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
1986/12/27 740 750 735 740 162,000
1986/12/26 730 745 730 740 706,000
1986/12/25 764 765 740 740 993,000
1986/12/24 730 760 726 754 2,544,000
1986/12/23 733 739 728 733 1,457,000
1986/12/22 738 740 730 733 1,072,000
1986/12/19 725 739 720 728 902,000
1986/12/18 735 736 730 730 612,000
1986/12/17 753 754 725 726 880,000
1986/12/16 764 765 756 759 813,000
1986/12/15 760 760 751 755 364,000
1986/12/12 748 778 745 766 1,648,000
1986/12/11 753 759 747 750 691,000
1986/12/10 760 764 751 753 1,122,000
1986/12/09 773 775 760 770 1,117,000
1986/12/08 750 766 746 766 378,000
1986/12/06 741 750 730 745 518,000
1986/12/05 776 776 761 761 1,325,000
1986/12/04 740 769 731 769 2,718,000
1986/12/03 734 745 726 742 2,937,000
1986/12/02 716 727 708 715 533,000
1986/12/01 730 735 720 720 1,039,000
1986/11/29 725 725 715 724 908,000
1986/11/28 700 719 700 719 1,197,000
1986/11/27 692 700 690 693 829,000
1986/11/26 695 700 686 693 1,257,000
1986/11/25 685 690 676 686 471,000
1986/11/22 661 676 661 675 279,000
1986/11/21 675 675 669 671 409,000
1986/11/20 670 677 662 667 277,000
1986/11/19 660 674 658 667 440,000
1986/11/18 655 675 655 662 609,000
1986/11/17 688 692 651 652 554,000
1986/11/14 690 695 685 692 301,000
1986/11/13 699 700 686 700 662,000
1986/11/12 687 705 687 700 1,069,000
1986/11/11 681 690 681 685 481,000
1986/11/10 696 696 680 680 611,000
1986/11/07 680 698 673 695 793,000
1986/11/06 680 688 666 670 331,000
1986/11/05 655 688 655 669 787,000
1986/11/04 656 666 655 660 204,000
1986/11/01 643 655 643 650 962,000
1986/10/31 707 708 680 683 2,080,000
1986/10/30 664 710 653 710 2,583,000
1986/10/29 654 657 640 644 1,858,000
1986/10/28 630 660 620 658 1,928,000
1986/10/27 591 611 582 600 705,000
1986/10/25 570 615 570 581 1,271,000
1986/10/24 640 659 601 601 1,895,000
1986/10/23 591 649 575 635 2,044,000
1986/10/22 641 641 591 610 1,676,000
1986/10/21 640 650 600 631 1,047,000
1986/10/20 660 669 640 659 1,677,000
1986/10/17 700 710 680 690 1,181,000
1986/10/16 721 727 690 710 1,458,000
1986/10/15 775 779 727 738 756,000
1986/10/14 795 805 760 780 656,000
1986/10/13 801 803 787 795 517,000
1986/10/09 809 819 805 805 1,203,000
1986/10/08 820 829 808 809 588,000
1986/10/07 800 827 799 820 806,000
1986/10/06 827 833 799 799 676,000
1986/10/04 827 830 811 829 1,412,000
1986/10/03 817 839 780 829 3,343,000
1986/10/02 881 883 811 817 6,363,000
1986/10/01 839 900 831 870 11,459,000
1986/09/30 820 840 816 825 2,416,000
1986/09/29 845 845 822 830 1,388,000
1986/09/27 840 860 819 820 2,479,000
1986/09/26 761 835 761 830 4,600,000
1986/09/25 791 800 780 790 945,000
1986/09/24 796 810 786 790 1,158,000
1986/09/22 790 795 780 786 567,000
1986/09/19 790 800 785 800 1,166,000
1986/09/18 800 800 771 771 1,477,000
1986/09/17 790 809 788 800 2,230,000
1986/09/16 809 809 780 783 1,782,000
1986/09/12 800 830 790 809 3,109,000
1986/09/11 849 850 831 840 2,581,000
1986/09/10 819 855 811 850 4,481,000
1986/09/09 815 815 798 805 1,171,000
1986/09/08 844 852 817 817 2,476,000
1986/09/06 839 859 835 835 5,384,000
1986/09/05 815 835 805 830 4,091,000
1986/09/04 801 821 797 810 2,374,000
1986/09/03 782 810 782 810 2,764,000
1986/09/02 850 859 822 822 8,055,000
1986/09/01 830 867 829 850 16,657,000
1986/08/30 805 820 800 820 11,060,000
1986/08/29 715 744 714 744 3,204,000
1986/08/28 740 746 723 725 4,100,000
