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 |
|---|---|---|---|---|---|
| 1985/12/28 | 370 | 370 | 361 | 369 | 1,061,000 |
| 1985/12/27 | 369 | 375 | 363 | 375 | 501,000 |
| 1985/12/26 | 373 | 373 | 363 | 365 | 464,000 |
| 1985/12/25 | 366 | 374 | 366 | 372 | 317,000 |
| 1985/12/24 | 376 | 376 | 364 | 365 | 882,000 |
| 1985/12/23 | 372 | 379 | 370 | 379 | 530,000 |
| 1985/12/21 | 371 | 372 | 367 | 370 | 92,000 |
| 1985/12/20 | 370 | 373 | 366 | 366 | 506,000 |
| 1985/12/19 | 376 | 376 | 360 | 363 | 583,000 |
| 1985/12/18 | 380 | 380 | 377 | 377 | 644,000 |
| 1985/12/17 | 370 | 385 | 368 | 377 | 646,000 |
| 1985/12/16 | 365 | 365 | 363 | 365 | 200,000 |
| 1985/12/13 | 363 | 370 | 363 | 363 | 930,000 |
| 1985/12/12 | 375 | 378 | 362 | 363 | 442,000 |
| 1985/12/11 | 366 | 375 | 366 | 374 | 699,000 |
| 1985/12/10 | 360 | 367 | 360 | 364 | 165,000 |
| 1985/12/09 | 365 | 375 | 360 | 362 | 173,000 |
| 1985/12/07 | 360 | 366 | 359 | 366 | 64,000 |
| 1985/12/06 | 363 | 365 | 359 | 360 | 375,000 |
| 1985/12/05 | 370 | 375 | 361 | 361 | 292,000 |
| 1985/12/04 | 370 | 370 | 362 | 367 | 376,000 |
| 1985/12/03 | 370 | 378 | 369 | 370 | 854,000 |
| 1985/12/02 | 377 | 380 | 370 | 378 | 157,000 |
| 1985/11/30 | 380 | 383 | 376 | 382 | 123,000 |
| 1985/11/29 | 371 | 380 | 370 | 375 | 266,000 |
| 1985/11/28 | 380 | 380 | 375 | 375 | 220,000 |
| 1985/11/27 | 399 | 399 | 375 | 375 | 868,000 |
| 1985/11/26 | 391 | 399 | 390 | 399 | 1,987,000 |
| 1985/11/25 | 377 | 393 | 377 | 387 | 1,433,000 |
| 1985/11/22 | 375 | 377 | 370 | 377 | 934,000 |
| 1985/11/21 | 365 | 377 | 362 | 368 | 1,241,000 |
| 1985/11/20 | 363 | 371 | 361 | 368 | 202,000 |
| 1985/11/19 | 373 | 373 | 360 | 360 | 372,000 |
| 1985/11/18 | 380 | 380 | 375 | 375 | 88,000 |
| 1985/11/16 | 384 | 384 | 375 | 375 | 475,000 |
| 1985/11/15 | 377 | 388 | 373 | 384 | 509,000 |
| 1985/11/14 | 378 | 380 | 368 | 371 | 486,000 |
| 1985/11/13 | 369 | 380 | 366 | 378 | 362,000 |
| 1985/11/12 | 377 | 377 | 366 | 368 | 314,000 |
| 1985/11/11 | 378 | 385 | 375 | 378 | 217,000 |
| 1985/11/08 | 385 | 386 | 378 | 378 | 174,000 |
| 1985/11/07 | 384 | 390 | 380 | 390 | 303,000 |
| 1985/11/06 | 392 | 395 | 385 | 389 | 272,000 |
| 1985/11/05 | 397 | 397 | 390 | 397 | 314,000 |
| 1985/11/02 | 395 | 399 | 390 | 399 | 314,000 |
| 1985/11/01 | 399 | 407 | 381 | 387 | 1,491,000 |
