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 |
|---|---|---|---|---|---|
| 1992/12/30 | 901 | 906 | 875 | 880 | 235,000 |
| 1992/12/29 | 893 | 910 | 892 | 908 | 174,000 |
| 1992/12/28 | 929 | 929 | 890 | 890 | 368,000 |
| 1992/12/25 | 921 | 928 | 919 | 919 | 235,000 |
| 1992/12/24 | 919 | 929 | 916 | 924 | 362,000 |
| 1992/12/22 | 908 | 918 | 901 | 918 | 432,000 |
| 1992/12/21 | 910 | 916 | 906 | 908 | 286,000 |
| 1992/12/18 | 903 | 917 | 902 | 908 | 430,000 |
| 1992/12/17 | 891 | 899 | 890 | 893 | 609,000 |
| 1992/12/16 | 888 | 900 | 888 | 890 | 621,000 |
| 1992/12/15 | 902 | 902 | 883 | 885 | 526,000 |
| 1992/12/14 | 905 | 908 | 901 | 902 | 299,000 |
| 1992/12/11 | 941 | 943 | 915 | 915 | 1,274,000 |
| 1992/12/10 | 941 | 949 | 935 | 941 | 485,000 |
| 1992/12/09 | 933 | 944 | 933 | 935 | 351,000 |
| 1992/12/08 | 919 | 923 | 907 | 916 | 259,000 |
| 1992/12/07 | 920 | 926 | 911 | 911 | 239,000 |
| 1992/12/04 | 917 | 917 | 903 | 910 | 184,000 |
| 1992/12/03 | 928 | 929 | 911 | 911 | 199,000 |
| 1992/12/02 | 930 | 930 | 910 | 920 | 266,000 |
| 1992/12/01 | 949 | 950 | 922 | 922 | 451,000 |
| 1992/11/30 | 930 | 949 | 929 | 949 | 462,000 |
| 1992/11/27 | 925 | 938 | 917 | 930 | 377,000 |
| 1992/11/26 | 924 | 949 | 911 | 943 | 790,000 |
| 1992/11/25 | 900 | 920 | 890 | 915 | 346,000 |
| 1992/11/24 | 910 | 911 | 890 | 895 | 435,000 |
| 1992/11/20 | 894 | 915 | 880 | 900 | 668,000 |
| 1992/11/19 | 898 | 900 | 882 | 896 | 789,000 |
| 1992/11/18 | 841 | 881 | 840 | 878 | 696,000 |
| 1992/11/17 | 839 | 849 | 835 | 845 | 371,000 |
| 1992/11/16 | 847 | 852 | 837 | 849 | 247,000 |
| 1992/11/13 | 845 | 870 | 840 | 867 | 1,180,000 |
| 1992/11/12 | 849 | 860 | 844 | 860 | 355,000 |
| 1992/11/11 | 849 | 855 | 845 | 850 | 550,000 |
| 1992/11/10 | 856 | 856 | 842 | 849 | 437,000 |
| 1992/11/09 | 865 | 865 | 836 | 836 | 406,000 |
| 1992/11/06 | 870 | 878 | 861 | 865 | 312,000 |
| 1992/11/05 | 865 | 878 | 860 | 878 | 358,000 |
| 1992/11/04 | 856 | 862 | 853 | 862 | 538,000 |
| 1992/11/02 | 845 | 852 | 845 | 851 | 237,000 |
| 1992/10/30 | 861 | 861 | 850 | 852 | 547,000 |
| 1992/10/29 | 881 | 881 | 861 | 861 | 548,000 |
| 1992/10/28 | 894 | 894 | 880 | 881 | 415,000 |
