 1,016 | 991 | 1,016 | 3,377,500 |
| 2024/02/02 | 990 | 998 | 984 | 988 | 1,485,800 |
| 2024/02/01 | 989 | 992 | 980 | 988 | 1,553,500 |
| 2024/01/31 | 974 | 990 | 973 | 990 | 2,712,800 |
| 2024/01/30 | 997 | 1,003 | 985 | 985 | 1,391,900 |
| 2024/01/29 | 990 | 1,007 | 989 | 997 | 1,737,800 |
| 2024/01/26 | 1,012 | 1,012 | 987 | 988 | 2,355,600 |
| 2024/01/25 | 1,010 | 1,018 | 1,005 | 1,012 | 1,706,200 |
| 2024/01/24 | 1,008 | 1,008 | 999 | 1,005 | 1,675,000 |
| 2024/01/23 | 1,035 | 1,038 | 1,016 | 1,020 | 1,875,400 |
| 2024/01/22 | 1,013 | 1,033 | 1,011 | 1,030 | 2,423,100 |
| 2024/01/19 | 987 | 1,005 | 980 | 1,004 | 2,466,300 |
| 2024/01/18 | 981 | 986 | 978 | 978 | 1,192,900 |
| 2024/01/17 | 996 | 1,009 | 982 | 982 | 1,984,700 |
| 2024/01/16 | 1,010 | 1,011 | 990 | 991 | 1,756,200 |
| 2024/01/15 | 1,000 | 1,014 | 997 | 1,006 | 1,896,600 |
| 2024/01/12 | 1,010 | 1,010 | 989 | 997 | 1,998,600 |
| 2024/01/11 | 998 | 1,013 | 994 | 999 | 2,540,100 |
| 2024/01/10 | 980 | 992 | 974 | 987 | 1,997,400 |
| 2024/01/09 | 965 | 980 | 954 | 979 | 2,639,300 |
| 2024/01/05 | 967 | 972 | 957 | 962 | 2,280,100 |
| 2024/01/04 | 960 | 972 | 949 | 967 | 3,559,500 |
| 2023/12/29 | 933 | 946 | 931 | 937 | 1,768,200 |
| 2023/12/28 | 933 | 934 | 927 | 932 | 1,520,100 |
| 2023/12/27 | 926 | 942 | 926 | 940 | 2,080,900 |
| 2023/12/26 | 920 | 921 | 911 | 917 | 1,212,500 |
| 2023/12/25 | 926 | 928 | 914 | 916 | 1,400,200 |
| 2023/12/22 | 905 | 913 | 903 | 913 | 1,738,400 |
| 2023/12/21 | 906 | 910 | 901 | 903 | 1,508,300 |
| 2023/12/20 | 912 | 920 | 912 | 913 | 2,183,000 |
| 2023/12/19 | 910 | 917 | 903 | 911 | 2,456,100 |
| 2023/12/18 | 920 | 927 | 908 | 911 | 2,271,900 |
| 2023/12/15 | 925 | 932 | 916 | 932 | 3,563,100 |
| 2023/12/14 | 955 | 959 | 925 | 930 | 3,748,300 |
| 2023/12/13 | 970 | 973 | 948 | 955 | 2,429,200 |
| 2023/12/12 | 981 | 985 | 973 | 973 | 1,854,900 |
| 2023/12/11 | 956 | 980 | 951 | 980 | 2,318,300 |
| 2023/12/08 | 947 | 953 | 935 | 953 | 4,290,300 |
| 2023/12/07 | 965 | 980 | 945 | 948 | 3,864,500 |
| 2023/12/06 | 971 | 985 | 970 | 980 | 2,541,800 |
| 2023/12/05 | 975 | 992 | 972 | 973 | 3,117,800 |
| 2023/12/04 | 971 | 975 | 960 | 971 | 2,380,600 |
| 2023/12/01 | 983 | 991 | 974 | 978 | 2,178,400 |
