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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,040 | 1,050 | 1,020 | 1,050 | 253,000 |
| 1995/12/28 | 1,060 | 1,060 | 1,040 | 1,040 | 208,000 |
| 1995/12/27 | 1,070 | 1,070 | 1,060 | 1,060 | 174,000 |
| 1995/12/26 | 1,070 | 1,070 | 1,050 | 1,060 | 451,000 |
| 1995/12/25 | 1,070 | 1,070 | 1,050 | 1,060 | 347,000 |
| 1995/12/22 | 1,070 | 1,070 | 1,050 | 1,070 | 704,000 |
| 1995/12/21 | 1,050 | 1,070 | 1,040 | 1,060 | 726,000 |
| 1995/12/20 | 1,060 | 1,070 | 1,060 | 1,060 | 803,000 |
| 1995/12/19 | 1,040 | 1,050 | 1,030 | 1,050 | 454,000 |
| 1995/12/18 | 1,040 | 1,050 | 1,040 | 1,050 | 471,000 |
| 1995/12/15 | 1,040 | 1,050 | 1,030 | 1,040 | 792,000 |
| 1995/12/14 | 1,000 | 1,020 | 1,000 | 1,010 | 500,000 |
| 1995/12/13 | 1,010 | 1,020 | 1,000 | 1,000 | 684,000 |
| 1995/12/12 | 1,010 | 1,010 | 1,000 | 1,010 | 269,000 |
| 1995/12/11 | 1,040 | 1,040 | 997 | 1,000 | 874,000 |
| 1995/12/08 | 1,040 | 1,040 | 1,000 | 1,010 | 2,551,000 |
| 1995/12/07 | 1,020 | 1,050 | 1,020 | 1,040 | 661,000 |
| 1995/12/06 | 1,030 | 1,040 | 1,020 | 1,030 | 319,000 |
| 1995/12/05 | 1,040 | 1,040 | 1,030 | 1,030 | 444,000 |
| 1995/12/04 | 1,070 | 1,070 | 1,040 | 1,040 | 520,000 |
| 1995/12/01 | 1,040 | 1,060 | 1,030 | 1,050 | 659,000 |
| 1995/11/30 | 1,010 | 1,040 | 1,010 | 1,040 | 662,000 |
| 1995/11/29 | 1,020 | 1,030 | 1,010 | 1,010 | 347,000 |
| 1995/11/28 | 1,070 | 1,070 | 1,010 | 1,010 | 993,000 |
| 1995/11/27 | 1,030 | 1,050 | 1,020 | 1,050 | 1,199,000 |
| 1995/11/24 | 1,000 | 1,010 | 983 | 1,010 | 269,000 |
| 1995/11/22 | 1,030 | 1,030 | 1,000 | 1,010 | 324,000 |
| 1995/11/21 | 1,020 | 1,040 | 1,010 | 1,030 | 1,256,000 |
| 1995/11/20 | 985 | 1,030 | 985 | 1,030 | 1,186,000 |
| 1995/11/17 | 953 | 980 | 950 | 980 | 1,757,000 |
| 1995/11/16 | 950 | 955 | 949 | 950 | 800,000 |
| 1995/11/15 | 947 | 950 | 945 | 946 | 399,000 |
| 1995/11/14 | 950 | 951 | 947 | 947 | 269,000 |
| 1995/11/13 | 966 | 967 | 951 | 955 | 220,000 |
| 1995/11/10 | 960 | 960 | 950 | 957 | 475,000 |
| 1995/11/09 | 970 | 987 | 961 | 962 | 606,000 |
| 1995/11/08 | 960 | 974 | 960 | 970 | 227,000 |
| 1995/11/07 | 965 | 979 | 965 | 977 | 246,000 |
| 1995/11/06 | 980 | 985 | 968 | 975 | 522,000 |
| 1995/11/02 | 952 | 1,000 | 947 | 1,000 | 343,000 |
| 1995/11/01 | 944 | 952 | 941 | 952 | 301,000 |
| 1995/10/31 | 953 | 953 | 945 | 953 | 593,000 |
| 1995/10/30 | 960 | 960 | 952 | 953 | 222,000 |
| 1995/10/27 | 970 | 970 | 960 | 960 | 432,000 |
| 1995/10/26 | 979 | 984 | 971 | 971 | 641,000 |
| 1995/10/25 | 965 | 977 | 965 | 975 | 380,000 |
