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
1997/12/30 305 310 297 302 478,000
1997/12/29 298 304 292 300 798,000
1997/12/26 315 315 298 298 852,000
1997/12/25 291 305 291 302 1,213,000
1997/12/24 295 300 285 291 1,230,000
1997/12/22 310 310 295 300 1,084,000
1997/12/19 321 322 300 309 1,463,000
1997/12/18 325 328 305 317 1,366,000
1997/12/17 290 358 290 330 3,042,000
1997/12/16 368 375 325 325 1,676,000
1997/12/15 372 377 365 367 528,000
1997/12/12 380 383 363 367 2,368,000
1997/12/11 404 404 390 393 561,000
1997/12/10 413 418 401 405 611,000
1997/12/09 413 430 407 410 1,734,000
1997/12/08 403 405 392 398 509,000
1997/12/05 403 409 395 398 653,000
1997/12/04 412 412 400 401 635,000
1997/12/03 419 419 410 412 301,000
1997/12/02 420 420 416 416 514,000
1997/12/01 410 434 407 429 665,000
1997/11/28 408 416 405 410 1,265,000
1997/11/27 391 414 391 403 1,342,000
1997/11/26 415 417 387 390 1,864,000
1997/11/25 413 421 400 406 1,989,000
1997/11/21 462 464 452 456 1,379,000
1997/11/20 465 475 458 462 1,850,000
1997/11/19 484 488 452 460 1,029,000
1997/11/18 483 545 481 514 1,396,000
1997/11/17 451 496 450 490 1,334,000
1997/11/14 459 470 450 450 1,428,000
1997/11/13 477 479 460 469 791,000
1997/11/12 489 494 480 487 743,000
1997/11/11 482 499 482 489 991,000
1997/11/10 490 497 482 482 1,084,000
1997/11/07 510 510 500 500 692,000
1997/11/06 525 531 516 524 315,000
1997/11/05 526 532 520 526 553,000
1997/11/04 530 530 515 516 789,000
1997/10/31 520 550 520 549 572,000
1997/10/30 551 551 530 537 373,000
1997/10/29 560 565 550 560 387,000
1997/10/28 550 556 535 541 582,000
1997/10/27 578 578 555 560 700,000
1997/10/24 555 579 551 570 1,286,000
1997/10/23 563 576 555 555 581,000
1997/10/22 551 584 550 583 712,000
1997/10/21 559 563 550 551 379,000
1997/10/20 537 560 530 558 398,000
1997/10/17 543 555 541 543 627,000
1997/10/16 540 549 533 544 968,000
1997/10/15 515 521 513 521 510,000
1997/10/14 512 524 501 514 715,000
1997/10/13 504 506 490 499 504,000
1997/10/09 518 518 499 499 1,067,000
1997/10/08 514 525 508 508 537,000
1997/10/07 521 522 505 506 1,213,000
1997/10/06 510 520 509 510 628,000
1997/10/03 519 523 510 510 939,000
1997/10/02 536 537 522 526 650,000
1997/10/01 532 541 521 536 1,081,000
1997/09/30 546 546 540 540 824,000
1997/09/29 545 545 537 545 1,051,000
1997/09/26 573 573 551 551 643,000
1997/09/25 573 578 568 573 360,000
1997/09/24 587 587 577 587 320,000
1997/09/22 565 588 561 584 1,024,000
1997/09/19 565 569 555 563 475,000
1997/09/18 564 570 552 567 794,000
1997/09/17 569 578 560 563 1,064,000
1997/09/16 575 579 568 568 696,000
1997/09/12 580 583 565 569 1,883,000
1997/09/11 606 606 590 594 608,000
1997/09/10 604 610 599 610 377,000
1997/09/09 611 615 600 600 304,000
1997/09/08 617 619 611 611 230,000
1997/09/05 612 620 606 612 614,000
1997/09/04 632 632 620 625 429,000
1997/09/03 639 639 624 633 488,000
1997/09/02 630 633 624 633 525,000
1997/09/01 640 642 611 625 894,000
