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 |
---|---|---|---|---|---|
1989/12/29 | 2,250 | 2,260 | 2,240 | 2,250 | 585,000 |
1989/12/28 | 2,260 | 2,270 | 2,240 | 2,240 | 788,000 |
1989/12/27 | 2,260 | 2,270 | 2,220 | 2,250 | 1,764,000 |
1989/12/26 | 2,280 | 2,280 | 2,260 | 2,260 | 1,152,000 |
1989/12/25 | 2,260 | 2,280 | 2,240 | 2,260 | 1,462,000 |
1989/12/22 | 2,280 | 2,290 | 2,250 | 2,260 | 1,896,000 |
1989/12/21 | 2,280 | 2,300 | 2,260 | 2,270 | 1,283,000 |
1989/12/20 | 2,340 | 2,350 | 2,260 | 2,300 | 1,248,000 |
1989/12/19 | 2,340 | 2,350 | 2,320 | 2,340 | 1,790,000 |
1989/12/18 | 2,380 | 2,400 | 2,360 | 2,360 | 2,365,000 |
1989/12/15 | 2,380 | 2,380 | 2,360 | 2,360 | 1,009,000 |
1989/12/14 | 2,390 | 2,400 | 2,360 | 2,370 | 1,915,000 |
1989/12/13 | 2,390 | 2,390 | 2,370 | 2,390 | 1,293,000 |
1989/12/12 | 2,400 | 2,400 | 2,360 | 2,370 | 1,733,000 |
1989/12/11 | 2,350 | 2,400 | 2,340 | 2,400 | 1,883,000 |
1989/12/08 | 2,380 | 2,380 | 2,300 | 2,360 | 2,781,000 |
1989/12/07 | 2,430 | 2,440 | 2,370 | 2,380 | 2,372,000 |
1989/12/06 | 2,420 | 2,440 | 2,410 | 2,440 | 2,339,000 |
1989/12/05 | 2,500 | 2,500 | 2,430 | 2,450 | 4,292,000 |
1989/12/04 | 2,500 | 2,510 | 2,470 | 2,480 | 9,429,000 |
1989/12/01 | 2,430 | 2,500 | 2,430 | 2,480 | 19,575,000 |
1989/11/30 | 2,440 | 2,440 | 2,400 | 2,430 | 2,522,000 |
1989/11/29 | 2,460 | 2,490 | 2,410 | 2,410 | 18,059,000 |
1989/11/28 | 2,430 | 2,460 | 2,390 | 2,460 | 21,163,000 |
1989/11/27 | 2,320 | 2,420 | 2,300 | 2,420 | 6,038,000 |
1989/11/24 | 2,320 | 2,330 | 2,280 | 2,320 | 1,150,000 |
1989/11/22 | 2,320 | 2,320 | 2,270 | 2,290 | 1,867,000 |
1989/11/21 | 2,270 | 2,300 | 2,260 | 2,280 | 1,819,000 |
1989/11/20 | 2,280 | 2,300 | 2,260 | 2,280 | 1,068,000 |
1989/11/17 | 2,350 | 2,350 | 2,300 | 2,300 | 1,263,000 |
1989/11/16 | 2,370 | 2,400 | 2,340 | 2,350 | 10,153,000 |
1989/11/15 | 2,320 | 2,370 | 2,290 | 2,330 | 8,679,000 |
1989/11/14 | 2,340 | 2,350 | 2,280 | 2,290 | 3,084,000 |
1989/11/13 | 2,270 | 2,330 | 2,220 | 2,320 | 4,328,000 |
1989/11/10 | 2,200 | 2,290 | 2,200 | 2,250 | 1,876,000 |
1989/11/09 | 2,210 | 2,220 | 2,160 | 2,200 | 1,448,000 |
1989/11/08 | 2,120 | 2,220 | 2,120 | 2,180 | 1,971,000 |
1989/11/07 | 2,130 | 2,130 | 2,100 | 2,120 | 1,104,000 |
1989/11/06 | 2,130 | 2,160 | 2,130 | 2,140 | 496,000 |
1989/11/02 | 2,160 | 2,170 | 2,150 | 2,160 | 365,000 |