| 1995/10/24 | 980 | 988 | 972 | 973 | 210,000 |
| 1995/10/23 | 975 | 984 | 975 | 980 | 373,000 |
| 1995/10/20 | 980 | 990 | 978 | 990 | 467,000 |
| 1995/10/19 | 980 | 992 | 975 | 984 | 528,000 |
| 1995/10/18 | 992 | 992 | 980 | 985 | 319,000 |
| 1995/10/17 | 990 | 994 | 978 | 994 | 602,000 |
| 1995/10/16 | 989 | 1,010 | 983 | 992 | 571,000 |
| 1995/10/13 | 981 | 985 | 973 | 983 | 637,000 |
| 1995/10/12 | 1,000 | 1,000 | 990 | 991 | 398,000 |
| 1995/10/11 | 1,020 | 1,020 | 987 | 1,010 | 430,000 |
| 1995/10/09 | 1,000 | 1,030 | 1,000 | 1,020 | 627,000 |
| 1995/10/06 | 997 | 1,030 | 997 | 1,000 | 767,000 |
| 1995/10/05 | 1,000 | 1,010 | 995 | 1,010 | 307,000 |
| 1995/10/04 | 1,020 | 1,030 | 1,000 | 1,010 | 496,000 |
| 1995/10/03 | 989 | 1,020 | 989 | 1,020 | 467,000 |
| 1995/10/02 | 992 | 994 | 969 | 981 | 999,000 |
| 1995/09/29 | 991 | 996 | 976 | 994 | 331,000 |
| 1995/09/28 | 1,000 | 1,000 | 980 | 990 | 251,000 |
| 1995/09/27 | 974 | 1,010 | 967 | 1,010 | 941,000 |
| 1995/09/26 | 967 | 975 | 965 | 974 | 383,000 |
| 1995/09/25 | 970 | 979 | 955 | 961 | 504,000 |
| 1995/09/22 | 995 | 1,000 | 969 | 970 | 1,611,000 |
| 1995/09/21 | 1,030 | 1,030 | 991 | 1,030 | 712,000 |
| 1995/09/20 | 1,080 | 1,090 | 1,030 | 1,050 | 1,661,000 |
| 1995/09/19 | 1,030 | 1,050 | 1,020 | 1,050 | 1,068,000 |
| 1995/09/18 | 1,090 | 1,100 | 1,050 | 1,050 | 1,695,000 |
| 1995/09/14 | 1,090 | 1,100 | 1,090 | 1,100 | 1,512,000 |
| 1995/09/13 | 1,090 | 1,100 | 1,090 | 1,090 | 1,932,000 |
| 1995/09/12 | 1,090 | 1,110 | 1,090 | 1,090 | 2,860,000 |
| 1995/09/11 | 1,020 | 1,060 | 1,020 | 1,050 | 1,265,000 |
| 1995/09/08 | 1,010 | 1,030 | 998 | 1,030 | 4,078,000 |
| 1995/09/07 | 975 | 985 | 965 | 975 | 273,000 |
| 1995/09/06 | 992 | 1,000 | 965 | 965 | 545,000 |
| 1995/09/05 | 999 | 1,010 | 990 | 1,000 | 290,000 |
| 1995/09/04 | 1,010 | 1,010 | 981 | 990 | 290,000 |
| 1995/09/01 | 1,010 | 1,020 | 1,000 | 1,010 | 681,000 |
| 1995/08/31 | 1,000 | 1,030 | 1,000 | 1,030 | 896,000 |
| 1995/08/30 | 1,030 | 1,030 | 1,010 | 1,010 | 532,000 |
| 1995/08/29 | 986 | 1,040 | 986 | 1,030 | 1,184,000 |
| 1995/08/28 | 981 | 982 | 967 | 981 | 442,000 |
| 1995/08/25 | 972 | 982 | 972 | 981 | 384,000 |
| 1995/08/24 | 972 | 983 | 971 | 982 | 305,000 |
| 1995/08/23 | 990 | 990 | 970 | 982 | 712,000 |
| 1995/08/22 | 987 | 998 | 981 | 981 | 360,000 |
| 1995/08/21 | 1,000 | 1,000 | 987 | 994 | 336,000 |
| 1995/08/18 | 1,020 | 1,030 | 1,000 | 1,000 | 1,258,000 |
| 1995/08/17 | 1,020 | 1,060 | 1,010 | 1,020 | 1,806,000 |
| 1995/08/16 | 1,030 | 1,050 | 1,010 | 1,040 | 2,092,000 |