| 1985/10/31 | 374 | 401 | 374 | 399 | 1,288,000 |
| 1985/10/30 | 373 | 379 | 370 | 372 | 756,000 |
| 1985/10/29 | 363 | 370 | 361 | 368 | 711,000 |
| 1985/10/28 | 368 | 368 | 360 | 361 | 854,000 |
| 1985/10/26 | 360 | 369 | 355 | 369 | 1,070,000 |
| 1985/10/25 | 375 | 379 | 365 | 365 | 847,000 |
| 1985/10/24 | 379 | 381 | 368 | 375 | 1,175,000 |
| 1985/10/23 | 389 | 389 | 375 | 381 | 716,000 |
| 1985/10/22 | 400 | 401 | 395 | 396 | 372,000 |
| 1985/10/21 | 411 | 411 | 396 | 401 | 480,000 |
| 1985/10/19 | 396 | 410 | 396 | 410 | 424,000 |
| 1985/10/18 | 395 | 405 | 395 | 401 | 613,000 |
| 1985/10/17 | 404 | 405 | 390 | 400 | 1,513,000 |
| 1985/10/16 | 435 | 435 | 403 | 407 | 1,066,000 |
| 1985/10/15 | 447 | 449 | 438 | 438 | 1,459,000 |
| 1985/10/14 | 436 | 445 | 433 | 437 | 1,462,000 |
| 1985/10/11 | 440 | 441 | 435 | 435 | 621,000 |
| 1985/10/09 | 441 | 450 | 440 | 445 | 1,062,000 |
| 1985/10/08 | 433 | 441 | 433 | 437 | 1,003,000 |
| 1985/10/07 | 450 | 450 | 436 | 437 | 620,000 |
| 1985/10/05 | 449 | 454 | 446 | 450 | 567,000 |
| 1985/10/04 | 445 | 450 | 442 | 446 | 916,000 |
| 1985/10/03 | 450 | 455 | 435 | 450 | 1,448,000 |
| 1985/10/02 | 470 | 472 | 450 | 455 | 1,912,000 |
| 1985/10/01 | 489 | 489 | 466 | 470 | 4,313,000 |
| 1985/09/30 | 472 | 488 | 469 | 481 | 6,069,000 |
| 1985/09/28 | 455 | 470 | 451 | 462 | 2,074,000 |
| 1985/09/27 | 481 | 483 | 451 | 455 | 6,649,000 |
| 1985/09/26 | 457 | 483 | 456 | 465 | 12,386,000 |
| 1985/09/25 | 430 | 453 | 426 | 453 | 5,624,000 |
| 1985/09/24 | 416 | 424 | 415 | 421 | 6,491,000 |
| 1985/09/21 | 405 | 413 | 402 | 411 | 4,420,000 |
| 1985/09/20 | 401 | 407 | 395 | 403 | 5,802,000 |
| 1985/09/19 | 389 | 403 | 388 | 395 | 9,544,000 |
| 1985/09/18 | 377 | 387 | 373 | 387 | 5,852,000 |
| 1985/09/17 | 367 | 373 | 365 | 373 | 2,002,000 |
| 1985/09/13 | 357 | 366 | 353 | 365 | 1,585,000 |
| 1985/09/12 | 360 | 360 | 351 | 353 | 515,000 |
| 1985/09/11 | 365 | 370 | 358 | 358 | 917,000 |
| 1985/09/10 | 358 | 367 | 358 | 363 | 815,000 |
| 1985/09/09 | 363 | 365 | 358 | 358 | 212,000 |
| 1985/09/07 | 361 | 363 | 360 | 363 | 165,000 |
| 1985/09/06 | 365 | 365 | 356 | 360 | 617,000 |
| 1985/09/05 | 355 | 362 | 355 | 360 | 528,000 |
| 1985/09/04 | 347 | 350 | 340 | 350 | 578,000 |
| 1985/09/03 | 361 | 362 | 345 | 349 | 1,139,000 |
| 1985/09/02 | 365 | 370 | 360 | 360 | 1,070,000 |
