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
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

このページの先頭へ