| 2023/11/30 | 957 | 985 | 956 | 972 | 8,980,000 |
| 2023/11/29 | 981 | 984 | 961 | 966 | 3,912,600 |
| 2023/11/28 | 988 | 997 | 986 | 989 | 3,541,300 |
| 2023/11/27 | 1,010 | 1,013 | 985 | 985 | 3,149,600 |
| 2023/11/24 | 998 | 1,010 | 995 | 1,007 | 3,344,900 |
| 2023/11/22 | 983 | 1,008 | 982 | 988 | 3,265,200 |
| 2023/11/21 | 967 | 994 | 965 | 983 | 3,782,000 |
| 2023/11/20 | 995 | 1,002 | 977 | 978 | 3,430,100 |
| 2023/11/17 | 965 | 993 | 964 | 993 | 3,291,100 |
| 2023/11/16 | 948 | 977 | 946 | 960 | 3,682,900 |
| 2023/11/15 | 982 | 984 | 945 | 954 | 4,017,000 |
| 2023/11/14 | 968 | 978 | 958 | 974 | 4,050,900 |
| 2023/11/13 | 953 | 971 | 947 | 969 | 4,522,500 |
| 2023/11/10 | 918 | 953 | 916 | 953 | 4,878,200 |
| 2023/11/09 | 918 | 932 | 902 | 929 | 5,535,800 |
| 2023/11/08 | 983 | 995 | 919 | 922 | 9,753,700 |
| 2023/11/07 | 1,091 | 1,122 | 981 | 998 | 10,506,300 |
| 2023/11/06 | 1,093 | 1,096 | 1,082 | 1,090 | 3,965,600 |
| 2023/11/02 | 1,110 | 1,116 | 1,095 | 1,098 | 2,900,100 |
| 2023/11/01 | 1,087 | 1,106 | 1,086 | 1,106 | 3,243,200 |
| 2023/10/31 | 1,051 | 1,072 | 1,050 | 1,071 | 3,486,900 |
| 2023/10/30 | 1,051 | 1,053 | 1,036 | 1,049 | 2,912,900 |
| 2023/10/27 | 1,041 | 1,056 | 1,034 | 1,054 | 2,623,400 |
| 2023/10/26 | 1,042 | 1,050 | 1,028 | 1,037 | 2,493,000 |
| 2023/10/25 | 1,025 | 1,048 | 1,024 | 1,042 | 1,658,400 |
| 2023/10/24 | 1,029 | 1,032 | 1,005 | 1,020 | 2,308,000 |
| 2023/10/23 | 1,033 | 1,038 | 1,023 | 1,023 | 2,358,700 |
| 2023/10/20 | 1,032 | 1,040 | 1,027 | 1,033 | 2,434,700 |
| 2023/10/19 | 1,022 | 1,039 | 1,021 | 1,035 | 2,360,100 |
| 2023/10/18 | 1,030 | 1,044 | 1,029 | 1,041 | 2,986,500 |
| 2023/10/17 | 1,020 | 1,032 | 1,019 | 1,026 | 2,267,300 |
| 2023/10/16 | 1,027 | 1,030 | 1,013 | 1,020 | 2,016,800 |
| 2023/10/13 | 1,027 | 1,036 | 1,024 | 1,034 | 2,230,700 |
| 2023/10/12 | 1,041 | 1,043 | 1,032 | 1,039 | 2,461,400 |
| 2023/10/11 | 1,043 | 1,047 | 1,038 | 1,038 | 2,518,100 |
| 2023/10/10 | 1,030 | 1,048 | 1,030 | 1,044 | 2,045,200 |
| 2023/10/06 | 1,014 | 1,033 | 1,014 | 1,023 | 2,518,200 |
| 2023/10/05 | 977 | 1,011 | 974 | 1,010 | 2,579,800 |
| 2023/10/04 | 992 | 1,000 | 974 | 975 | 2,747,900 |
| 2023/10/03 | 1,030 | 1,030 | 1,001 | 1,004 | 2,542,700 |