| 1985/08/31 | 360 | 364 | 358 | 362 | 442,000 |
| 1985/08/30 | 367 | 370 | 360 | 362 | 1,505,000 |
| 1985/08/29 | 360 | 376 | 353 | 370 | 4,035,000 |
| 1985/08/28 | 370 | 372 | 363 | 367 | 2,129,000 |
| 1985/08/27 | 361 | 371 | 361 | 369 | 2,816,000 |
| 1985/08/26 | 348 | 361 | 347 | 360 | 1,642,000 |
| 1985/08/24 | 350 | 355 | 347 | 350 | 335,000 |
| 1985/08/23 | 359 | 359 | 355 | 355 | 548,000 |
| 1985/08/22 | 360 | 363 | 355 | 361 | 1,106,000 |
| 1985/08/21 | 351 | 355 | 348 | 354 | 748,000 |
| 1985/08/20 | 365 | 365 | 355 | 356 | 363,000 |
| 1985/08/19 | 367 | 368 | 362 | 362 | 930,000 |
| 1985/08/17 | 368 | 370 | 365 | 367 | 944,000 |
| 1985/08/16 | 367 | 369 | 361 | 363 | 1,023,000 |
| 1985/08/15 | 374 | 374 | 363 | 367 | 4,175,000 |
| 1985/08/14 | 346 | 364 | 343 | 364 | 1,949,000 |
| 1985/08/13 | 348 | 349 | 341 | 346 | 272,000 |
| 1985/08/12 | 348 | 354 | 345 | 353 | 1,597,000 |
| 1985/08/09 | 330 | 349 | 330 | 343 | 2,110,000 |
| 1985/08/08 | 330 | 334 | 325 | 327 | 419,000 |
| 1985/08/07 | 320 | 325 | 320 | 325 | 764,000 |
| 1985/08/06 | 330 | 332 | 319 | 321 | 522,000 |
| 1985/08/05 | 330 | 334 | 325 | 334 | 244,000 |
| 1985/08/03 | 325 | 330 | 325 | 327 | 224,000 |
| 1985/08/02 | 334 | 335 | 325 | 325 | 509,000 |
| 1985/08/01 | 329 | 334 | 325 | 334 | 816,000 |
| 1985/07/31 | 339 | 340 | 313 | 319 | 948,000 |
| 1985/07/30 | 360 | 365 | 344 | 347 | 1,999,000 |
| 1985/07/29 | 370 | 373 | 365 | 370 | 7,735,000 |
| 1985/07/27 | 358 | 365 | 355 | 365 | 6,073,000 |
| 1985/07/26 | 350 | 352 | 344 | 351 | 4,982,000 |
| 1985/07/25 | 342 | 350 | 341 | 350 | 7,274,000 |
| 1985/07/24 | 325 | 335 | 325 | 335 | 2,275,000 |
| 1985/07/23 | 323 | 326 | 322 | 326 | 412,000 |
| 1985/07/22 | 329 | 329 | 322 | 322 | 722,000 |
| 1985/07/20 | 325 | 329 | 322 | 329 | 715,000 |
| 1985/07/19 | 323 | 330 | 321 | 324 | 1,253,000 |
| 1985/07/18 | 328 | 329 | 320 | 323 | 1,024,000 |
| 1985/07/17 | 318 | 333 | 310 | 328 | 3,497,000 |
| 1985/07/16 | 325 | 325 | 310 | 323 | 2,270,000 |
| 1985/07/15 | 330 | 337 | 308 | 320 | 5,506,000 |
| 1985/07/12 | 310 | 333 | 308 | 326 | 8,956,000 |
| 1985/07/11 | 310 | 315 | 305 | 310 | 3,795,000 |
| 1985/07/10 | 307 | 309 | 300 | 306 | 2,050,000 |
| 1985/07/09 | 300 | 307 | 299 | 305 | 5,313,000 |
| 1985/07/08 | 290 | 295 | 289 | 295 | 682,000 |
| 1985/07/06 | 283 | 290 | 283 | 290 | 696,000 |