| 1992/10/27 | 890 | 897 | 884 | 894 | 334,000 |
| 1992/10/26 | 906 | 906 | 892 | 892 | 255,000 |
| 1992/10/23 | 890 | 897 | 890 | 896 | 338,000 |
| 1992/10/22 | 904 | 909 | 895 | 895 | 407,000 |
| 1992/10/21 | 900 | 905 | 885 | 904 | 424,000 |
| 1992/10/20 | 900 | 919 | 890 | 910 | 364,000 |
| 1992/10/19 | 915 | 920 | 881 | 890 | 336,000 |
| 1992/10/16 | 922 | 922 | 908 | 915 | 387,000 |
| 1992/10/15 | 911 | 920 | 909 | 916 | 460,000 |
| 1992/10/14 | 924 | 925 | 915 | 915 | 470,000 |
| 1992/10/13 | 919 | 923 | 905 | 914 | 443,000 |
| 1992/10/12 | 910 | 910 | 884 | 900 | 344,000 |
| 1992/10/09 | 905 | 910 | 881 | 900 | 1,607,000 |
| 1992/10/08 | 902 | 915 | 900 | 915 | 462,000 |
| 1992/10/07 | 924 | 925 | 900 | 902 | 451,000 |
| 1992/10/06 | 908 | 927 | 902 | 924 | 629,000 |
| 1992/10/05 | 915 | 915 | 900 | 910 | 771,000 |
| 1992/10/02 | 956 | 966 | 949 | 950 | 793,000 |
| 1992/10/01 | 983 | 985 | 955 | 964 | 582,000 |
| 1992/09/30 | 1,020 | 1,020 | 980 | 990 | 620,000 |
| 1992/09/29 | 1,040 | 1,040 | 1,000 | 1,010 | 441,000 |
| 1992/09/28 | 1,040 | 1,050 | 1,010 | 1,020 | 329,000 |
| 1992/09/25 | 1,040 | 1,060 | 1,020 | 1,020 | 278,000 |
| 1992/09/24 | 1,020 | 1,060 | 1,020 | 1,060 | 1,003,000 |
| 1992/09/22 | 1,020 | 1,060 | 1,020 | 1,020 | 645,000 |
| 1992/09/21 | 1,060 | 1,070 | 1,040 | 1,040 | 455,000 |
| 1992/09/18 | 1,040 | 1,050 | 1,030 | 1,040 | 477,000 |
| 1992/09/17 | 1,010 | 1,080 | 1,010 | 1,050 | 795,000 |
| 1992/09/16 | 1,020 | 1,030 | 1,000 | 1,000 | 804,000 |
| 1992/09/14 | 1,060 | 1,080 | 1,040 | 1,060 | 875,000 |
| 1992/09/11 | 1,070 | 1,080 | 1,010 | 1,020 | 1,933,000 |
| 1992/09/10 | 1,080 | 1,090 | 1,060 | 1,070 | 1,019,000 |
| 1992/09/09 | 1,050 | 1,090 | 1,040 | 1,080 | 672,000 |
| 1992/09/08 | 1,070 | 1,080 | 1,050 | 1,050 | 512,000 |
| 1992/09/07 | 1,070 | 1,090 | 1,070 | 1,080 | 630,000 |
| 1992/09/04 | 1,090 | 1,090 | 1,050 | 1,070 | 1,116,000 |
| 1992/09/03 | 1,010 | 1,080 | 1,000 | 1,070 | 657,000 |
| 1992/09/02 | 1,010 | 1,030 | 1,010 | 1,010 | 544,000 |
| 1992/09/01 | 1,070 | 1,080 | 1,050 | 1,050 | 501,000 |
| 1992/08/31 | 1,050 | 1,090 | 1,050 | 1,090 | 1,009,000 |
| 1992/08/28 | 1,040 | 1,100 | 1,010 | 1,050 | 2,745,000 |
| 1992/08/27 | 990 | 1,070 | 990 | 1,060 | 2,698,000 |