1989/11/01 | 2,210 | 2,220 | 2,170 | 2,180 | 1,214,000 |
1989/10/31 | 2,260 | 2,280 | 2,200 | 2,230 | 2,431,000 |
1989/10/30 | 2,280 | 2,300 | 2,240 | 2,260 | 1,316,000 |
1989/10/27 | 2,360 | 2,380 | 2,240 | 2,320 | 17,066,000 |
1989/10/26 | 2,280 | 2,360 | 2,260 | 2,360 | 14,363,000 |
1989/10/25 | 2,230 | 2,340 | 2,220 | 2,280 | 10,999,000 |
1989/10/24 | 2,190 | 2,210 | 2,160 | 2,200 | 2,485,000 |
1989/10/23 | 2,180 | 2,210 | 2,170 | 2,180 | 1,917,000 |
1989/10/20 | 2,180 | 2,180 | 2,130 | 2,170 | 3,278,000 |
1989/10/19 | 2,090 | 2,170 | 2,080 | 2,120 | 1,913,000 |
1989/10/18 | 2,050 | 2,080 | 2,040 | 2,070 | 1,159,000 |
1989/10/17 | 2,000 | 2,140 | 1,980 | 2,080 | 1,491,000 |
1989/10/16 | 1,920 | 1,980 | 1,910 | 1,950 | 1,084,000 |
1989/10/13 | 1,960 | 1,970 | 1,920 | 1,940 | 1,101,000 |
1989/10/12 | 1,970 | 1,980 | 1,950 | 1,950 | 959,000 |
1989/10/11 | 1,980 | 2,020 | 1,980 | 1,990 | 1,193,000 |
1989/10/09 | 2,050 | 2,050 | 1,980 | 2,010 | 1,160,000 |
1989/10/06 | 2,100 | 2,100 | 2,030 | 2,050 | 851,000 |
1989/10/05 | 2,120 | 2,130 | 2,100 | 2,110 | 844,000 |
1989/10/04 | 2,150 | 2,160 | 2,130 | 2,130 | 619,000 |
1989/10/03 | 2,180 | 2,190 | 2,150 | 2,170 | 693,000 |
1989/10/02 | 2,220 | 2,240 | 2,180 | 2,200 | 1,504,000 |
1989/09/29 | 2,170 | 2,220 | 2,170 | 2,220 | 3,533,000 |
1989/09/28 | 2,160 | 2,200 | 2,150 | 2,190 | 1,136,000 |
1989/09/27 | 2,150 | 2,210 | 2,150 | 2,200 | 2,354,000 |
1989/09/26 | 2,130 | 2,170 | 2,120 | 2,170 | 1,563,000 |
1989/09/25 | 2,130 | 2,150 | 2,120 | 2,120 | 1,174,000 |
1989/09/22 | 2,190 | 2,200 | 2,150 | 2,150 | 1,675,000 |
1989/09/21 | 2,180 | 2,190 | 2,160 | 2,180 | 869,000 |
1989/09/20 | 2,190 | 2,190 | 2,160 | 2,170 | 1,169,000 |
1989/09/19 | 2,210 | 2,220 | 2,190 | 2,190 | 1,427,000 |
1989/09/18 | 2,170 | 2,210 | 2,160 | 2,190 | 3,430,000 |
1989/09/14 | 2,070 | 2,170 | 2,070 | 2,170 | 1,594,000 |
1989/09/13 | 2,090 | 2,100 | 2,070 | 2,080 | 2,041,000 |
1989/09/12 | 2,110 | 2,150 | 2,090 | 2,090 | 1,136,000 |
1989/09/11 | 2,100 | 2,120 | 2,070 | 2,120 | 926,000 |
1989/09/08 | 2,030 | 2,080 | 2,020 | 2,080 | 1,392,000 |
1989/09/07 | 2,060 | 2,080 | 2,040 | 2,040 | 990,000 |
1989/09/06 | 2,100 | 2,110 | 2,080 | 2,100 | 801,000 |
1989/09/05 | 2,120 | 2,140 | 2,100 | 2,110 | 786,000 |
1989/09/04 | 2,090 | 2,150 | 2,090 | 2,100 | 1,041,000 |
1989/09/01 | 2,090 | 2,120 | 2,060 | 2,080 | 1,610,000 |