1986/08/27 735 754 695 730 11,163,000
1986/08/26 677 730 677 725 4,192,000
1986/08/25 651 680 651 675 1,082,000
1986/08/23 652 660 651 655 755,000
1986/08/22 681 699 675 682 1,538,000
1986/08/21 715 725 698 720 2,968,000
1986/08/20 701 725 700 715 3,916,000
1986/08/19 729 729 700 715 2,970,000
1986/08/18 700 730 690 728 4,578,000
1986/08/15 666 710 652 705 7,483,000
1986/08/14 650 670 646 667 8,904,000
1986/08/13 650 650 635 642 3,215,000
1986/08/12 620 635 620 630 2,027,000
1986/08/11 611 617 610 610 456,000
1986/08/08 605 615 598 612 839,000
1986/08/07 615 615 605 605 478,000
1986/08/06 629 629 610 615 700,000
1986/08/05 612 635 612 630 1,199,000
1986/08/04 605 619 601 616 395,000
1986/08/02 610 610 600 601 330,000
1986/08/01 605 620 590 600 1,240,000
1986/07/31 650 650 610 615 2,874,000
1986/07/30 628 646 625 642 8,000,000
1986/07/29 618 638 615 620 12,521,000
1986/07/28 598 620 596 620 2,722,000
1986/07/26 597 600 593 596 257,000
1986/07/25 610 610 590 596 957,000
1986/07/24 618 618 603 610 2,845,000
1986/07/23 597 615 590 608 5,860,000
1986/07/22 560 597 560 587 1,090,000
1986/07/21 598 598 551 562 904,000
1986/07/19 587 596 580 582 1,053,000
1986/07/18 580 600 580 586 1,578,000
1986/07/17 570 575 568 570 1,128,000
1986/07/16 577 577 568 570 955,000
1986/07/15 577 580 576 576 1,115,000
1986/07/14 576 593 575 590 655,000
1986/07/11 584 595 580 594 851,000
1986/07/10 580 593 569 586 1,016,000
1986/07/09 606 606 580 590 1,308,000
1986/07/08 585 608 581 602 1,913,000
1986/07/07 588 609 585 595 4,273,000
1986/07/05 574 584 574 578 259,000
1986/07/04 588 588 580 584 451,000
1986/07/03 589 590 576 576 589,000
1986/07/02 589 590 579 580 486,000
1986/07/01 585 589 579 579 627,000
1986/06/30 578 590 575 590 980,000
1986/06/28 588 588 578 580 205,000
1986/06/27 574 585 574 578 765,000
1986/06/26 600 600 587 594 1,239,000
1986/06/25 569 600 563 597 3,499,000
1986/06/24 565 575 562 570 1,768,000
1986/06/23 580 580 570 570 438,000
1986/06/21 580 585 574 585 871,000
1986/06/20 580 580 562 572 762,000
1986/06/19 580 580 565 572 513,000
1986/06/18 570 579 566 575 473,000
1986/06/17 563 568 561 562 260,000
1986/06/16 569 583 569 570 345,000
1986/06/13 572 580 570 579 1,239,000
1986/06/12 557 569 556 561 553,000
1986/06/11 568 568 560 567 443,000
1986/06/10 567 567 555 555 506,000
1986/06/09 570 573 568 570 257,000
1986/06/07 567 570 567 570 246,000
1986/06/06 565 570 562 567 456,000
1986/06/05 565 570 560 561 313,000
1986/06/04 572 577 560 560 327,000
1986/06/03 579 589 571 571 736,000
1986/06/02 565 590 565 589 660,000
1986/05/31 566 568 560 560 332,000
1986/05/30 580 580 574 580 584,000
1986/05/29 584 590 573 576 750,000
1986/05/28 595 596 581 581 1,764,000
1986/05/27 587 598 585 593 1,427,000
1986/05/26 595 595 580 580 592,000
1986/05/24 585 595 581 590 648,000
1986/05/23 585 585 570 580 1,079,000
1986/05/22 565 579 565 579 803,000
1986/05/21 549 564 549 555 628,000
1986/05/20 554 558 545 546 738,000
1986/05/19 549 554 546 550 285,000
1986/05/17 546 550 540 546 498,000
1986/05/16 543 559 535 546 825,000
1986/05/15 560 560 543 546 722,000
1986/05/14 570 570 555 560 1,146,000
1986/05/13 569 570 555 570 655,000
1986/05/12 592 593 570 570 1,394,000
1986/05/09 599 600 586 590 1,316,000
1986/05/08 590 600 588 600 4,692,000
1986/05/07 613 614 583 583 4,881,000
1986/05/06 617 617 595 613 3,956,000
1986/05/02 613 627 604 609 19,069,000