| 1992/08/26 | 981 | 1,000 | 964 | 979 | 1,229,000 |
| 1992/08/25 | 965 | 984 | 947 | 971 | 1,014,000 |
| 1992/08/24 | 918 | 992 | 918 | 955 | 1,520,000 |
| 1992/08/21 | 870 | 908 | 870 | 908 | 982,000 |
| 1992/08/20 | 826 | 869 | 816 | 860 | 874,000 |
| 1992/08/19 | 799 | 828 | 785 | 825 | 645,000 |
| 1992/08/18 | 823 | 823 | 798 | 798 | 372,000 |
| 1992/08/17 | 819 | 830 | 811 | 824 | 248,000 |
| 1992/08/14 | 779 | 810 | 779 | 799 | 689,000 |
| 1992/08/13 | 780 | 810 | 780 | 789 | 379,000 |
| 1992/08/12 | 782 | 796 | 782 | 787 | 424,000 |
| 1992/08/11 | 806 | 809 | 792 | 792 | 515,000 |
| 1992/08/10 | 826 | 827 | 805 | 805 | 252,000 |
| 1992/08/07 | 865 | 865 | 825 | 825 | 237,000 |
| 1992/08/06 | 861 | 870 | 855 | 867 | 394,000 |
| 1992/08/05 | 856 | 864 | 854 | 859 | 265,000 |
| 1992/08/04 | 837 | 860 | 837 | 856 | 252,000 |
| 1992/08/03 | 850 | 857 | 830 | 847 | 202,000 |
| 1992/07/31 | 819 | 846 | 812 | 846 | 479,000 |
| 1992/07/30 | 810 | 825 | 796 | 809 | 400,000 |
| 1992/07/29 | 844 | 844 | 798 | 798 | 503,000 |
| 1992/07/28 | 832 | 840 | 827 | 830 | 227,000 |
| 1992/07/27 | 865 | 866 | 821 | 845 | 798,000 |
| 1992/07/24 | 862 | 862 | 841 | 841 | 556,000 |
| 1992/07/23 | 841 | 869 | 841 | 863 | 628,000 |
| 1992/07/22 | 884 | 885 | 850 | 856 | 660,000 |
| 1992/07/21 | 880 | 890 | 871 | 875 | 461,000 |
| 1992/07/20 | 890 | 900 | 881 | 881 | 305,000 |
| 1992/07/17 | 935 | 935 | 903 | 905 | 324,000 |
| 1992/07/16 | 937 | 940 | 933 | 935 | 362,000 |
| 1992/07/15 | 935 | 943 | 922 | 940 | 525,000 |
| 1992/07/14 | 931 | 940 | 929 | 934 | 470,000 |
| 1992/07/13 | 911 | 940 | 905 | 940 | 424,000 |
| 1992/07/10 | 930 | 930 | 903 | 904 | 800,000 |
| 1992/07/09 | 914 | 922 | 902 | 920 | 478,000 |
| 1992/07/08 | 901 | 916 | 900 | 916 | 346,000 |
| 1992/07/07 | 932 | 935 | 911 | 911 | 186,000 |
| 1992/07/06 | 941 | 955 | 931 | 941 | 211,000 |
| 1992/07/03 | 940 | 950 | 937 | 941 | 465,000 |
| 1992/07/02 | 904 | 950 | 892 | 950 | 970,000 |
| 1992/07/01 | 885 | 900 | 870 | 900 | 859,000 |
| 1992/06/30 | 879 | 880 | 865 | 875 | 850,000 |
| 1992/06/29 | 892 | 893 | 865 | 865 | 489,000 |
| 1992/06/26 | 928 | 937 | 882 | 882 | 837,000 |
