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 |