1989/08/31 | 2,140 | 2,160 | 2,070 | 2,090 | 1,805,000 |
1989/08/30 | 2,230 | 2,230 | 2,150 | 2,160 | 890,000 |
1989/08/29 | 2,230 | 2,240 | 2,220 | 2,230 | 1,284,000 |
1989/08/28 | 2,270 | 2,280 | 2,250 | 2,250 | 927,000 |
1989/08/25 | 2,260 | 2,290 | 2,250 | 2,270 | 1,814,000 |
1989/08/24 | 2,260 | 2,280 | 2,250 | 2,250 | 3,397,000 |
1989/08/23 | 2,270 | 2,320 | 2,260 | 2,280 | 2,606,000 |
1989/08/22 | 2,260 | 2,280 | 2,260 | 2,280 | 939,000 |
1989/08/21 | 2,270 | 2,290 | 2,260 | 2,260 | 753,000 |
1989/08/18 | 2,280 | 2,290 | 2,260 | 2,270 | 1,060,000 |
1989/08/17 | 2,300 | 2,310 | 2,280 | 2,280 | 1,804,000 |
1989/08/16 | 2,300 | 2,330 | 2,290 | 2,300 | 3,449,000 |
1989/08/15 | 2,260 | 2,310 | 2,260 | 2,290 | 1,337,000 |
1989/08/14 | 2,260 | 2,260 | 2,240 | 2,260 | 786,000 |
1989/08/11 | 2,250 | 2,260 | 2,230 | 2,240 | 1,475,000 |
1989/08/10 | 2,330 | 2,340 | 2,200 | 2,250 | 2,471,000 |
1989/08/09 | 2,320 | 2,370 | 2,320 | 2,330 | 1,727,000 |
1989/08/08 | 2,350 | 2,360 | 2,340 | 2,340 | 1,853,000 |
1989/08/07 | 2,350 | 2,360 | 2,350 | 2,360 | 1,308,000 |
1989/08/04 | 2,380 | 2,380 | 2,360 | 2,370 | 2,456,000 |
1989/08/03 | 2,390 | 2,400 | 2,370 | 2,390 | 3,930,000 |
1989/08/02 | 2,390 | 2,430 | 2,370 | 2,400 | 10,706,000 |
1989/08/01 | 2,390 | 2,390 | 2,360 | 2,370 | 8,253,000 |
1989/07/31 | 2,380 | 2,380 | 2,360 | 2,360 | 4,351,000 |
1989/07/28 | 2,390 | 2,390 | 2,340 | 2,370 | 11,926,000 |
1989/07/27 | 2,290 | 2,380 | 2,270 | 2,380 | 12,770,000 |
1989/07/26 | 2,260 | 2,280 | 2,240 | 2,280 | 6,362,000 |
1989/07/25 | 2,200 | 2,250 | 2,180 | 2,240 | 8,624,000 |
1989/07/24 | 2,170 | 2,180 | 2,140 | 2,180 | 1,457,000 |
1989/07/21 | 2,140 | 2,170 | 2,130 | 2,170 | 1,577,000 |
1989/07/20 | 2,140 | 2,160 | 2,120 | 2,150 | 1,881,000 |
1989/07/19 | 2,100 | 2,140 | 2,100 | 2,140 | 1,020,000 |
1989/07/18 | 2,100 | 2,100 | 2,070 | 2,090 | 975,000 |
1989/07/17 | 2,120 | 2,120 | 2,080 | 2,100 | 398,000 |
1989/07/14 | 2,140 | 2,140 | 2,090 | 2,090 | 889,000 |
1989/07/13 | 2,130 | 2,150 | 2,110 | 2,120 | 2,312,000 |
1989/07/12 | 2,080 | 2,140 | 2,070 | 2,130 | 2,011,000 |
1989/07/11 | 2,080 | 2,080 | 2,060 | 2,080 | 1,366,000 |
1989/07/10 | 2,060 | 2,080 | 2,050 | 2,060 | 791,000 |
1989/07/07 | 2,040 | 2,050 | 2,030 | 2,050 | 920,000 |
1989/07/06 | 2,050 | 2,050 | 2,000 | 2,030 | 998,000 |
1989/07/05 | 1,960 | 1,990 | 1,950 | 1,990 | 506,000 |
