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 |
|---|---|---|---|---|---|
| 1996/12/30 | 860 | 890 | 850 | 865 | 264,000 |
| 1996/12/27 | 864 | 870 | 850 | 870 | 443,000 |
| 1996/12/26 | 850 | 864 | 840 | 864 | 777,000 |
| 1996/12/25 | 835 | 852 | 831 | 850 | 948,000 |
| 1996/12/24 | 851 | 855 | 825 | 831 | 1,080,000 |
| 1996/12/20 | 882 | 882 | 858 | 880 | 1,170,000 |
| 1996/12/19 | 875 | 890 | 872 | 878 | 1,248,000 |
| 1996/12/18 | 901 | 903 | 875 | 875 | 746,000 |
| 1996/12/17 | 894 | 915 | 893 | 905 | 696,000 |
| 1996/12/16 | 894 | 894 | 890 | 894 | 317,000 |
| 1996/12/13 | 896 | 896 | 880 | 895 | 2,449,000 |
| 1996/12/12 | 902 | 905 | 891 | 903 | 655,000 |
| 1996/12/11 | 890 | 910 | 887 | 905 | 565,000 |
| 1996/12/10 | 908 | 909 | 890 | 890 | 554,000 |
| 1996/12/09 | 899 | 899 | 890 | 893 | 1,270,000 |
| 1996/12/06 | 924 | 925 | 874 | 879 | 1,324,000 |
| 1996/12/05 | 923 | 932 | 915 | 925 | 562,000 |
| 1996/12/04 | 936 | 940 | 925 | 932 | 602,000 |
| 1996/12/03 | 937 | 942 | 936 | 938 | 424,000 |
| 1996/12/02 | 950 | 955 | 936 | 936 | 430,000 |
| 1996/11/29 | 954 | 958 | 943 | 950 | 459,000 |
| 1996/11/28 | 965 | 967 | 958 | 964 | 606,000 |
| 1996/11/27 | 1,000 | 1,000 | 961 | 965 | 1,285,000 |
| 1996/11/26 | 1,010 | 1,010 | 1,000 | 1,010 | 1,213,000 |
| 1996/11/25 | 1,010 | 1,010 | 995 | 1,000 | 457,000 |
| 1996/11/22 | 998 | 1,010 | 994 | 1,010 | 549,000 |
| 1996/11/21 | 1,020 | 1,020 | 1,000 | 1,010 | 889,000 |
| 1996/11/20 | 1,020 | 1,030 | 1,010 | 1,010 | 430,000 |
| 1996/11/19 | 1,010 | 1,030 | 1,000 | 1,030 | 1,021,000 |
| 1996/11/18 | 1,010 | 1,010 | 1,000 | 1,000 | 645,000 |
| 1996/11/15 | 1,040 | 1,050 | 1,020 | 1,020 | 767,000 |
| 1996/11/14 | 1,040 | 1,040 | 1,030 | 1,040 | 328,000 |
| 1996/11/13 | 1,060 | 1,070 | 1,030 | 1,040 | 835,000 |
| 1996/11/12 | 1,070 | 1,080 | 1,060 | 1,070 | 364,000 |
| 1996/11/11 | 1,080 | 1,090 | 1,070 | 1,070 | 715,000 |
| 1996/11/08 | 1,060 | 1,080 | 1,060 | 1,080 | 917,000 |
| 1996/11/07 | 1,090 | 1,100 | 1,050 | 1,060 | 1,166,000 |
| 1996/11/06 | 1,050 | 1,090 | 1,050 | 1,080 | 950,000 |
| 1996/11/05 | 1,050 | 1,050 | 1,030 | 1,050 | 322,000 |
| 1996/11/01 | 1,040 | 1,050 | 1,020 | 1,040 | 610,000 |
| 1996/10/31 | 1,050 | 1,050 | 1,030 | 1,030 | 713,000 |
| 1996/10/30 | 1,070 | 1,070 | 1,050 | 1,050 | 370,000 |
| 1996/10/29 | 1,070 | 1,080 | 1,060 | 1,060 | 659,000 |