| 1992/06/25 | 893 | 924 | 885 | 924 | 930,000 |
| 1992/06/24 | 925 | 929 | 889 | 889 | 744,000 |
| 1992/06/23 | 911 | 930 | 911 | 925 | 523,000 |
| 1992/06/22 | 950 | 950 | 910 | 910 | 820,000 |
| 1992/06/19 | 950 | 950 | 940 | 950 | 462,000 |
| 1992/06/18 | 935 | 949 | 910 | 940 | 761,000 |
| 1992/06/17 | 950 | 960 | 940 | 940 | 833,000 |
| 1992/06/16 | 961 | 968 | 950 | 959 | 627,000 |
| 1992/06/15 | 980 | 980 | 960 | 960 | 628,000 |
| 1992/06/12 | 980 | 1,020 | 980 | 986 | 2,721,000 |
| 1992/06/11 | 1,000 | 1,010 | 999 | 1,000 | 375,000 |
| 1992/06/10 | 1,010 | 1,020 | 1,000 | 1,020 | 530,000 |
| 1992/06/09 | 1,030 | 1,030 | 1,010 | 1,020 | 132,000 |
| 1992/06/08 | 1,020 | 1,050 | 999 | 1,040 | 462,000 |
| 1992/06/05 | 1,010 | 1,020 | 997 | 1,020 | 299,000 |
| 1992/06/04 | 1,030 | 1,030 | 1,000 | 1,020 | 454,000 |
| 1992/06/03 | 1,030 | 1,040 | 1,020 | 1,040 | 513,000 |
| 1992/06/02 | 1,050 | 1,060 | 1,030 | 1,030 | 333,000 |
| 1992/06/01 | 1,060 | 1,070 | 1,050 | 1,050 | 313,000 |
| 1992/05/29 | 1,060 | 1,070 | 1,050 | 1,070 | 407,000 |
| 1992/05/28 | 1,060 | 1,070 | 1,040 | 1,060 | 310,000 |
| 1992/05/27 | 1,040 | 1,060 | 1,020 | 1,060 | 441,000 |
| 1992/05/26 | 1,090 | 1,090 | 1,060 | 1,060 | 302,000 |
| 1992/05/25 | 1,080 | 1,100 | 1,080 | 1,100 | 236,000 |
| 1992/05/22 | 1,080 | 1,090 | 1,060 | 1,080 | 331,000 |
| 1992/05/21 | 1,080 | 1,100 | 1,070 | 1,090 | 209,000 |
| 1992/05/20 | 1,090 | 1,130 | 1,090 | 1,090 | 432,000 |
| 1992/05/19 | 1,090 | 1,100 | 1,080 | 1,100 | 251,000 |
| 1992/05/18 | 1,110 | 1,110 | 1,070 | 1,080 | 313,000 |
| 1992/05/15 | 1,100 | 1,110 | 1,070 | 1,090 | 696,000 |
| 1992/05/14 | 1,140 | 1,140 | 1,120 | 1,120 | 917,000 |
| 1992/05/13 | 1,090 | 1,130 | 1,080 | 1,130 | 772,000 |
| 1992/05/12 | 1,100 | 1,100 | 1,080 | 1,080 | 533,000 |
| 1992/05/11 | 1,090 | 1,110 | 1,080 | 1,090 | 1,039,000 |
| 1992/05/08 | 1,080 | 1,100 | 1,060 | 1,080 | 1,283,000 |
| 1992/05/07 | 1,080 | 1,100 | 1,060 | 1,100 | 1,067,000 |
| 1992/05/06 | 1,060 | 1,080 | 1,050 | 1,080 | 613,000 |
| 1992/05/01 | 1,040 | 1,060 | 1,030 | 1,050 | 550,000 |
| 1992/04/30 | 1,050 | 1,060 | 1,030 | 1,050 | 672,000 |
| 1992/04/28 | 1,070 | 1,080 | 1,060 | 1,060 | 371,000 |