1986/05/01 594 614 579 612 17,773,000
1986/04/30 594 599 581 588 8,947,000
1986/04/28 584 597 577 594 20,840,000
1986/04/26 550 570 548 570 5,153,000
1986/04/25 561 563 545 556 4,132,000
1986/04/24 560 573 554 558 7,359,000
1986/04/23 530 553 523 552 5,528,000
1986/04/22 529 529 516 525 999,000
1986/04/21 520 525 512 520 542,000
1986/04/19 539 540 528 530 905,000
1986/04/18 536 541 526 530 3,859,000
1986/04/17 520 530 516 530 2,123,000
1986/04/16 521 522 510 516 989,000
1986/04/15 533 533 515 524 1,201,000
1986/04/14 534 541 528 538 3,209,000
1986/04/11 525 525 518 524 2,470,000
1986/04/10 499 513 492 513 2,339,000
1986/04/09 492 498 480 487 1,724,000
1986/04/08 491 498 488 493 751,000
1986/04/07 510 515 496 500 767,000
1986/04/05 485 510 485 505 1,528,000
1986/04/04 519 522 486 490 1,794,000
1986/04/03 490 517 485 515 2,141,000
1986/04/02 509 520 495 508 1,924,000
1986/04/01 544 564 529 529 4,212,000
1986/03/31 561 567 540 554 2,999,000
1986/03/29 565 577 561 562 10,120,000
1986/03/28 550 562 526 562 10,724,000
1986/03/27 521 550 515 538 23,316,000
1986/03/26 485 500 480 500 1,915,000
1986/03/25 493 500 484 485 2,255,000
1986/03/24 510 516 498 513 3,778,000
1986/03/22 502 520 498 520 4,725,000
1986/03/20 470 506 466 498 6,019,000
1986/03/19 500 501 470 475 6,052,000
1986/03/18 485 511 485 498 16,655,000
1986/03/17 460 485 444 485 5,217,000
1986/03/15 440 453 440 453 4,107,000
1986/03/14 440 448 435 440 3,926,000
1986/03/13 434 447 431 435 4,096,000
1986/03/12 420 439 420 435 3,636,000
1986/03/11 411 422 411 415 1,246,000
1986/03/10 414 415 410 410 683,000
1986/03/07 410 415 405 409 407,000
1986/03/06 395 405 395 400 384,000
1986/03/05 405 407 394 395 433,000
1986/03/04 407 413 407 408 430,000
1986/03/03 415 420 411 412 226,000
1986/03/01 425 428 420 420 824,000
1986/02/28 431 431 419 420 1,685,000
1986/02/27 425 431 411 431 3,814,000
1986/02/26 412 427 408 427 4,890,000
1986/02/25 400 413 400 409 3,806,000
1986/02/24 390 405 388 400 2,127,000
1986/02/22 389 390 385 387 224,000
1986/02/21 394 397 388 391 289,000
1986/02/20 404 405 394 394 1,651,000
1986/02/19 389 405 387 401 1,944,000
1986/02/18 399 401 385 385 1,173,000
1986/02/17 399 404 397 400 4,371,000
1986/02/15 390 396 386 393 1,202,000
1986/02/14 380 394 378 393 1,265,000
1986/02/13 385 387 377 378 1,509,000
1986/02/12 365 383 365 380 1,097,000
1986/02/10 360 365 360 364 128,000
1986/02/07 358 362 357 362 164,000
1986/02/06 366 366 359 360 202,000
1986/02/05 367 367 360 366 232,000
1986/02/04 372 372 360 367 317,000
1986/02/03 367 373 367 369 1,053,000
1986/02/01 366 368 361 368 368,000
1986/01/31 360 366 357 366 552,000
1986/01/30 357 365 356 359 377,000
1986/01/29 345 355 343 355 685,000
1986/01/28 350 354 347 347 208,000
1986/01/27 355 355 350 354 368,000
1986/01/25 345 355 345 355 120,000
1986/01/24 350 350 347 350 194,000
1986/01/23 355 355 350 350 229,000
1986/01/22 351 355 350 355 368,000
1986/01/21 348 354 348 351 739,000
1986/01/20 349 350 347 348 259,000
1986/01/18 351 351 346 347 623,000
1986/01/17 351 352 351 352 100,000
1986/01/16 352 355 350 352 327,000
1986/01/14 350 355 350 350 650,000
1986/01/13 356 356 351 355 329,000
1986/01/10 359 359 350 351 496,000
1986/01/09 362 363 357 359 414,000
1986/01/08 354 364 352 364 674,000
1986/01/07 355 357 351 355 247,000
1986/01/06 360 363 355 359 359,000
1986/01/04 369 369 360 360 275,000

このページの先頭へ