| 1996/10/28 | 1,070 | 1,080 | 1,060 | 1,080 | 526,000 |
| 1996/10/25 | 1,060 | 1,070 | 1,060 | 1,060 | 495,000 |
| 1996/10/24 | 1,070 | 1,090 | 1,060 | 1,090 | 302,000 |
| 1996/10/23 | 1,060 | 1,080 | 1,050 | 1,080 | 512,000 |
| 1996/10/22 | 1,060 | 1,070 | 1,050 | 1,070 | 485,000 |
| 1996/10/21 | 1,100 | 1,100 | 1,080 | 1,080 | 261,000 |
| 1996/10/18 | 1,090 | 1,120 | 1,090 | 1,100 | 1,452,000 |
| 1996/10/17 | 1,090 | 1,100 | 1,080 | 1,100 | 667,000 |
| 1996/10/16 | 1,090 | 1,090 | 1,070 | 1,080 | 532,000 |
| 1996/10/15 | 1,070 | 1,090 | 1,070 | 1,090 | 468,000 |
| 1996/10/14 | 1,060 | 1,060 | 1,050 | 1,060 | 364,000 |
| 1996/10/11 | 1,050 | 1,050 | 1,040 | 1,050 | 591,000 |
| 1996/10/09 | 1,050 | 1,070 | 1,050 | 1,050 | 222,000 |
| 1996/10/08 | 1,070 | 1,090 | 1,070 | 1,070 | 438,000 |
| 1996/10/07 | 1,080 | 1,090 | 1,070 | 1,080 | 306,000 |
| 1996/10/04 | 1,080 | 1,090 | 1,070 | 1,070 | 511,000 |
| 1996/10/03 | 1,080 | 1,080 | 1,070 | 1,080 | 472,000 |
| 1996/10/02 | 1,070 | 1,090 | 1,070 | 1,080 | 545,000 |
| 1996/10/01 | 1,090 | 1,130 | 1,090 | 1,110 | 922,000 |
| 1996/09/30 | 1,090 | 1,100 | 1,080 | 1,100 | 349,000 |
| 1996/09/27 | 1,090 | 1,110 | 1,080 | 1,090 | 967,000 |
| 1996/09/26 | 1,090 | 1,110 | 1,090 | 1,100 | 1,075,000 |
| 1996/09/25 | 1,040 | 1,080 | 1,040 | 1,080 | 571,000 |
| 1996/09/24 | 1,040 | 1,050 | 1,030 | 1,030 | 470,000 |
| 1996/09/20 | 1,080 | 1,080 | 1,070 | 1,070 | 422,000 |
| 1996/09/19 | 1,060 | 1,080 | 1,050 | 1,080 | 822,000 |
| 1996/09/18 | 1,080 | 1,090 | 1,070 | 1,070 | 596,000 |
| 1996/09/17 | 1,070 | 1,090 | 1,070 | 1,080 | 986,000 |
| 1996/09/13 | 1,020 | 1,050 | 1,010 | 1,040 | 2,359,000 |
| 1996/09/12 | 1,010 | 1,020 | 1,010 | 1,020 | 542,000 |
| 1996/09/11 | 1,030 | 1,040 | 1,020 | 1,040 | 531,000 |
| 1996/09/10 | 1,040 | 1,060 | 1,040 | 1,050 | 561,000 |
| 1996/09/09 | 1,040 | 1,040 | 1,030 | 1,040 | 268,000 |
| 1996/09/06 | 1,060 | 1,060 | 1,040 | 1,040 | 935,000 |
| 1996/09/05 | 1,050 | 1,060 | 1,050 | 1,060 | 349,000 |
| 1996/09/04 | 1,050 | 1,060 | 1,040 | 1,040 | 445,000 |
| 1996/09/03 | 1,030 | 1,060 | 1,020 | 1,060 | 573,000 |
| 1996/09/02 | 1,020 | 1,030 | 1,010 | 1,020 | 482,000 |
| 1996/08/30 | 1,040 | 1,040 | 1,000 | 1,010 | 937,000 |
| 1996/08/29 | 1,080 | 1,090 | 1,060 | 1,060 | 331,000 |
| 1996/08/28 | 1,080 | 1,090 | 1,080 | 1,080 | 268,000 |
