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
1993/12/30 787 791 775 776 131,000
1993/12/29 778 795 777 787 291,000
1993/12/28 771 785 771 785 420,000
1993/12/27 778 778 752 776 350,000
1993/12/24 775 795 763 768 305,000
1993/12/22 770 779 761 775 386,000
1993/12/21 777 785 760 760 515,000
1993/12/20 778 795 776 776 377,000
1993/12/17 791 810 781 808 662,000
1993/12/16 781 781 764 781 303,000
1993/12/15 763 770 760 761 291,000
1993/12/14 765 774 760 762 279,000
1993/12/13 765 780 765 765 291,000
1993/12/10 752 789 741 775 2,142,000
1993/12/09 765 780 765 770 505,000
1993/12/08 753 753 715 750 698,000
1993/12/07 743 760 742 750 287,000
1993/12/06 760 764 740 741 439,000
1993/12/03 770 775 762 764 651,000
1993/12/02 790 810 765 780 1,140,000
1993/12/01 762 795 752 795 958,000
1993/11/30 757 771 731 760 835,000
1993/11/29 769 775 752 752 615,000
1993/11/26 800 800 776 776 872,000
1993/11/25 797 815 782 782 563,000
1993/11/24 800 815 781 781 512,000
1993/11/22 812 819 800 800 592,000
1993/11/19 836 840 822 822 451,000
1993/11/18 840 845 833 836 280,000
1993/11/17 830 832 822 830 407,000
1993/11/16 822 840 821 835 593,000
1993/11/15 848 849 830 830 746,000
1993/11/12 835 850 835 849 1,009,000
1993/11/11 827 847 827 835 718,000
1993/11/10 818 820 805 819 723,000
1993/11/09 835 835 805 813 504,000
1993/11/08 826 838 811 835 448,000
1993/11/05 835 850 826 826 647,000
1993/11/04 853 860 840 840 397,000
1993/11/02 858 865 853 853 396,000
1993/11/01 863 868 850 868 339,000
1993/10/29 835 872 835 872 540,000
1993/10/28 863 865 825 825 550,000
1993/10/27 859 868 856 863 358,000
1993/10/26 869 870 859 859 554,000
1993/10/25 875 879 851 859 435,000
1993/10/22 871 878 861 875 721,000
1993/10/21 870 870 865 870 504,000
1993/10/20 863 867 861 864 396,000
1993/10/19 865 870 859 865 585,000
1993/10/18 867 872 860 862 518,000
1993/10/15 848 885 848 885 1,431,000
1993/10/14 836 849 830 848 645,000
1993/10/13 834 840 828 837 926,000
1993/10/12 830 834 822 833 284,000
1993/10/08 815 835 815 834 536,000
1993/10/07 837 838 822 822 586,000
1993/10/06 813 835 809 835 657,000
1993/10/05 830 834 809 816 514,000
1993/10/04 834 834 826 830 411,000
1993/10/01 815 835 814 835 284,000
1993/09/30 818 835 811 835 315,000
1993/09/29 829 829 815 815 308,000
1993/09/28 829 834 825 834 464,000
1993/09/27 830 837 819 825 565,000
1993/09/24 837 841 830 837 610,000
1993/09/22 840 841 831 836 712,000
1993/09/21 840 859 840 850 775,000
1993/09/20 851 854 845 848 177,000
1993/09/17 850 850 840 841 386,000
1993/09/16 869 869 840 840 404,000
1993/09/14 875 877 862 862 502,000
1993/09/13 859 878 858 877 552,000
1993/09/10 847 861 847 860 2,115,000
1993/09/09 852 856 845 855 513,000
1993/09/08 851 854 842 842 678,000
1993/09/07 851 859 845 850 633,000
1993/09/06 860 864 851 851 224,000
1993/09/03 855 865 830 830 978,000
1993/09/02 875 878 860 865 424,000
1993/09/01 870 878 864 873 349,000