| 1985/07/05 | 283 | 287 | 281 | 281 | 846,000 |
| 1985/07/04 | 280 | 282 | 277 | 278 | 112,000 |
| 1985/07/03 | 280 | 283 | 275 | 275 | 236,000 |
| 1985/07/02 | 280 | 283 | 280 | 280 | 258,000 |
| 1985/07/01 | 274 | 277 | 274 | 274 | 279,000 |
| 1985/06/29 | 277 | 277 | 275 | 275 | 51,000 |
| 1985/06/28 | 280 | 280 | 276 | 276 | 326,000 |
| 1985/06/27 | 280 | 280 | 275 | 275 | 226,000 |
| 1985/06/26 | 275 | 285 | 271 | 278 | 510,000 |
| 1985/06/25 | 270 | 274 | 270 | 271 | 138,000 |
| 1985/06/24 | 274 | 278 | 274 | 274 | 88,000 |
| 1985/06/22 | 278 | 279 | 274 | 274 | 107,000 |
| 1985/06/21 | 275 | 278 | 274 | 274 | 115,000 |
| 1985/06/20 | 278 | 281 | 270 | 275 | 1,038,000 |
| 1985/06/19 | 280 | 282 | 278 | 282 | 265,000 |
| 1985/06/18 | 278 | 282 | 278 | 280 | 265,000 |
| 1985/06/17 | 277 | 283 | 275 | 277 | 593,000 |
| 1985/06/15 | 269 | 275 | 269 | 275 | 281,000 |
| 1985/06/14 | 273 | 275 | 270 | 270 | 304,000 |
| 1985/06/13 | 272 | 275 | 270 | 270 | 232,000 |
| 1985/06/12 | 271 | 275 | 270 | 270 | 204,000 |
| 1985/06/11 | 275 | 280 | 271 | 280 | 723,000 |
| 1985/06/10 | 291 | 291 | 279 | 285 | 1,144,000 |
| 1985/06/07 | 300 | 300 | 287 | 291 | 3,591,000 |
| 1985/06/06 | 286 | 290 | 285 | 290 | 1,563,000 |
| 1985/06/05 | 283 | 286 | 282 | 284 | 1,814,000 |
| 1985/06/04 | 279 | 281 | 277 | 280 | 1,642,000 |
| 1985/06/03 | 277 | 282 | 275 | 280 | 1,636,000 |
| 1985/06/01 | 276 | 278 | 273 | 277 | 1,034,000 |
| 1985/05/31 | 276 | 279 | 274 | 278 | 2,659,000 |
| 1985/05/30 | 260 | 273 | 259 | 271 | 1,689,000 |
| 1985/05/29 | 259 | 260 | 258 | 260 | 641,000 |
| 1985/05/28 | 261 | 262 | 256 | 260 | 340,000 |
| 1985/05/27 | 262 | 262 | 260 | 260 | 188,000 |
| 1985/05/25 | 257 | 262 | 255 | 262 | 304,000 |
| 1985/05/24 | 261 | 263 | 260 | 262 | 672,000 |
| 1985/05/23 | 266 | 266 | 258 | 260 | 1,621,000 |
| 1985/05/22 | 260 | 262 | 260 | 260 | 977,000 |
| 1985/05/21 | 259 | 260 | 257 | 258 | 257,000 |
| 1985/05/20 | 258 | 260 | 258 | 259 | 161,000 |
| 1985/05/18 | 258 | 260 | 257 | 258 | 316,000 |
| 1985/05/17 | 256 | 258 | 253 | 253 | 164,000 |
| 1985/05/16 | 254 | 256 | 254 | 256 | 147,000 |
| 1985/05/15 | 258 | 259 | 254 | 255 | 68,000 |
| 1985/05/14 | 259 | 259 | 253 | 254 | 120,000 |
| 1985/05/13 | 259 | 259 | 253 | 259 | 73,000 |
| 1985/05/10 | 258 | 260 | 253 | 260 | 285,000 |
| 1985/05/09 | 257 | 257 | 255 | 255 | 436,000 |