| 1996/08/27 | 1,090 | 1,100 | 1,090 | 1,090 | 273,000 |
| 1996/08/26 | 1,120 | 1,120 | 1,090 | 1,090 | 406,000 |
| 1996/08/23 | 1,130 | 1,130 | 1,110 | 1,120 | 379,000 |
| 1996/08/22 | 1,120 | 1,130 | 1,120 | 1,130 | 124,000 |
| 1996/08/21 | 1,120 | 1,140 | 1,110 | 1,130 | 399,000 |
| 1996/08/20 | 1,130 | 1,130 | 1,110 | 1,110 | 301,000 |
| 1996/08/19 | 1,120 | 1,140 | 1,120 | 1,130 | 232,000 |
| 1996/08/16 | 1,110 | 1,120 | 1,100 | 1,110 | 247,000 |
| 1996/08/15 | 1,130 | 1,150 | 1,120 | 1,130 | 472,000 |
| 1996/08/14 | 1,100 | 1,130 | 1,100 | 1,130 | 331,000 |
| 1996/08/13 | 1,090 | 1,120 | 1,090 | 1,120 | 230,000 |
| 1996/08/12 | 1,080 | 1,100 | 1,080 | 1,100 | 154,000 |
| 1996/08/09 | 1,090 | 1,090 | 1,080 | 1,090 | 635,000 |
| 1996/08/08 | 1,090 | 1,100 | 1,080 | 1,090 | 335,000 |
| 1996/08/07 | 1,070 | 1,090 | 1,070 | 1,070 | 243,000 |
| 1996/08/06 | 1,070 | 1,090 | 1,060 | 1,070 | 280,000 |
| 1996/08/05 | 1,090 | 1,100 | 1,070 | 1,090 | 305,000 |
| 1996/08/02 | 1,120 | 1,120 | 1,070 | 1,070 | 550,000 |
| 1996/08/01 | 1,080 | 1,120 | 1,060 | 1,110 | 688,000 |
| 1996/07/31 | 1,110 | 1,110 | 1,060 | 1,060 | 534,000 |
| 1996/07/30 | 1,110 | 1,120 | 1,100 | 1,110 | 344,000 |
| 1996/07/29 | 1,130 | 1,140 | 1,120 | 1,120 | 287,000 |
| 1996/07/26 | 1,120 | 1,130 | 1,110 | 1,120 | 387,000 |
| 1996/07/25 | 1,110 | 1,120 | 1,100 | 1,110 | 637,000 |
| 1996/07/24 | 1,120 | 1,120 | 1,100 | 1,100 | 368,000 |
| 1996/07/23 | 1,110 | 1,130 | 1,110 | 1,130 | 321,000 |
| 1996/07/22 | 1,130 | 1,140 | 1,100 | 1,110 | 544,000 |
| 1996/07/19 | 1,150 | 1,160 | 1,130 | 1,150 | 708,000 |
| 1996/07/18 | 1,150 | 1,170 | 1,150 | 1,170 | 585,000 |
| 1996/07/17 | 1,130 | 1,150 | 1,130 | 1,140 | 346,000 |
| 1996/07/16 | 1,110 | 1,130 | 1,110 | 1,120 | 351,000 |
| 1996/07/15 | 1,130 | 1,150 | 1,120 | 1,130 | 384,000 |
| 1996/07/12 | 1,120 | 1,140 | 1,110 | 1,130 | 522,000 |
| 1996/07/11 | 1,150 | 1,150 | 1,140 | 1,140 | 277,000 |
| 1996/07/10 | 1,170 | 1,170 | 1,140 | 1,140 | 566,000 |
| 1996/07/09 | 1,160 | 1,170 | 1,150 | 1,160 | 362,000 |
| 1996/07/08 | 1,160 | 1,170 | 1,150 | 1,160 | 376,000 |
| 1996/07/05 | 1,170 | 1,180 | 1,170 | 1,170 | 433,000 |
| 1996/07/04 | 1,190 | 1,190 | 1,170 | 1,180 | 377,000 |
| 1996/07/03 | 1,210 | 1,220 | 1,190 | 1,200 | 610,000 |
| 1996/07/02 | 1,220 | 1,220 | 1,190 | 1,210 | 384,000 |