| 1995/08/15 | 956 | 1,010 | 946 | 997 | 1,486,000 |
| 1995/08/14 | 935 | 962 | 935 | 956 | 990,000 |
| 1995/08/11 | 942 | 945 | 921 | 922 | 1,347,000 |
| 1995/08/10 | 925 | 926 | 905 | 926 | 370,000 |
| 1995/08/09 | 925 | 928 | 916 | 925 | 585,000 |
| 1995/08/08 | 898 | 917 | 898 | 915 | 602,000 |
| 1995/08/07 | 930 | 930 | 882 | 894 | 358,000 |
| 1995/08/04 | 923 | 930 | 918 | 922 | 369,000 |
| 1995/08/03 | 950 | 957 | 911 | 913 | 1,130,000 |
| 1995/08/02 | 913 | 937 | 908 | 930 | 618,000 |
| 1995/08/01 | 902 | 915 | 895 | 913 | 464,000 |
| 1995/07/31 | 900 | 918 | 895 | 906 | 524,000 |
| 1995/07/28 | 918 | 918 | 891 | 900 | 591,000 |
| 1995/07/27 | 915 | 930 | 915 | 921 | 632,000 |
| 1995/07/26 | 907 | 920 | 907 | 917 | 417,000 |
| 1995/07/25 | 927 | 927 | 888 | 906 | 472,000 |
| 1995/07/24 | 920 | 934 | 914 | 934 | 588,000 |
| 1995/07/21 | 905 | 915 | 905 | 913 | 474,000 |
| 1995/07/20 | 877 | 897 | 875 | 897 | 322,000 |
| 1995/07/19 | 892 | 907 | 880 | 892 | 671,000 |
| 1995/07/18 | 923 | 930 | 891 | 892 | 285,000 |
| 1995/07/17 | 903 | 944 | 903 | 918 | 733,000 |
| 1995/07/14 | 931 | 931 | 895 | 901 | 600,000 |
| 1995/07/13 | 947 | 954 | 912 | 931 | 805,000 |
| 1995/07/12 | 923 | 945 | 920 | 944 | 1,858,000 |
| 1995/07/11 | 891 | 928 | 873 | 928 | 832,000 |
| 1995/07/10 | 922 | 935 | 882 | 890 | 1,283,000 |
| 1995/07/07 | 878 | 920 | 871 | 919 | 2,294,000 |
| 1995/07/06 | 854 | 860 | 845 | 858 | 531,000 |
| 1995/07/05 | 840 | 857 | 838 | 853 | 465,000 |
| 1995/07/04 | 839 | 842 | 830 | 840 | 323,000 |
| 1995/07/03 | 838 | 840 | 820 | 830 | 635,000 |
| 1995/06/30 | 808 | 829 | 805 | 820 | 449,000 |
| 1995/06/29 | 838 | 843 | 815 | 816 | 439,000 |
| 1995/06/28 | 816 | 831 | 815 | 828 | 400,000 |
| 1995/06/27 | 863 | 863 | 835 | 835 | 301,000 |
| 1995/06/26 | 864 | 870 | 857 | 863 | 500,000 |
| 1995/06/23 | 840 | 845 | 835 | 845 | 354,000 |
| 1995/06/22 | 839 | 850 | 834 | 834 | 421,000 |
| 1995/06/21 | 826 | 850 | 824 | 840 | 625,000 |
| 1995/06/20 | 832 | 832 | 811 | 831 | 1,169,000 |
| 1995/06/19 | 828 | 832 | 828 | 831 | 323,000 |
| 1995/06/16 | 850 | 855 | 826 | 828 | 568,000 |
| 1995/06/15 | 842 | 850 | 832 | 850 | 637,000 |
| 1995/06/14 | 840 | 854 | 838 | 842 | 396,000 |
| 1995/06/13 | 848 | 848 | 831 | 834 | 500,000 |
| 1995/06/12 | 850 | 855 | 831 | 854 | 487,000 |
| 1995/06/09 | 842 | 850 | 840 | 850 | 2,030,000 |
| 1995/06/08 | 880 | 885 | 872 | 880 | 296,000 |
| 1995/06/07 | 881 | 889 | 880 | 889 | 204,000 |
| 1995/06/06 | 896 | 901 | 892 | 898 | 190,000 |
| 1995/06/05 | 877 | 894 | 874 | 892 | 215,000 |
