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
1994/12/30 970 982 970 982 156,000
1994/12/29 957 980 956 980 1,011,000
1994/12/28 995 995 966 967 838,000
1994/12/27 990 997 983 986 589,000
1994/12/26 983 1,010 981 1,000 954,000
1994/12/22 962 975 962 973 753,000
1994/12/21 977 977 948 953 793,000
1994/12/20 971 979 971 979 1,003,000
1994/12/19 961 980 961 977 360,000
1994/12/16 958 963 954 961 319,000
1994/12/15 956 970 956 957 784,000
1994/12/14 957 957 952 952 227,000
1994/12/13 963 963 951 951 217,000
1994/12/12 970 970 951 953 258,000
1994/12/09 980 980 967 970 1,601,000
1994/12/08 966 974 966 970 429,000
1994/12/07 975 975 967 971 479,000
1994/12/06 979 980 974 980 460,000
1994/12/05 978 980 972 979 412,000
1994/12/02 975 978 974 974 276,000
1994/12/01 974 980 972 974 447,000
1994/11/30 970 984 968 977 939,000
1994/11/29 966 970 964 966 531,000
1994/11/28 967 970 958 964 417,000
1994/11/25 956 968 953 953 532,000
1994/11/24 953 959 950 953 743,000
1994/11/22 962 967 955 963 837,000
1994/11/21 974 974 962 962 116,000
1994/11/18 973 974 967 970 430,000
1994/11/17 966 974 965 974 379,000
1994/11/16 975 975 966 966 447,000
1994/11/15 966 966 965 966 131,000
1994/11/14 961 969 960 965 276,000
1994/11/11 973 975 963 971 928,000
1994/11/10 980 980 961 972 787,000
1994/11/09 986 988 975 983 679,000
1994/11/08 1,000 1,000 987 989 772,000
1994/11/07 996 1,000 990 1,000 675,000
1994/11/04 991 998 991 998 525,000
1994/11/02 996 996 982 990 1,118,000
1994/11/01 997 1,000 995 1,000 1,142,000
1994/10/31 1,010 1,020 1,000 1,000 1,221,000
1994/10/28 997 1,020 997 1,020 891,000
1994/10/27 985 998 960 982 1,545,000
1994/10/26 999 999 980 980 728,000
1994/10/25 999 999 991 994 590,000
1994/10/24 1,010 1,020 996 1,000 373,000
1994/10/21 1,010 1,010 1,000 1,010 570,000
1994/10/20 992 1,010 992 1,010 587,000
1994/10/19 1,010 1,010 991 991 904,000
1994/10/18 1,000 1,010 995 1,000 507,000
1994/10/17 1,000 1,010 999 1,010 300,000
1994/10/14 1,020 1,020 1,010 1,010 1,355,000
1994/10/13 998 1,030 997 1,030 1,840,000
1994/10/12 1,000 1,000 992 993 306,000
1994/10/11 997 1,000 988 1,000 577,000
1994/10/07 995 995 986 987 245,000
1994/10/06 991 992 985 990 261,000
1994/10/05 990 1,000 986 1,000 394,000
1994/10/04 994 995 990 990 308,000
1994/10/03 996 998 988 990 506,000
1994/09/30 1,010 1,030 996 996 1,101,000
1994/09/29 989 999 989 992 595,000
1994/09/28 980 987 973 985 1,039,000
1994/09/27 993 999 973 976 1,141,000
1994/09/26 1,020 1,020 995 1,000 1,187,000
1994/09/22 1,020 1,020 1,000 1,010 1,081,000
1994/09/21 1,000 1,030 1,000 1,020 1,126,000
1994/09/20 1,020 1,020 1,000 1,000 1,024,000
1994/09/19 1,020 1,020 1,010 1,020 351,000
1994/09/16 1,030 1,030 1,010 1,010 377,000
1994/09/14 1,030 1,040 1,020 1,020 516,000
1994/09/13 1,030 1,040 1,020 1,030 657,000
1994/09/12 1,040 1,040 1,030 1,040 481,000
1994/09/09 1,030 1,040 1,020 1,030 2,000,000
1994/09/08 1,030 1,040 1,020 1,020 1,082,000
1994/09/07 1,040 1,050 1,020 1,020 1,586,000
1994/09/06 1,060 1,070 1,050 1,050 1,409,000