| 1996/07/01 | 1,230 | 1,230 | 1,210 | 1,210 | 545,000 |
| 1996/06/28 | 1,220 | 1,230 | 1,200 | 1,210 | 619,000 |
| 1996/06/27 | 1,210 | 1,230 | 1,210 | 1,230 | 536,000 |
| 1996/06/26 | 1,190 | 1,210 | 1,190 | 1,200 | 433,000 |
| 1996/06/25 | 1,190 | 1,210 | 1,180 | 1,190 | 1,054,000 |
| 1996/06/24 | 1,220 | 1,220 | 1,180 | 1,210 | 1,036,000 |
| 1996/06/21 | 1,220 | 1,240 | 1,210 | 1,220 | 727,000 |
| 1996/06/20 | 1,190 | 1,220 | 1,180 | 1,220 | 1,184,000 |
| 1996/06/19 | 1,180 | 1,190 | 1,180 | 1,180 | 487,000 |
| 1996/06/18 | 1,200 | 1,200 | 1,180 | 1,190 | 1,305,000 |
| 1996/06/17 | 1,250 | 1,260 | 1,190 | 1,200 | 1,259,000 |
| 1996/06/14 | 1,230 | 1,260 | 1,230 | 1,240 | 3,215,000 |
| 1996/06/13 | 1,220 | 1,240 | 1,210 | 1,220 | 827,000 |
| 1996/06/12 | 1,180 | 1,230 | 1,180 | 1,220 | 870,000 |
| 1996/06/11 | 1,170 | 1,180 | 1,160 | 1,180 | 678,000 |
| 1996/06/10 | 1,170 | 1,190 | 1,170 | 1,190 | 326,000 |
| 1996/06/07 | 1,190 | 1,200 | 1,180 | 1,190 | 417,000 |
| 1996/06/06 | 1,210 | 1,220 | 1,180 | 1,200 | 465,000 |
| 1996/06/05 | 1,230 | 1,240 | 1,210 | 1,220 | 563,000 |
| 1996/06/04 | 1,210 | 1,230 | 1,210 | 1,230 | 491,000 |
| 1996/06/03 | 1,240 | 1,260 | 1,200 | 1,200 | 1,371,000 |
| 1996/05/31 | 1,230 | 1,260 | 1,230 | 1,240 | 1,609,000 |
| 1996/05/30 | 1,230 | 1,240 | 1,220 | 1,220 | 1,160,000 |
| 1996/05/29 | 1,210 | 1,250 | 1,210 | 1,240 | 1,526,000 |
| 1996/05/28 | 1,190 | 1,220 | 1,190 | 1,200 | 595,000 |
| 1996/05/27 | 1,210 | 1,210 | 1,190 | 1,190 | 540,000 |
| 1996/05/24 | 1,190 | 1,200 | 1,180 | 1,190 | 397,000 |
| 1996/05/23 | 1,220 | 1,230 | 1,200 | 1,210 | 424,000 |
| 1996/05/22 | 1,200 | 1,230 | 1,200 | 1,220 | 1,045,000 |
| 1996/05/21 | 1,200 | 1,220 | 1,190 | 1,190 | 583,000 |
| 1996/05/20 | 1,200 | 1,220 | 1,190 | 1,190 | 585,000 |
| 1996/05/17 | 1,210 | 1,220 | 1,170 | 1,190 | 680,000 |
| 1996/05/16 | 1,220 | 1,240 | 1,220 | 1,230 | 1,129,000 |
| 1996/05/15 | 1,180 | 1,220 | 1,170 | 1,220 | 1,134,000 |
| 1996/05/14 | 1,170 | 1,170 | 1,150 | 1,160 | 835,000 |
| 1996/05/13 | 1,170 | 1,180 | 1,160 | 1,160 | 744,000 |
| 1996/05/10 | 1,150 | 1,160 | 1,140 | 1,150 | 473,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,110 | 1,150 | 962,000 |
| 1996/05/08 | 1,160 | 1,180 | 1,160 | 1,170 | 461,000 |
| 1996/05/07 | 1,170 | 1,170 | 1,150 | 1,160 | 628,000 |