1993/08/31 868 885 860 885 715,000
1993/08/30 856 865 842 844 426,000
1993/08/27 850 870 850 850 283,000
1993/08/26 857 857 847 850 401,000
1993/08/25 850 850 836 837 699,000
1993/08/24 847 855 836 845 358,000
1993/08/23 847 856 847 847 225,000
1993/08/20 850 850 835 847 221,000
1993/08/19 868 870 831 831 300,000
1993/08/18 880 890 860 860 859,000
1993/08/17 874 880 865 870 574,000
1993/08/16 851 865 848 864 386,000
1993/08/13 865 866 850 851 630,000
1993/08/12 873 873 856 866 458,000
1993/08/11 860 873 860 860 522,000
1993/08/10 864 878 858 858 273,000
1993/08/09 850 865 850 860 132,000
1993/08/06 855 863 845 851 156,000
1993/08/05 862 868 838 855 331,000
1993/08/04 843 862 840 862 350,000
1993/08/03 836 852 834 843 334,000
1993/08/02 830 838 825 832 175,000
1993/07/30 846 855 820 830 800,000
1993/07/29 843 859 841 856 783,000
1993/07/28 816 833 816 833 203,000
1993/07/27 831 835 819 835 184,000
1993/07/26 819 827 810 826 364,000
1993/07/23 811 819 810 812 467,000
1993/07/22 845 848 811 811 829,000
1993/07/21 852 856 845 854 800,000
1993/07/20 859 859 854 859 528,000
1993/07/19 863 866 854 859 418,000
1993/07/16 837 854 837 854 518,000
1993/07/15 833 850 833 837 690,000
1993/07/14 829 834 827 827 442,000
1993/07/13 828 830 823 826 419,000
1993/07/12 831 832 825 829 189,000
1993/07/09 828 838 825 826 1,022,000
1993/07/08 822 827 821 821 404,000
1993/07/07 845 845 831 831 390,000
1993/07/06 828 838 828 835 313,000
1993/07/05 850 850 825 827 295,000
1993/07/02 845 849 840 840 326,000
1993/07/01 839 859 835 845 528,000
1993/06/30 810 840 807 826 1,199,000
1993/06/29 872 872 811 820 823,000
1993/06/28 878 890 861 870 536,000
1993/06/25 883 883 850 858 410,000
1993/06/24 874 877 861 868 342,000
1993/06/23 897 899 869 874 490,000
1993/06/22 860 899 851 898 560,000
1993/06/21 870 879 850 860 363,000
1993/06/18 900 900 881 899 434,000
1993/06/17 893 901 883 901 424,000
1993/06/16 899 909 893 901 545,000
1993/06/15 906 916 901 901 391,000
1993/06/14 914 916 906 906 334,000
1993/06/11 920 933 909 909 1,587,000
1993/06/10 912 912 909 910 609,000
1993/06/08 925 927 911 911 360,000
1993/06/07 933 940 921 921 361,000
1993/06/04 952 962 931 931 597,000
1993/06/03 941 975 940 960 714,000
1993/06/02 946 946 938 941 289,000
1993/06/01 936 943 936 940 350,000
1993/05/31 940 943 931 940 593,000
1993/05/28 941 948 935 940 807,000
1993/05/27 940 951 940 940 1,006,000
1993/05/26 933 938 929 933 868,000
1993/05/25 950 950 936 940 811,000
1993/05/24 965 965 941 950 784,000
1993/05/21 952 975 941 975 1,015,000
1993/05/20 957 965 955 961 583,000
1993/05/19 960 970 955 955 827,000
1993/05/18 954 960 941 960 531,000
1993/05/17 955 971 945 961 403,000
1993/05/14 954 966 944 944 790,000
1993/05/13 960 969 950 954 564,000
1993/05/12 976 982 939 950 795,000
1993/05/11 994 999 975 975 446,000
1993/05/10 993 995 978 994 433,000
1993/05/07 978 989 978 989 595,000
1993/05/06 970 984 970 975 760,000