| 1995/06/02 | 864 | 887 | 863 | 874 | 374,000 |
| 1995/06/01 | 858 | 865 | 851 | 861 | 585,000 |
| 1995/05/31 | 880 | 880 | 850 | 860 | 920,000 |
| 1995/05/30 | 865 | 882 | 865 | 880 | 279,000 |
| 1995/05/29 | 850 | 863 | 848 | 863 | 428,000 |
| 1995/05/26 | 859 | 868 | 853 | 859 | 468,000 |
| 1995/05/25 | 871 | 873 | 851 | 859 | 641,000 |
| 1995/05/24 | 857 | 870 | 857 | 865 | 387,000 |
| 1995/05/23 | 850 | 858 | 850 | 857 | 471,000 |
| 1995/05/22 | 872 | 877 | 851 | 851 | 476,000 |
| 1995/05/19 | 892 | 899 | 888 | 892 | 817,000 |
| 1995/05/18 | 924 | 924 | 908 | 912 | 585,000 |
| 1995/05/17 | 920 | 920 | 914 | 914 | 941,000 |
| 1995/05/16 | 919 | 919 | 912 | 916 | 489,000 |
| 1995/05/15 | 909 | 919 | 900 | 919 | 637,000 |
| 1995/05/12 | 917 | 918 | 899 | 899 | 1,016,000 |
| 1995/05/11 | 923 | 923 | 901 | 902 | 528,000 |
| 1995/05/10 | 910 | 923 | 907 | 921 | 498,000 |
| 1995/05/09 | 926 | 929 | 910 | 920 | 270,000 |
| 1995/05/08 | 913 | 925 | 912 | 925 | 369,000 |
| 1995/05/02 | 906 | 930 | 896 | 923 | 379,000 |
| 1995/05/01 | 904 | 904 | 895 | 900 | 202,000 |
| 1995/04/28 | 900 | 902 | 892 | 902 | 283,000 |
| 1995/04/27 | 902 | 902 | 890 | 893 | 411,000 |
| 1995/04/26 | 895 | 902 | 883 | 888 | 506,000 |
| 1995/04/25 | 899 | 907 | 885 | 885 | 648,000 |
| 1995/04/24 | 900 | 909 | 890 | 900 | 464,000 |
| 1995/04/21 | 895 | 905 | 895 | 900 | 1,218,000 |
| 1995/04/20 | 872 | 888 | 868 | 885 | 578,000 |
| 1995/04/19 | 838 | 880 | 838 | 870 | 326,000 |
| 1995/04/18 | 852 | 865 | 845 | 848 | 222,000 |
| 1995/04/17 | 849 | 860 | 842 | 860 | 533,000 |
| 1995/04/14 | 867 | 878 | 841 | 841 | 848,000 |
| 1995/04/13 | 865 | 901 | 861 | 875 | 444,000 |
| 1995/04/12 | 857 | 870 | 857 | 868 | 279,000 |
| 1995/04/11 | 865 | 874 | 865 | 866 | 469,000 |
| 1995/04/10 | 863 | 883 | 863 | 878 | 875,000 |
| 1995/04/07 | 845 | 861 | 845 | 860 | 556,000 |
| 1995/04/06 | 830 | 858 | 821 | 850 | 630,000 |
| 1995/04/05 | 812 | 830 | 803 | 830 | 339,000 |
| 1995/04/04 | 803 | 830 | 794 | 801 | 530,000 |
| 1995/04/03 | 822 | 834 | 776 | 794 | 1,103,000 |
| 1995/03/31 | 869 | 879 | 825 | 835 | 461,000 |
| 1995/03/30 | 863 | 868 | 859 | 859 | 234,000 |
| 1995/03/29 | 878 | 879 | 850 | 872 | 370,000 |
| 1995/03/28 | 846 | 880 | 846 | 880 | 418,000 |
| 1995/03/27 | 816 | 859 | 816 | 846 | 470,000 |
| 1995/03/24 | 805 | 824 | 801 | 806 | 535,000 |
| 1995/03/23 | 820 | 820 | 800 | 806 | 434,000 |
| 1995/03/22 | 856 | 864 | 830 | 830 | 383,000 |
| 1995/03/20 | 845 | 870 | 841 | 865 | 540,000 |
| 1995/03/17 | 876 | 886 | 865 | 875 | 526,000 |