1994/09/05 1,100 1,100 1,060 1,070 1,719,000
1994/09/02 1,100 1,110 1,090 1,100 5,280,000
1994/09/01 1,050 1,070 1,040 1,060 3,223,000
1994/08/31 1,020 1,030 1,010 1,030 1,358,000
1994/08/30 1,020 1,020 1,010 1,020 837,000
1994/08/29 1,020 1,030 1,010 1,020 1,829,000
1994/08/26 993 1,020 993 1,010 3,745,000
1994/08/25 983 987 981 983 1,459,000
1994/08/24 977 985 977 979 1,023,000
1994/08/23 983 988 981 981 631,000
1994/08/22 991 991 983 983 228,000
1994/08/19 984 996 980 992 1,013,000
1994/08/18 978 990 972 982 988,000
1994/08/17 980 980 974 974 512,000
1994/08/16 975 979 975 979 238,000
1994/08/15 975 979 975 975 243,000
1994/08/12 980 980 971 975 630,000
1994/08/11 968 979 961 979 631,000
1994/08/10 958 968 958 968 687,000
1994/08/09 964 970 955 955 500,000
1994/08/08 953 962 953 959 339,000
1994/08/05 965 965 958 959 347,000
1994/08/04 966 969 964 969 308,000
1994/08/03 968 974 963 966 471,000
1994/08/02 964 975 964 975 437,000
1994/08/01 972 972 964 964 282,000
1994/07/29 977 977 965 972 794,000
1994/07/28 965 967 955 967 709,000
1994/07/27 966 968 960 965 861,000
1994/07/26 963 970 960 965 696,000
1994/07/25 967 967 960 961 277,000
1994/07/22 966 970 962 965 389,000
1994/07/21 979 979 962 966 576,000
1994/07/20 990 990 980 985 496,000
1994/07/19 995 996 985 990 479,000
1994/07/18 978 996 978 995 698,000
1994/07/15 990 1,000 988 993 912,000
1994/07/14 978 988 978 988 536,000
1994/07/13 975 977 973 975 482,000
1994/07/12 970 983 970 975 504,000
1994/07/11 972 982 972 978 459,000
1994/07/08 974 981 972 972 614,000
1994/07/07 976 982 975 975 186,000
1994/07/06 981 985 975 975 331,000
1994/07/05 985 989 976 977 403,000
1994/07/04 983 990 981 981 558,000
1994/07/01 1,010 1,010 978 980 1,500,000
1994/06/30 986 1,000 984 999 1,939,000
1994/06/29 983 1,000 978 996 1,025,000
1994/06/28 988 993 971 973 1,074,000
1994/06/27 977 982 968 968 1,056,000
1994/06/24 976 991 975 978 875,000
1994/06/23 970 989 964 980 1,034,000
1994/06/22 950 973 940 960 815,000
1994/06/21 968 976 953 963 732,000
1994/06/20 991 998 973 978 714,000
1994/06/17 1,000 1,010 981 989 1,228,000
1994/06/16 991 1,000 988 997 909,000
1994/06/15 994 1,010 988 988 2,758,000
1994/06/14 976 997 975 984 3,192,000
1994/06/13 964 983 956 980 1,755,000
1994/06/10 970 973 962 964 2,149,000
1994/06/09 967 973 956 968 913,000
1994/06/08 958 969 955 966 825,000
1994/06/07 952 955 946 954 589,000
1994/06/06 966 970 950 950 401,000
1994/06/03 967 974 965 974 1,139,000
1994/06/02 982 992 975 976 4,099,000
1994/06/01 956 983 952 983 3,045,000
1994/05/31 935 957 935 946 581,000
1994/05/30 934 939 929 935 832,000
1994/05/27 931 937 915 926 2,345,000
1994/05/26 953 957 941 941 611,000
1994/05/25 950 953 947 953 497,000
1994/05/24 957 964 950 950 1,238,000
1994/05/23 960 967 958 967 1,110,000
1994/05/20 944 965 944 957 1,879,000
1994/05/19 940 945 935 944 787,000
1994/05/18 945 946 934 939 733,000
1994/05/17 941 942 935 940 492,000
1994/05/16 958 959 943 945 806,000
1994/05/13 955 971 954 956 3,810,000
1994/05/12 942 954 940 954 1,962,000
1994/05/11 941 948 937 942 2,217,000