| 1992/04/27 | 1,060 | 1,070 | 1,050 | 1,060 | 355,000 |
| 1992/04/24 | 1,080 | 1,080 | 1,050 | 1,070 | 598,000 |
| 1992/04/23 | 1,050 | 1,070 | 1,040 | 1,070 | 494,000 |
| 1992/04/22 | 1,040 | 1,050 | 1,020 | 1,040 | 569,000 |
| 1992/04/21 | 1,020 | 1,040 | 1,010 | 1,020 | 748,000 |
| 1992/04/20 | 1,040 | 1,050 | 1,000 | 1,030 | 738,000 |
| 1992/04/17 | 1,050 | 1,070 | 1,030 | 1,040 | 1,051,000 |
| 1992/04/16 | 1,070 | 1,090 | 1,050 | 1,060 | 579,000 |
| 1992/04/15 | 1,040 | 1,090 | 1,030 | 1,090 | 821,000 |
| 1992/04/14 | 1,010 | 1,030 | 995 | 1,030 | 780,000 |
| 1992/04/13 | 1,070 | 1,080 | 990 | 996 | 926,000 |
| 1992/04/10 | 1,040 | 1,050 | 1,010 | 1,050 | 544,000 |
| 1992/04/09 | 990 | 1,040 | 950 | 950 | 1,251,000 |
| 1992/04/08 | 991 | 1,010 | 980 | 990 | 1,198,000 |
| 1992/04/07 | 1,060 | 1,070 | 1,000 | 1,020 | 1,262,000 |
| 1992/04/06 | 1,050 | 1,090 | 1,030 | 1,090 | 497,000 |
| 1992/04/03 | 1,050 | 1,050 | 996 | 1,040 | 1,056,000 |
| 1992/04/02 | 1,060 | 1,080 | 1,010 | 1,030 | 706,000 |
| 1992/04/01 | 1,120 | 1,120 | 1,060 | 1,080 | 633,000 |
| 1992/03/31 | 1,120 | 1,140 | 1,110 | 1,120 | 789,000 |
| 1992/03/30 | 1,100 | 1,120 | 1,090 | 1,120 | 301,000 |
| 1992/03/27 | 1,110 | 1,130 | 1,100 | 1,110 | 305,000 |
| 1992/03/26 | 1,130 | 1,140 | 1,110 | 1,110 | 355,000 |
| 1992/03/25 | 1,100 | 1,130 | 1,090 | 1,130 | 682,000 |
| 1992/03/24 | 1,080 | 1,110 | 1,080 | 1,090 | 383,000 |
| 1992/03/23 | 1,120 | 1,130 | 1,090 | 1,100 | 394,000 |
| 1992/03/19 | 1,040 | 1,110 | 1,030 | 1,100 | 1,052,000 |
| 1992/03/18 | 1,040 | 1,040 | 1,010 | 1,040 | 1,297,000 |
| 1992/03/17 | 1,060 | 1,080 | 1,040 | 1,060 | 737,000 |
| 1992/03/16 | 1,080 | 1,100 | 1,050 | 1,050 | 553,000 |
| 1992/03/13 | 1,050 | 1,100 | 1,050 | 1,080 | 2,755,000 |
| 1992/03/12 | 1,060 | 1,090 | 1,060 | 1,070 | 567,000 |
| 1992/03/11 | 1,090 | 1,100 | 1,070 | 1,100 | 445,000 |
| 1992/03/10 | 1,110 | 1,110 | 1,090 | 1,110 | 436,000 |
| 1992/03/09 | 1,120 | 1,130 | 1,100 | 1,120 | 370,000 |
| 1992/03/06 | 1,110 | 1,140 | 1,110 | 1,110 | 728,000 |
| 1992/03/05 | 1,120 | 1,130 | 1,110 | 1,110 | 354,000 |
| 1992/03/04 | 1,110 | 1,120 | 1,100 | 1,120 | 390,000 |
| 1992/03/03 | 1,150 | 1,150 | 1,120 | 1,120 | 463,000 |