1989/07/04 | 1,980 | 1,990 | 1,940 | 1,970 | 640,000 |
1989/07/03 | 1,950 | 1,990 | 1,940 | 1,980 | 594,000 |
1989/06/30 | 1,950 | 1,980 | 1,950 | 1,970 | 1,087,000 |
1989/06/29 | 2,010 | 2,020 | 1,970 | 2,020 | 914,000 |
1989/06/28 | 2,010 | 2,040 | 1,990 | 2,030 | 874,000 |
1989/06/27 | 2,030 | 2,060 | 2,010 | 2,050 | 681,000 |
1989/06/26 | 2,050 | 2,080 | 2,030 | 2,070 | 1,689,000 |
1989/06/23 | 2,000 | 2,040 | 1,980 | 2,030 | 3,337,000 |
1989/06/22 | 2,040 | 2,070 | 1,960 | 1,970 | 4,123,000 |
1989/06/21 | 1,990 | 2,010 | 1,980 | 2,010 | 1,044,000 |
1989/06/20 | 2,020 | 2,050 | 1,980 | 1,990 | 1,834,000 |
1989/06/19 | 1,930 | 2,000 | 1,930 | 1,990 | 1,417,000 |
1989/06/16 | 1,970 | 1,990 | 1,920 | 1,960 | 1,777,000 |
1989/06/15 | 2,010 | 2,010 | 1,940 | 1,950 | 1,445,000 |
1989/06/14 | 1,960 | 2,000 | 1,950 | 1,980 | 1,723,000 |
1989/06/13 | 2,030 | 2,040 | 1,940 | 1,940 | 2,006,000 |
1989/06/12 | 2,050 | 2,070 | 2,010 | 2,010 | 852,000 |
1989/06/09 | 2,120 | 2,120 | 2,060 | 2,090 | 1,375,000 |
1989/06/08 | 2,150 | 2,200 | 2,100 | 2,120 | 8,136,000 |
1989/06/07 | 2,070 | 2,120 | 2,010 | 2,120 | 3,593,000 |
1989/06/06 | 1,990 | 2,080 | 1,970 | 2,000 | 2,141,000 |
1989/06/05 | 2,010 | 2,020 | 1,950 | 1,980 | 1,005,000 |
1989/06/02 | 2,080 | 2,080 | 1,970 | 1,990 | 1,493,000 |
1989/06/01 | 2,130 | 2,150 | 2,040 | 2,060 | 4,111,000 |
1989/05/31 | 2,120 | 2,140 | 2,080 | 2,120 | 3,864,000 |
1989/05/30 | 2,210 | 2,210 | 2,120 | 2,120 | 18,179,000 |
1989/05/29 | 2,110 | 2,110 | 2,060 | 2,090 | 2,426,000 |
1989/05/26 | 2,010 | 2,080 | 1,990 | 2,080 | 1,996,000 |
1989/05/25 | 2,010 | 2,010 | 1,980 | 1,980 | 1,121,000 |
1989/05/24 | 1,970 | 2,020 | 1,950 | 2,020 | 3,277,000 |
1989/05/23 | 1,960 | 1,970 | 1,930 | 1,960 | 2,809,000 |
1989/05/22 | 2,020 | 2,030 | 1,990 | 1,990 | 1,216,000 |
1989/05/19 | 2,050 | 2,070 | 2,040 | 2,040 | 1,144,000 |
1989/05/18 | 2,080 | 2,090 | 2,070 | 2,070 | 947,000 |
1989/05/17 | 2,080 | 2,140 | 2,080 | 2,090 | 933,000 |
1989/05/16 | 2,110 | 2,120 | 2,080 | 2,080 | 1,128,000 |
1989/05/15 | 2,120 | 2,160 | 2,100 | 2,100 | 485,000 |
1989/05/12 | 2,140 | 2,180 | 2,100 | 2,140 | 1,883,000 |
1989/05/11 | 2,120 | 2,180 | 2,100 | 2,160 | 2,036,000 |
1989/05/10 | 2,100 | 2,120 | 2,090 | 2,110 | 1,338,000 |
1989/05/09 | 2,130 | 2,130 | 2,090 | 2,090 | 1,104,000 |
1989/05/08 | 2,160 | 2,160 | 2,130 | 2,130 | 806,000 |