1997/08/29 620 640 610 633 443,000
1997/08/28 626 626 620 624 529,000
1997/08/27 640 648 620 622 508,000
1997/08/26 652 652 638 650 607,000
1997/08/25 644 652 634 638 1,616,000
1997/08/22 651 655 615 626 1,209,000
1997/08/21 647 664 647 652 1,447,000
1997/08/20 599 645 595 637 1,388,000
1997/08/19 592 604 591 603 531,000
1997/08/18 593 593 581 592 520,000
1997/08/15 589 593 578 584 831,000
1997/08/14 601 604 588 589 614,000
1997/08/13 580 605 577 601 1,735,000
1997/08/12 582 595 575 588 1,247,000
1997/08/11 581 595 572 572 1,215,000
1997/08/08 580 599 570 599 998,000
1997/08/07 590 593 570 570 591,000
1997/08/06 575 600 560 600 1,130,000
1997/08/05 584 594 578 580 577,000
1997/08/04 589 600 580 585 887,000
1997/08/01 607 607 584 589 1,151,000
1997/07/31 620 620 606 610 543,000
1997/07/30 643 645 631 631 294,000
1997/07/29 661 661 642 642 317,000
1997/07/28 670 672 641 641 267,000
1997/07/25 643 660 641 660 446,000
1997/07/24 633 644 633 644 380,000
1997/07/23 635 640 632 632 614,000
1997/07/22 643 643 631 640 365,000
1997/07/18 631 645 631 633 452,000
1997/07/17 625 638 625 630 596,000
1997/07/16 630 630 621 624 638,000
1997/07/15 646 647 623 630 1,186,000
1997/07/14 620 643 616 636 1,029,000
1997/07/11 634 634 620 622 1,347,000
1997/07/10 650 653 635 638 385,000
1997/07/09 665 665 649 653 904,000
1997/07/08 662 665 658 660 473,000
1997/07/07 662 665 652 665 404,000
1997/07/04 661 670 649 669 1,010,000
1997/07/03 672 672 660 660 662,000
1997/07/02 671 678 670 678 432,000
1997/07/01 697 697 667 670 1,587,000
1997/06/30 685 690 679 687 1,225,000
1997/06/27 680 695 678 678 1,359,000
1997/06/26 680 691 675 690 886,000
1997/06/25 662 675 662 663 855,000
1997/06/24 672 672 661 662 810,000
1997/06/23 685 685 678 680 814,000
1997/06/20 714 715 688 688 1,562,000
1997/06/19 714 723 705 720 1,293,000
1997/06/18 728 735 710 713 1,618,000
1997/06/17 699 729 699 723 2,853,000
1997/06/16 675 697 675 697 851,000
1997/06/13 672 675 650 655 2,234,000
1997/06/12 663 672 663 670 789,000
1997/06/11 667 683 667 668 338,000
1997/06/10 667 672 660 662 1,606,000
1997/06/09 684 686 667 674 603,000
1997/06/06 681 696 673 689 380,000
1997/06/05 695 697 680 681 382,000
1997/06/04 702 704 695 700 796,000
1997/06/03 700 705 700 702 427,000
1997/06/02 693 703 686 703 809,000
1997/05/30 695 705 682 693 724,000
1997/05/29 697 699 675 690 761,000
1997/05/28 700 704 689 704 746,000
1997/05/27 713 713 698 700 464,000
1997/05/26 715 715 710 714 405,000
1997/05/23 706 710 702 710 830,000
1997/05/22 692 704 682 703 612,000
1997/05/21 711 711 685 691 1,058,000
1997/05/20 696 708 683 708 1,064,000
1997/05/19 703 706 693 706 928,000
1997/05/16 709 715 708 712 974,000
1997/05/15 697 705 693 705 584,000
1997/05/14 715 715 696 697 1,116,000
1997/05/13 700 719 693 716 2,317,000
1997/05/12 665 696 664 696 1,604,000
1997/05/09 670 679 663 670 1,967,000
1997/05/08 637 660 637 660 1,628,000
1997/05/07 649 654 631 637 1,840,000
1997/05/06 630 654 630 649 3,178,000
