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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/12/30 | 1,250 | 1,264 | 1,243 | 1,253 | 2,374,000 |
| 2024/12/27 | 1,233 | 1,249 | 1,230 | 1,249 | 3,884,600 |
| 2024/12/26 | 1,231 | 1,236 | 1,222 | 1,236 | 1,448,700 |
| 2024/12/25 | 1,248 | 1,248 | 1,213 | 1,233 | 2,622,700 |
| 2024/12/24 | 1,227 | 1,247 | 1,224 | 1,238 | 3,061,100 |
| 2024/12/23 | 1,221 | 1,239 | 1,221 | 1,231 | 3,488,800 |
| 2024/12/20 | 1,218 | 1,225 | 1,208 | 1,221 | 3,391,200 |
| 2024/12/19 | 1,184 | 1,224 | 1,177 | 1,215 | 5,038,800 |
| 2024/12/18 | 1,205 | 1,220 | 1,204 | 1,206 | 3,488,600 |
| 2024/12/17 | 1,228 | 1,228 | 1,206 | 1,207 | 2,340,400 |
| 2024/12/16 | 1,219 | 1,248 | 1,215 | 1,229 | 3,304,300 |
| 2024/12/13 | 1,221 | 1,230 | 1,208 | 1,215 | 2,694,600 |
| 2024/12/12 | 1,208 | 1,242 | 1,202 | 1,234 | 3,512,200 |
| 2024/12/11 | 1,184 | 1,202 | 1,184 | 1,199 | 1,866,000 |
| 2024/12/10 | 1,205 | 1,205 | 1,177 | 1,184 | 1,950,800 |
| 2024/12/09 | 1,192 | 1,204 | 1,185 | 1,195 | 1,872,600 |
| 2024/12/06 | 1,183 | 1,197 | 1,177 | 1,192 | 1,583,700 |
| 2024/12/05 | 1,198 | 1,205 | 1,187 | 1,188 | 2,226,900 |
| 2024/12/04 | 1,200 | 1,207 | 1,192 | 1,195 | 1,841,600 |
| 2024/12/03 | 1,191 | 1,207 | 1,188 | 1,200 | 2,337,600 |
| 2024/12/02 | 1,182 | 1,197 | 1,168 | 1,191 | 1,889,600 |
| 2024/11/29 | 1,190 | 1,199 | 1,180 | 1,188 | 2,084,500 |
| 2024/11/28 | 1,195 | 1,207 | 1,186 | 1,197 | 3,581,300 |
| 2024/11/27 | 1,174 | 1,183 | 1,159 | 1,161 | 2,945,600 |
| 2024/11/26 | 1,158 | 1,180 | 1,156 | 1,172 | 2,841,300 |
| 2024/11/25 | 1,180 | 1,181 | 1,150 | 1,154 | 4,393,500 |
| 2024/11/22 | 1,150 | 1,166 | 1,141 | 1,166 | 3,164,400 |
| 2024/11/21 | 1,160 | 1,176 | 1,143 | 1,149 | 2,554,700 |
| 2024/11/20 | 1,185 | 1,190 | 1,166 | 1,171 | 3,947,700 |
| 2024/11/19 | 1,195 | 1,204 | 1,185 | 1,201 | 2,838,300 |
| 2024/11/18 | 1,191 | 1,212 | 1,187 | 1,196 | 3,488,400 |
| 2024/11/15 | 1,231 | 1,233 | 1,200 | 1,200 | 4,517,600 |
| 2024/11/14 | 1,193 | 1,230 | 1,193 | 1,230 | 5,175,200 |
| 2024/11/13 | 1,216 | 1,234 | 1,194 | 1,201 | 6,676,200 |
| 2024/11/12 | 1,050 | 1,247 | 1,007 | 1,236 | 16,523,800 |
| 2024/11/11 | 1,042 | 1,045 | 1,028 | 1,034 | 2,587,800 |
| 2024/11/08 | 1,054 | 1,056 | 1,031 | 1,031 | 2,064,200 |
| 2024/11/07 | 1,010 | 1,062 | 993 | 1,058 | 6,282,600 |
| 2024/11/06 | 1,006 | 1,016 | 989 | 989 | 3,690,900 |
| 2024/11/05 | 995 | 1,003 | 990 | 997 | 2,058,300 |
| 2024/11/01 | 1,006 | 1,010 | 996 | 1,004 | 1,875,600 |
| 2024/10/31 | 1,012 | 1,024 | 1,006 | 1,017 | 2,888,100 |
| 2024/10/30 | 1,005 | 1,013 | 999 | 1,009 | 3,659,300 |
| 2024/10/29 | 986 | 1,000 | 982 | 998 | 2,987,900 |
| 2024/10/28 | 979 | 983 | 966 | 977 | 2,046,700 |
| 2024/10/25 | 980 | 987 | 976 | 982 | 1,704,000 |
| 2024/10/24 | 951 | 984 | 951 | 983 | 3,064,300 |
| 2024/10/23 | 957 | 961 | 945 | 961 | 2,037,500 |
| 2024/10/22 | 970 | 974 | 956 | 963 | 2,643,100 |
| 2024/10/21 | 985 | 993 | 967 | 979 | 3,473,700 |
| 2024/10/18 | 1,004 | 1,007 | 993 | 999 | 1,433,900 |
| 2024/10/17 | 1,010 | 1,012 | 1,000 | 1,003 | 1,520,500 |
| 2024/10/16 | 999 | 1,026 | 993 | 1,003 | 2,661,000 |
| 2024/10/15 | 988 | 1,003 | 980 | 1,002 | 2,238,900 |
| 2024/10/11 | 986 | 993 | 982 | 985 | 2,228,100 |
| 2024/10/10 | 986 | 990 | 981 | 986 | 2,138,500 |
| 2024/10/09 | 979 | 986 | 970 | 985 | 2,806,600 |
| 2024/10/08 | 968 | 976 | 960 | 971 | 1,989,000 |
| 2024/10/07 | 977 | 982 | 964 | 977 | 2,721,400 |
| 2024/10/04 | 968 | 976 | 967 | 975 | 2,414,600 |