1989/05/02 | 2,180 | 2,190 | 2,160 | 2,160 | 1,746,000 |
1989/05/01 | 2,200 | 2,200 | 2,160 | 2,170 | 925,000 |
1989/04/28 | 2,150 | 2,180 | 2,130 | 2,180 | 1,404,000 |
1989/04/27 | 2,180 | 2,190 | 2,150 | 2,150 | 1,064,000 |
1989/04/26 | 2,190 | 2,210 | 2,150 | 2,170 | 2,213,000 |
1989/04/25 | 2,120 | 2,200 | 2,120 | 2,190 | 1,458,000 |
1989/04/24 | 2,170 | 2,180 | 2,100 | 2,110 | 545,000 |
1989/04/21 | 2,100 | 2,180 | 2,100 | 2,150 | 1,147,000 |
1989/04/20 | 2,120 | 2,190 | 2,090 | 2,150 | 1,086,000 |
1989/04/19 | 2,120 | 2,130 | 2,110 | 2,110 | 1,029,000 |
1989/04/18 | 2,160 | 2,200 | 2,140 | 2,140 | 1,407,000 |
1989/04/17 | 2,210 | 2,220 | 2,170 | 2,200 | 1,404,000 |
1989/04/14 | 2,200 | 2,240 | 2,160 | 2,170 | 2,688,000 |
1989/04/13 | 2,220 | 2,270 | 2,150 | 2,210 | 4,827,000 |
1989/04/12 | 2,150 | 2,170 | 2,120 | 2,140 | 4,552,000 |
1989/04/11 | 2,090 | 2,140 | 2,080 | 2,120 | 2,484,000 |
1989/04/10 | 2,170 | 2,180 | 2,110 | 2,130 | 1,346,000 |
1989/04/07 | 2,150 | 2,220 | 2,140 | 2,170 | 2,633,000 |
1989/04/06 | 2,210 | 2,240 | 2,170 | 2,190 | 3,035,000 |
1989/04/05 | 2,250 | 2,270 | 2,220 | 2,250 | 2,713,000 |
1989/04/04 | 2,250 | 2,350 | 2,250 | 2,290 | 5,482,000 |
1989/04/03 | 2,290 | 2,310 | 2,270 | 2,280 | 4,463,000 |
1989/03/31 | 2,350 | 2,400 | 2,300 | 2,330 | 5,507,000 |
1989/03/30 | 2,420 | 2,420 | 2,310 | 2,310 | 5,241,000 |
1989/03/29 | 2,370 | 2,430 | 2,340 | 2,400 | 28,301,000 |
1989/03/28 | 2,280 | 2,370 | 2,220 | 2,370 | 14,485,000 |
1989/03/27 | 2,210 | 2,290 | 2,210 | 2,240 | 3,195,000 |
1989/03/24 | 2,250 | 2,290 | 2,240 | 2,250 | 3,120,000 |
1989/03/23 | 2,300 | 2,320 | 2,260 | 2,290 | 3,134,000 |
1989/03/22 | 2,390 | 2,400 | 2,300 | 2,310 | 11,998,000 |
1989/03/20 | 2,310 | 2,400 | 2,270 | 2,360 | 14,998,000 |
1989/03/17 | 2,330 | 2,340 | 2,290 | 2,320 | 6,763,000 |
1989/03/16 | 2,310 | 2,370 | 2,290 | 2,300 | 14,668,000 |
1989/03/15 | 2,330 | 2,350 | 2,270 | 2,320 | 10,961,000 |
1989/03/14 | 2,220 | 2,310 | 2,210 | 2,300 | 11,284,000 |
1989/03/13 | 2,230 | 2,240 | 2,200 | 2,210 | 2,719,000 |
1989/03/10 | 2,240 | 2,250 | 2,200 | 2,250 | 3,621,000 |
1989/03/09 | 2,250 | 2,280 | 2,230 | 2,230 | 3,837,000 |
1989/03/08 | 2,380 | 2,380 | 2,240 | 2,290 | 13,098,000 |
1989/03/07 | 2,270 | 2,380 | 2,260 | 2,360 | 31,728,000 |
1989/03/06 | 2,310 | 2,330 | 2,260 | 2,300 | 11,037,000 |
1989/03/03 | 2,250 | 2,330 | 2,210 | 2,300 | 47,977,000 |