1997/05/02 606 617 605 616 941,000
1997/05/01 610 628 604 605 2,668,000
1997/04/30 597 608 595 603 1,501,000
1997/04/28 587 603 579 585 1,076,000
1997/04/25 561 582 560 575 1,321,000
1997/04/24 587 597 571 571 1,455,000
1997/04/23 597 604 588 597 2,263,000
1997/04/22 580 604 578 593 1,723,000
1997/04/21 570 592 568 586 1,886,000
1997/04/18 546 566 543 550 3,996,000
1997/04/17 532 545 532 536 2,719,000
1997/04/16 516 534 513 522 2,501,000
1997/04/15 502 512 499 506 3,482,000
1997/04/14 530 533 498 512 3,160,000
1997/04/11 545 559 533 550 2,159,000
1997/04/10 559 578 550 550 910,000
1997/04/09 572 577 554 556 1,507,000
1997/04/08 578 579 543 562 3,690,000
1997/04/07 611 616 582 588 2,016,000
1997/04/04 620 621 613 614 1,092,000
1997/04/03 627 629 621 624 1,214,000
1997/04/02 640 640 615 628 1,852,000
1997/04/01 651 652 641 645 753,000
1997/03/31 685 685 670 685 583,000
1997/03/28 689 700 680 695 606,000
1997/03/27 700 700 678 682 940,000
1997/03/26 710 712 693 695 756,000
1997/03/25 686 705 686 693 808,000
1997/03/24 715 715 681 681 783,000
1997/03/21 681 708 681 700 1,184,000
1997/03/19 676 687 673 678 1,225,000
1997/03/18 657 674 657 669 1,764,000
1997/03/17 622 658 622 647 1,781,000
1997/03/14 612 625 612 620 3,779,000
1997/03/13 650 654 635 637 2,090,000
1997/03/12 681 684 662 674 1,287,000
1997/03/11 688 696 682 685 941,000
1997/03/10 690 701 689 698 1,063,000
1997/03/07 685 697 677 695 1,483,000
1997/03/06 709 713 697 697 777,000
1997/03/05 711 712 695 704 1,662,000
1997/03/04 720 721 712 719 960,000
1997/03/03 721 725 715 720 713,000
1997/02/28 739 742 728 728 1,063,000
1997/02/27 742 747 730 738 1,503,000
1997/02/26 765 773 747 755 1,252,000
1997/02/25 736 757 736 745 1,194,000
1997/02/24 780 788 759 766 1,579,000
1997/02/21 767 792 765 779 2,678,000
1997/02/20 746 758 742 754 2,170,000
1997/02/19 726 739 717 726 1,843,000
1997/02/18 750 750 720 721 1,153,000
1997/02/17 760 767 755 760 1,232,000
1997/02/14 764 773 758 763 2,365,000
1997/02/13 813 827 792 793 819,000
1997/02/12 820 822 801 804 859,000
1997/02/10 780 836 780 815 434,000
1997/02/07 792 806 788 789 1,182,000
1997/02/06 811 811 792 792 1,112,000
1997/02/05 828 828 791 791 1,199,000
1997/02/04 804 842 804 836 2,422,000
1997/02/03 763 800 762 795 1,289,000
1997/01/31 740 779 740 771 738,000
1997/01/30 751 760 722 737 1,280,000
1997/01/29 726 755 721 751 1,081,000
1997/01/28 714 735 711 735 889,000
1997/01/27 723 729 715 716 805,000
1997/01/24 731 732 720 722 962,000
1997/01/23 730 745 726 726 663,000
1997/01/22 738 750 728 740 1,363,000
1997/01/21 750 750 722 730 853,000
1997/01/20 765 765 712 760 1,031,000
1997/01/17 769 781 763 763 1,923,000
1997/01/16 773 785 771 785 977,000
1997/01/14 747 777 736 763 1,386,000
1997/01/13 723 796 714 777 1,563,000
1997/01/10 741 750 710 713 2,220,000
1997/01/09 765 775 750 751 1,251,000
1997/01/08 799 805 760 761 1,449,000
1997/01/07 852 852 794 797 768,000
1997/01/06 869 869 852 852 257,000

このページの先頭へ