| 1985/05/08 | 256 | 259 | 255 | 258 | 443,000 |
| 1985/05/07 | 261 | 263 | 257 | 263 | 364,000 |
| 1985/05/04 | 264 | 264 | 261 | 261 | 695,000 |
| 1985/05/02 | 262 | 264 | 258 | 261 | 2,973,000 |
| 1985/05/01 | 260 | 262 | 254 | 262 | 2,739,000 |
| 1985/04/30 | 253 | 257 | 250 | 256 | 691,000 |
| 1985/04/27 | 248 | 258 | 248 | 250 | 1,238,000 |
| 1985/04/26 | 241 | 244 | 238 | 243 | 621,000 |
| 1985/04/25 | 243 | 243 | 240 | 243 | 127,000 |
| 1985/04/24 | 242 | 243 | 241 | 243 | 143,000 |
| 1985/04/23 | 239 | 245 | 239 | 240 | 148,000 |
| 1985/04/22 | 247 | 247 | 238 | 243 | 58,000 |
| 1985/04/20 | 245 | 248 | 240 | 248 | 168,000 |
| 1985/04/19 | 244 | 248 | 235 | 244 | 259,000 |
| 1985/04/18 | 250 | 251 | 242 | 243 | 179,000 |
| 1985/04/17 | 235 | 255 | 232 | 250 | 761,000 |
| 1985/04/16 | 239 | 245 | 230 | 245 | 329,000 |
| 1985/04/15 | 237 | 241 | 237 | 240 | 203,000 |
| 1985/04/12 | 240 | 240 | 237 | 237 | 344,000 |
| 1985/04/11 | 246 | 246 | 239 | 245 | 207,000 |
| 1985/04/10 | 254 | 254 | 246 | 248 | 299,000 |
| 1985/04/09 | 247 | 259 | 247 | 255 | 2,735,000 |
| 1985/04/08 | 243 | 248 | 238 | 247 | 230,000 |
| 1985/04/06 | 241 | 245 | 241 | 243 | 177,000 |
| 1985/04/05 | 246 | 249 | 235 | 248 | 559,000 |
| 1985/04/04 | 252 | 253 | 245 | 245 | 1,415,000 |
| 1985/04/03 | 240 | 251 | 235 | 250 | 1,328,000 |
| 1985/04/02 | 231 | 245 | 231 | 245 | 678,000 |
| 1985/04/01 | 230 | 234 | 229 | 231 | 116,000 |
| 1985/03/30 | 237 | 237 | 230 | 235 | 51,000 |
| 1985/03/29 | 228 | 238 | 228 | 236 | 243,000 |
| 1985/03/28 | 227 | 235 | 226 | 228 | 57,000 |
| 1985/03/27 | 225 | 227 | 225 | 226 | 123,000 |
| 1985/03/26 | 232 | 235 | 232 | 235 | 97,000 |
| 1985/03/25 | 232 | 235 | 232 | 232 | 232,000 |
| 1985/03/23 | 235 | 235 | 232 | 232 | 92,000 |
| 1985/03/22 | 234 | 235 | 232 | 235 | 76,000 |
| 1985/03/20 | 234 | 234 | 230 | 231 | 109,000 |
| 1985/03/19 | 231 | 233 | 230 | 233 | 103,000 |
| 1985/03/18 | 232 | 232 | 230 | 230 | 143,000 |
| 1985/03/16 | 230 | 232 | 230 | 232 | 66,000 |
| 1985/03/15 | 231 | 232 | 230 | 230 | 61,000 |
| 1985/03/14 | 231 | 232 | 230 | 230 | 63,000 |
| 1985/03/13 | 232 | 233 | 231 | 232 | 38,000 |
| 1985/03/12 | 233 | 234 | 230 | 230 | 69,000 |
| 1985/03/11 | 230 | 234 | 230 | 232 | 109,000 |
| 1985/03/08 | 234 | 235 | 232 | 235 | 110,000 |
| 1985/03/07 | 235 | 236 | 234 | 235 | 112,000 |