| 1992/03/02 | 1,150 | 1,160 | 1,140 | 1,150 | 255,000 |
| 1992/02/28 | 1,140 | 1,160 | 1,140 | 1,140 | 404,000 |
| 1992/02/27 | 1,160 | 1,160 | 1,150 | 1,150 | 168,000 |
| 1992/02/26 | 1,150 | 1,160 | 1,130 | 1,150 | 361,000 |
| 1992/02/25 | 1,120 | 1,150 | 1,120 | 1,130 | 290,000 |
| 1992/02/24 | 1,150 | 1,160 | 1,140 | 1,140 | 205,000 |
| 1992/02/21 | 1,130 | 1,170 | 1,120 | 1,170 | 435,000 |
| 1992/02/20 | 1,130 | 1,140 | 1,110 | 1,110 | 540,000 |
| 1992/02/19 | 1,140 | 1,150 | 1,120 | 1,130 | 414,000 |
| 1992/02/18 | 1,160 | 1,170 | 1,140 | 1,150 | 265,000 |
| 1992/02/17 | 1,150 | 1,160 | 1,130 | 1,160 | 363,000 |
| 1992/02/14 | 1,160 | 1,160 | 1,140 | 1,150 | 388,000 |
| 1992/02/13 | 1,140 | 1,190 | 1,130 | 1,190 | 502,000 |
| 1992/02/12 | 1,170 | 1,170 | 1,140 | 1,140 | 548,000 |
| 1992/02/10 | 1,180 | 1,180 | 1,160 | 1,160 | 292,000 |
| 1992/02/07 | 1,190 | 1,200 | 1,180 | 1,180 | 224,000 |
| 1992/02/06 | 1,170 | 1,190 | 1,170 | 1,190 | 326,000 |
| 1992/02/05 | 1,180 | 1,190 | 1,160 | 1,160 | 340,000 |
| 1992/02/04 | 1,200 | 1,210 | 1,180 | 1,200 | 605,000 |
| 1992/02/03 | 1,210 | 1,210 | 1,180 | 1,180 | 456,000 |
| 1992/01/31 | 1,160 | 1,240 | 1,160 | 1,190 | 724,000 |
| 1992/01/30 | 1,160 | 1,180 | 1,160 | 1,160 | 371,000 |
| 1992/01/29 | 1,180 | 1,190 | 1,140 | 1,160 | 988,000 |
| 1992/01/28 | 1,160 | 1,190 | 1,160 | 1,190 | 378,000 |
| 1992/01/27 | 1,160 | 1,170 | 1,140 | 1,160 | 311,000 |
| 1992/01/24 | 1,160 | 1,170 | 1,140 | 1,160 | 609,000 |
| 1992/01/23 | 1,190 | 1,210 | 1,160 | 1,160 | 646,000 |
| 1992/01/22 | 1,140 | 1,190 | 1,130 | 1,190 | 769,000 |
| 1992/01/21 | 1,170 | 1,180 | 1,120 | 1,140 | 647,000 |
| 1992/01/20 | 1,180 | 1,180 | 1,140 | 1,170 | 523,000 |
| 1992/01/17 | 1,160 | 1,190 | 1,150 | 1,170 | 532,000 |
| 1992/01/16 | 1,210 | 1,210 | 1,170 | 1,180 | 355,000 |
| 1992/01/14 | 1,180 | 1,210 | 1,170 | 1,180 | 638,000 |
| 1992/01/13 | 1,190 | 1,200 | 1,170 | 1,180 | 411,000 |
| 1992/01/10 | 1,240 | 1,240 | 1,200 | 1,220 | 515,000 |
| 1992/01/09 | 1,240 | 1,260 | 1,240 | 1,250 | 622,000 |
| 1992/01/08 | 1,290 | 1,290 | 1,240 | 1,240 | 385,000 |
| 1992/01/07 | 1,310 | 1,320 | 1,270 | 1,290 | 478,000 |
| 1992/01/06 | 1,290 | 1,320 | 1,290 | 1,290 | 1,061,000 |