1993/04/30 974 976 954 965 705,000
1993/04/28 997 997 971 974 976,000
1993/04/27 954 967 946 967 874,000
1993/04/26 949 960 940 945 553,000
1993/04/23 924 940 923 929 652,000
1993/04/22 949 955 913 914 737,000
1993/04/21 950 950 936 943 463,000
1993/04/20 950 960 943 953 638,000
1993/04/19 945 951 940 942 619,000
1993/04/16 975 976 950 951 793,000
1993/04/15 979 985 963 970 712,000
1993/04/14 998 999 970 980 1,088,000
1993/04/13 970 1,010 969 999 1,736,000
1993/04/12 965 970 951 960 365,000
1993/04/09 970 985 951 955 1,208,000
1993/04/08 996 998 960 970 1,098,000
1993/04/07 980 1,010 980 986 1,556,000
1993/04/06 999 1,030 970 977 2,740,000
1993/04/05 910 1,010 910 1,010 4,209,000
1993/04/02 904 920 900 906 1,732,000
1993/04/01 890 910 850 900 639,000
1993/03/31 912 915 880 890 421,000
1993/03/30 918 939 912 912 1,178,000
1993/03/29 890 907 880 907 701,000
1993/03/26 874 899 865 880 895,000
1993/03/25 855 869 844 855 745,000
1993/03/24 874 879 865 865 881,000
1993/03/23 879 890 879 883 486,000
1993/03/22 897 902 890 899 922,000
1993/03/19 910 919 893 896 1,645,000
1993/03/18 860 880 856 880 1,439,000
1993/03/17 847 855 846 850 492,000
1993/03/16 849 850 841 845 317,000
1993/03/15 846 856 841 849 410,000
1993/03/12 830 849 830 845 1,797,000
1993/03/11 849 849 825 840 675,000
1993/03/10 849 849 839 843 1,014,000
1993/03/09 850 868 833 839 1,383,000
1993/03/08 801 840 800 840 942,000
1993/03/05 801 804 798 801 325,000
1993/03/04 800 805 795 800 286,000
1993/03/03 813 813 802 802 238,000
1993/03/02 813 819 802 804 505,000
1993/03/01 825 825 816 820 106,000
1993/02/26 825 825 816 820 434,000
1993/02/25 818 819 812 815 322,000
1993/02/24 817 818 812 816 316,000
1993/02/23 811 822 810 818 234,000
1993/02/22 815 818 810 810 332,000
1993/02/19 820 820 813 816 453,000
1993/02/18 815 825 812 818 362,000
1993/02/17 810 815 806 815 405,000
1993/02/16 818 820 812 814 459,000
1993/02/15 819 819 808 811 423,000
1993/02/12 829 829 808 810 717,000
1993/02/10 830 830 812 823 340,000
1993/02/09 830 830 820 829 266,000
1993/02/08 834 834 825 829 171,000
1993/02/05 819 830 819 829 575,000
1993/02/04 824 824 816 818 362,000
1993/02/03 818 819 815 815 442,000
1993/02/02 811 820 805 805 488,000
1993/02/01 817 817 809 815 559,000
1993/01/29 826 835 810 815 581,000
1993/01/28 810 825 807 816 959,000
1993/01/27 810 814 802 805 417,000
1993/01/26 801 815 801 810 438,000
1993/01/25 802 802 797 801 308,000
1993/01/22 817 817 801 801 504,000
1993/01/21 815 825 812 817 254,000
1993/01/20 842 842 815 815 229,000
1993/01/19 828 835 824 835 290,000
1993/01/18 824 830 817 824 237,000
1993/01/14 825 828 820 824 309,000
1993/01/13 829 830 816 820 419,000
1993/01/12 828 835 823 827 403,000
1993/01/11 827 833 824 825 419,000
1993/01/08 826 843 826 826 979,000
1993/01/07 854 854 821 821 531,000
1993/01/06 860 860 834 844 409,000
1993/01/05 872 873 849 861 346,000
1993/01/04 882 887 865 870 156,000

このページの先頭へ