| 1996/05/02 | 1,170 | 1,190 | 1,160 | 1,180 | 888,000 |
| 1996/05/01 | 1,210 | 1,220 | 1,170 | 1,180 | 783,000 |
| 1996/04/30 | 1,190 | 1,220 | 1,190 | 1,200 | 608,000 |
| 1996/04/26 | 1,210 | 1,220 | 1,200 | 1,210 | 697,000 |
| 1996/04/25 | 1,200 | 1,210 | 1,200 | 1,200 | 561,000 |
| 1996/04/24 | 1,200 | 1,210 | 1,180 | 1,200 | 574,000 |
| 1996/04/23 | 1,210 | 1,220 | 1,200 | 1,200 | 1,178,000 |
| 1996/04/22 | 1,190 | 1,210 | 1,190 | 1,210 | 649,000 |
| 1996/04/19 | 1,170 | 1,200 | 1,160 | 1,180 | 1,021,000 |
| 1996/04/18 | 1,130 | 1,160 | 1,130 | 1,160 | 918,000 |
| 1996/04/17 | 1,140 | 1,150 | 1,130 | 1,140 | 574,000 |
| 1996/04/16 | 1,170 | 1,180 | 1,130 | 1,130 | 1,260,000 |
| 1996/04/15 | 1,170 | 1,180 | 1,150 | 1,150 | 1,047,000 |
| 1996/04/12 | 1,190 | 1,200 | 1,180 | 1,180 | 873,000 |
| 1996/04/11 | 1,180 | 1,200 | 1,180 | 1,190 | 760,000 |
| 1996/04/10 | 1,190 | 1,210 | 1,180 | 1,200 | 1,158,000 |
| 1996/04/09 | 1,170 | 1,190 | 1,170 | 1,180 | 829,000 |
| 1996/04/08 | 1,180 | 1,190 | 1,150 | 1,160 | 472,000 |
| 1996/04/05 | 1,190 | 1,200 | 1,180 | 1,200 | 424,000 |
| 1996/04/04 | 1,180 | 1,190 | 1,180 | 1,190 | 325,000 |
| 1996/04/03 | 1,200 | 1,210 | 1,170 | 1,180 | 715,000 |
| 1996/04/02 | 1,190 | 1,190 | 1,180 | 1,190 | 461,000 |
| 1996/04/01 | 1,180 | 1,200 | 1,180 | 1,190 | 1,079,000 |
| 1996/03/29 | 1,150 | 1,180 | 1,140 | 1,170 | 1,106,000 |
| 1996/03/28 | 1,160 | 1,170 | 1,140 | 1,160 | 754,000 |
| 1996/03/27 | 1,150 | 1,170 | 1,140 | 1,170 | 604,000 |
| 1996/03/26 | 1,160 | 1,170 | 1,140 | 1,140 | 721,000 |
| 1996/03/25 | 1,150 | 1,160 | 1,110 | 1,140 | 599,000 |
| 1996/03/22 | 1,150 | 1,160 | 1,150 | 1,160 | 555,000 |
| 1996/03/21 | 1,120 | 1,150 | 1,120 | 1,150 | 996,000 |
| 1996/03/19 | 1,100 | 1,150 | 1,100 | 1,120 | 1,925,000 |
| 1996/03/18 | 1,060 | 1,090 | 1,060 | 1,080 | 1,047,000 |
| 1996/03/15 | 1,050 | 1,060 | 1,040 | 1,050 | 593,000 |
| 1996/03/14 | 1,050 | 1,060 | 1,040 | 1,050 | 311,000 |
| 1996/03/13 | 1,070 | 1,070 | 1,050 | 1,060 | 546,000 |
| 1996/03/12 | 1,070 | 1,080 | 1,060 | 1,080 | 467,000 |
| 1996/03/11 | 1,050 | 1,060 | 1,050 | 1,050 | 474,000 |
| 1996/03/08 | 1,040 | 1,070 | 1,040 | 1,070 | 4,359,000 |
| 1996/03/07 | 1,060 | 1,070 | 1,050 | 1,050 | 652,000 |
| 1996/03/06 | 1,070 | 1,070 | 1,050 | 1,070 | 645,000 |
| 1996/03/05 | 1,080 | 1,090 | 1,060 | 1,070 | 386,000 |