| 1985/03/06 | 230 | 233 | 228 | 233 | 127,000 |
| 1985/03/05 | 232 | 233 | 227 | 232 | 87,000 |
| 1985/03/04 | 230 | 232 | 228 | 230 | 162,000 |
| 1985/03/02 | 231 | 232 | 228 | 232 | 190,000 |
| 1985/03/01 | 227 | 230 | 226 | 230 | 142,000 |
| 1985/02/28 | 227 | 230 | 225 | 229 | 155,000 |
| 1985/02/27 | 230 | 230 | 226 | 226 | 98,000 |
| 1985/02/26 | 230 | 231 | 230 | 230 | 158,000 |
| 1985/02/25 | 225 | 232 | 225 | 229 | 123,000 |
| 1985/02/23 | 227 | 230 | 227 | 230 | 38,000 |
| 1985/02/22 | 228 | 230 | 226 | 228 | 35,000 |
| 1985/02/21 | 230 | 230 | 225 | 226 | 154,000 |
| 1985/02/20 | 230 | 230 | 229 | 229 | 42,000 |
| 1985/02/19 | 229 | 230 | 229 | 229 | 205,000 |
| 1985/02/18 | 228 | 229 | 225 | 229 | 47,000 |
| 1985/02/16 | 229 | 229 | 227 | 227 | 28,000 |
| 1985/02/15 | 228 | 229 | 228 | 229 | 42,000 |
| 1985/02/14 | 225 | 230 | 221 | 230 | 119,000 |
| 1985/02/13 | 225 | 230 | 221 | 223 | 290,000 |
| 1985/02/12 | 230 | 230 | 221 | 222 | 162,000 |
| 1985/02/08 | 233 | 233 | 225 | 225 | 192,000 |
| 1985/02/07 | 228 | 233 | 228 | 233 | 104,000 |
| 1985/02/06 | 226 | 228 | 226 | 228 | 29,000 |
| 1985/02/05 | 230 | 234 | 228 | 228 | 165,000 |
| 1985/02/02 | 230 | 234 | 230 | 230 | 82,000 |
| 1985/02/01 | 231 | 234 | 231 | 232 | 46,000 |
| 1985/01/31 | 232 | 233 | 230 | 230 | 125,000 |
| 1985/01/30 | 235 | 235 | 230 | 230 | 79,000 |
| 1985/01/29 | 235 | 238 | 234 | 235 | 87,000 |
| 1985/01/28 | 235 | 240 | 235 | 236 | 173,000 |
| 1985/01/26 | 240 | 240 | 236 | 236 | 114,000 |
| 1985/01/25 | 235 | 238 | 235 | 236 | 155,000 |
| 1985/01/24 | 237 | 245 | 235 | 238 | 638,000 |
| 1985/01/23 | 233 | 235 | 231 | 235 | 162,000 |
| 1985/01/22 | 231 | 231 | 231 | 231 | 75,000 |
| 1985/01/21 | 234 | 234 | 230 | 230 | 90,000 |
| 1985/01/19 | 233 | 234 | 232 | 234 | 68,000 |
| 1985/01/18 | 232 | 234 | 232 | 233 | 61,000 |
| 1985/01/17 | 233 | 233 | 231 | 232 | 118,000 |
| 1985/01/16 | 234 | 235 | 231 | 233 | 76,000 |
| 1985/01/14 | 230 | 235 | 230 | 233 | 119,000 |
| 1985/01/11 | 231 | 231 | 230 | 230 | 67,000 |
| 1985/01/10 | 230 | 235 | 230 | 231 | 109,000 |
| 1985/01/09 | 232 | 235 | 230 | 230 | 186,000 |
| 1985/01/08 | 234 | 235 | 230 | 232 | 47,000 |
| 1985/01/07 | 229 | 235 | 228 | 235 | 75,000 |
| 1985/01/05 | 232 | 235 | 230 | 235 | 26,000 |
| 1985/01/04 | 230 | 235 | 229 | 232 | 29,000 |