1989/03/02 | 2,090 | 2,190 | 2,070 | 2,170 | 8,989,000 |
1989/03/01 | 2,180 | 2,190 | 2,080 | 2,120 | 5,351,000 |
1989/02/28 | 2,110 | 2,200 | 2,110 | 2,160 | 7,380,000 |
1989/02/27 | 2,170 | 2,210 | 2,150 | 2,150 | 5,975,000 |
1989/02/23 | 2,230 | 2,260 | 2,210 | 2,210 | 25,075,000 |
1989/02/22 | 2,160 | 2,270 | 2,150 | 2,230 | 33,185,000 |
1989/02/21 | 2,190 | 2,230 | 2,130 | 2,160 | 18,919,000 |
1989/02/20 | 2,120 | 2,210 | 2,110 | 2,180 | 38,941,000 |
1989/02/17 | 2,040 | 2,120 | 2,000 | 2,100 | 45,391,000 |
1989/02/16 | 1,970 | 2,100 | 1,950 | 1,990 | 47,900,000 |
1989/02/15 | 1,690 | 1,950 | 1,670 | 1,940 | 47,106,000 |
1989/02/14 | 1,650 | 1,710 | 1,650 | 1,670 | 7,105,000 |
1989/02/13 | 1,660 | 1,700 | 1,650 | 1,680 | 5,998,000 |
1989/02/10 | 1,630 | 1,700 | 1,620 | 1,680 | 8,631,000 |
1989/02/09 | 1,660 | 1,660 | 1,630 | 1,640 | 4,598,000 |
1989/02/08 | 1,660 | 1,720 | 1,620 | 1,670 | 13,813,000 |
1989/02/07 | 1,630 | 1,710 | 1,630 | 1,690 | 23,436,000 |
1989/02/06 | 1,620 | 1,630 | 1,600 | 1,630 | 7,295,000 |
1989/02/03 | 1,610 | 1,640 | 1,590 | 1,610 | 22,324,000 |
1989/02/02 | 1,580 | 1,610 | 1,570 | 1,590 | 17,305,000 |
1989/02/01 | 1,580 | 1,600 | 1,560 | 1,570 | 10,530,000 |
1989/01/31 | 1,530 | 1,560 | 1,530 | 1,560 | 1,568,000 |
1989/01/30 | 1,580 | 1,580 | 1,520 | 1,550 | 1,707,000 |
1989/01/28 | 1,520 | 1,580 | 1,510 | 1,560 | 5,245,000 |
1989/01/27 | 1,540 | 1,540 | 1,500 | 1,500 | 2,375,000 |
1989/01/26 | 1,530 | 1,540 | 1,510 | 1,520 | 2,733,000 |
1989/01/25 | 1,550 | 1,560 | 1,520 | 1,520 | 1,760,000 |
1989/01/24 | 1,570 | 1,580 | 1,550 | 1,550 | 6,203,000 |
1989/01/23 | 1,550 | 1,570 | 1,540 | 1,560 | 4,475,000 |
1989/01/20 | 1,540 | 1,560 | 1,520 | 1,540 | 6,612,000 |
1989/01/19 | 1,560 | 1,570 | 1,530 | 1,560 | 8,179,000 |
1989/01/18 | 1,510 | 1,570 | 1,510 | 1,560 | 16,914,000 |
1989/01/17 | 1,490 | 1,540 | 1,470 | 1,520 | 8,476,000 |
1989/01/13 | 1,440 | 1,490 | 1,440 | 1,490 | 5,434,000 |
1989/01/12 | 1,450 | 1,460 | 1,430 | 1,440 | 2,067,000 |
1989/01/11 | 1,480 | 1,480 | 1,450 | 1,450 | 3,192,000 |
1989/01/10 | 1,480 | 1,490 | 1,460 | 1,470 | 2,862,000 |
1989/01/09 | 1,460 | 1,480 | 1,450 | 1,460 | 3,348,000 |
1989/01/06 | 1,450 | 1,470 | 1,440 | 1,450 | 2,801,000 |
1989/01/05 | 1,510 | 1,510 | 1,460 | 1,470 | 5,367,000 |
1989/01/04 | 1,490 | 1,500 | 1,480 | 1,490 | 2,152,000 |