1994/05/10 936 940 934 936 1,995,000
1994/05/09 912 929 912 929 516,000
1994/05/06 914 925 914 922 655,000
1994/05/02 909 916 907 916 208,000
1994/04/28 909 919 901 917 1,177,000
1994/04/27 899 905 896 899 278,000
1994/04/26 910 910 897 899 609,000
1994/04/25 905 909 902 902 655,000
1994/04/22 910 915 905 912 802,000
1994/04/21 909 915 906 909 999,000
1994/04/20 918 920 908 909 1,084,000
1994/04/19 915 922 915 917 2,236,000
1994/04/18 910 926 910 926 1,531,000
1994/04/15 883 900 880 895 882,000
1994/04/14 867 880 864 873 595,000
1994/04/13 857 864 845 864 912,000
1994/04/12 859 869 850 855 303,000
1994/04/11 864 864 851 855 155,000
1994/04/08 865 868 837 865 761,000
1994/04/07 850 860 842 860 314,000
1994/04/06 870 870 858 863 438,000
1994/04/05 836 858 835 858 299,000
1994/04/04 828 835 820 834 382,000
1994/04/01 829 834 827 827 203,000
1994/03/31 829 839 820 826 725,000
1994/03/30 820 835 820 825 565,000
1994/03/29 858 858 830 830 314,000
1994/03/28 840 858 834 849 358,000
1994/03/25 833 840 833 840 726,000
1994/03/24 845 854 833 848 601,000
1994/03/23 860 860 845 845 694,000
1994/03/22 870 870 856 865 496,000
1994/03/18 884 885 870 870 485,000
1994/03/17 893 893 880 885 451,000
1994/03/16 895 898 887 893 1,121,000
1994/03/15 895 899 890 890 799,000
1994/03/14 890 910 890 895 783,000
1994/03/11 895 895 880 888 1,844,000
1994/03/10 895 900 881 887 904,000
1994/03/09 909 909 893 894 1,130,000
1994/03/08 903 925 903 919 516,000
1994/03/07 913 930 905 912 351,000
1994/03/04 882 915 882 915 699,000
1994/03/03 908 908 866 877 393,000
1994/03/02 920 928 901 901 660,000
1994/03/01 923 930 918 930 989,000
1994/02/28 920 924 909 920 708,000
1994/02/25 900 910 896 907 671,000
1994/02/24 917 929 905 910 786,000
1994/02/23 901 909 901 902 633,000
1994/02/22 890 910 886 893 715,000
1994/02/21 861 888 860 885 415,000
1994/02/18 873 882 865 865 460,000
1994/02/17 871 888 865 865 569,000
1994/02/16 858 895 855 881 1,722,000
1994/02/15 865 868 851 860 609,000
1994/02/14 870 880 864 875 340,000
1994/02/10 891 892 871 890 831,000
1994/02/09 899 899 874 889 729,000
1994/02/08 900 930 895 895 1,106,000
1994/02/07 903 908 891 894 658,000
1994/02/04 900 905 884 899 1,429,000
1994/02/03 925 928 912 915 1,545,000
1994/02/02 924 944 924 935 1,838,000
1994/02/01 940 945 920 934 2,038,000
1994/01/31 915 930 914 930 2,620,000
1994/01/28 865 875 846 854 441,000
1994/01/27 882 905 875 875 1,253,000
1994/01/26 864 888 860 887 1,471,000
1994/01/25 852 858 843 850 542,000
1994/01/24 850 859 840 850 1,157,000
1994/01/21 854 898 854 898 1,498,000
1994/01/20 846 860 846 854 741,000
1994/01/19 825 855 821 846 507,000
1994/01/18 833 840 815 815 226,000
1994/01/17 836 845 832 843 187,000
1994/01/14 848 858 820 850 945,000
1994/01/13 859 859 841 841 407,000
1994/01/12 845 857 837 857 583,000
1994/01/11 850 859 850 855 1,117,000
1994/01/10 827 840 822 840 879,000
1994/01/07 798 818 797 817 447,000
1994/01/06 812 824 801 813 936,000
1994/01/05 783 810 783 804 302,000
1994/01/04 782 794 775 787 161,000

このページの先頭へ