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 |