| 1995/03/16 | 876 | 883 | 870 | 875 | 256,000 |
| 1995/03/15 | 876 | 895 | 876 | 893 | 638,000 |
| 1995/03/14 | 898 | 898 | 880 | 880 | 925,000 |
| 1995/03/13 | 890 | 900 | 864 | 900 | 449,000 |
| 1995/03/10 | 900 | 910 | 861 | 890 | 2,636,000 |
| 1995/03/09 | 930 | 944 | 925 | 925 | 332,000 |
| 1995/03/08 | 915 | 927 | 906 | 927 | 672,000 |
| 1995/03/07 | 923 | 935 | 923 | 927 | 514,000 |
| 1995/03/06 | 919 | 929 | 915 | 923 | 399,000 |
| 1995/03/03 | 914 | 922 | 911 | 920 | 558,000 |
| 1995/03/02 | 949 | 950 | 925 | 925 | 714,000 |
| 1995/03/01 | 959 | 959 | 920 | 925 | 938,000 |
| 1995/02/28 | 951 | 980 | 950 | 960 | 426,000 |
| 1995/02/27 | 971 | 971 | 941 | 946 | 1,114,000 |
| 1995/02/24 | 1,000 | 1,010 | 991 | 991 | 596,000 |
| 1995/02/23 | 1,000 | 1,010 | 964 | 998 | 577,000 |
| 1995/02/22 | 1,000 | 1,010 | 995 | 1,000 | 2,227,000 |
| 1995/02/21 | 989 | 1,000 | 985 | 991 | 676,000 |
| 1995/02/20 | 988 | 991 | 975 | 990 | 593,000 |
| 1995/02/17 | 964 | 993 | 964 | 983 | 1,013,000 |
| 1995/02/16 | 985 | 986 | 971 | 975 | 424,000 |
| 1995/02/15 | 983 | 989 | 976 | 985 | 460,000 |
| 1995/02/14 | 988 | 989 | 978 | 985 | 604,000 |
| 1995/02/13 | 988 | 1,000 | 987 | 996 | 1,170,000 |
| 1995/02/10 | 972 | 987 | 972 | 986 | 694,000 |
| 1995/02/09 | 979 | 982 | 971 | 972 | 648,000 |
| 1995/02/08 | 970 | 980 | 955 | 980 | 1,042,000 |
| 1995/02/07 | 988 | 997 | 980 | 980 | 411,000 |
| 1995/02/06 | 975 | 996 | 975 | 996 | 762,000 |
| 1995/02/03 | 975 | 980 | 970 | 971 | 599,000 |
| 1995/02/02 | 991 | 998 | 980 | 980 | 679,000 |
| 1995/02/01 | 1,010 | 1,030 | 1,000 | 1,010 | 1,396,000 |
| 1995/01/31 | 1,040 | 1,050 | 1,010 | 1,010 | 2,515,000 |
| 1995/01/30 | 999 | 1,040 | 999 | 1,020 | 3,017,000 |
| 1995/01/27 | 989 | 990 | 977 | 989 | 1,002,000 |
| 1995/01/26 | 1,010 | 1,010 | 973 | 980 | 1,500,000 |
| 1995/01/25 | 1,000 | 1,020 | 994 | 1,000 | 2,010,000 |
| 1995/01/24 | 976 | 993 | 951 | 980 | 948,000 |
| 1995/01/23 | 990 | 993 | 950 | 978 | 1,400,000 |
| 1995/01/20 | 976 | 993 | 969 | 985 | 1,593,000 |
| 1995/01/19 | 977 | 982 | 963 | 970 | 3,109,000 |
| 1995/01/18 | 978 | 1,020 | 955 | 958 | 3,898,000 |
| 1995/01/17 | 956 | 975 | 953 | 964 | 1,002,000 |
| 1995/01/13 | 960 | 960 | 950 | 953 | 755,000 |
| 1995/01/12 | 970 | 970 | 956 | 960 | 124,000 |
| 1995/01/11 | 959 | 978 | 954 | 970 | 803,000 |
| 1995/01/10 | 959 | 960 | 948 | 950 | 924,000 |
| 1995/01/09 | 959 | 964 | 958 | 958 | 333,000 |
| 1995/01/06 | 978 | 978 | 958 | 958 | 177,000 |
| 1995/01/05 | 983 | 983 | 970 | 976 | 88,000 |
| 1995/01/04 | 984 | 984 | 970 | 979 | 112,000 |