| 1996/03/04 | 1,090 | 1,090 | 1,070 | 1,080 | 383,000 |
| 1996/03/01 | 1,090 | 1,110 | 1,090 | 1,090 | 605,000 |
| 1996/02/29 | 1,090 | 1,110 | 1,080 | 1,110 | 616,000 |
| 1996/02/28 | 1,080 | 1,100 | 1,070 | 1,070 | 688,000 |
| 1996/02/27 | 1,070 | 1,080 | 1,060 | 1,070 | 524,000 |
| 1996/02/26 | 1,090 | 1,100 | 1,070 | 1,070 | 1,644,000 |
| 1996/02/23 | 1,090 | 1,100 | 1,070 | 1,080 | 919,000 |
| 1996/02/22 | 1,100 | 1,100 | 1,090 | 1,090 | 388,000 |
| 1996/02/21 | 1,120 | 1,130 | 1,090 | 1,090 | 869,000 |
| 1996/02/20 | 1,110 | 1,130 | 1,110 | 1,130 | 467,000 |
| 1996/02/19 | 1,110 | 1,130 | 1,110 | 1,130 | 1,427,000 |
| 1996/02/16 | 1,130 | 1,130 | 1,120 | 1,130 | 815,000 |
| 1996/02/15 | 1,140 | 1,160 | 1,140 | 1,150 | 786,000 |
| 1996/02/14 | 1,140 | 1,150 | 1,140 | 1,150 | 1,292,000 |
| 1996/02/13 | 1,150 | 1,160 | 1,130 | 1,130 | 715,000 |
| 1996/02/09 | 1,150 | 1,160 | 1,140 | 1,150 | 1,076,000 |
| 1996/02/08 | 1,150 | 1,170 | 1,150 | 1,160 | 1,388,000 |
| 1996/02/07 | 1,130 | 1,150 | 1,130 | 1,140 | 1,000,000 |
| 1996/02/06 | 1,130 | 1,150 | 1,110 | 1,150 | 1,010,000 |
| 1996/02/05 | 1,140 | 1,150 | 1,120 | 1,130 | 774,000 |
| 1996/02/02 | 1,150 | 1,170 | 1,150 | 1,150 | 1,545,000 |
| 1996/02/01 | 1,120 | 1,150 | 1,120 | 1,140 | 914,000 |
| 1996/01/31 | 1,120 | 1,140 | 1,110 | 1,130 | 1,185,000 |
| 1996/01/30 | 1,090 | 1,110 | 1,090 | 1,100 | 520,000 |
| 1996/01/29 | 1,090 | 1,100 | 1,090 | 1,100 | 339,000 |
| 1996/01/26 | 1,080 | 1,100 | 1,070 | 1,090 | 520,000 |
| 1996/01/25 | 1,090 | 1,110 | 1,070 | 1,090 | 1,079,000 |
| 1996/01/24 | 1,040 | 1,080 | 1,040 | 1,070 | 630,000 |
| 1996/01/23 | 1,050 | 1,070 | 1,050 | 1,050 | 978,000 |
| 1996/01/22 | 1,060 | 1,060 | 1,030 | 1,040 | 579,000 |
| 1996/01/19 | 1,080 | 1,080 | 1,050 | 1,060 | 849,000 |
| 1996/01/18 | 1,090 | 1,100 | 1,080 | 1,100 | 736,000 |
| 1996/01/17 | 1,100 | 1,100 | 1,080 | 1,090 | 1,737,000 |
| 1996/01/16 | 1,070 | 1,100 | 1,060 | 1,100 | 863,000 |
| 1996/01/12 | 1,080 | 1,090 | 1,050 | 1,060 | 900,000 |
| 1996/01/11 | 1,080 | 1,080 | 1,060 | 1,080 | 726,000 |
| 1996/01/10 | 1,080 | 1,080 | 1,070 | 1,080 | 524,000 |
| 1996/01/09 | 1,100 | 1,100 | 1,070 | 1,090 | 753,000 |
| 1996/01/08 | 1,140 | 1,140 | 1,110 | 1,120 | 1,233,000 |
| 1996/01/05 | 1,120 | 1,150 | 1,100 | 1,140 | 1,775,000 |
| 1996/01/04 | 1,100 | 1,130 | 1,090 | 1,130 | 1,036,000 |