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 |
---|---|---|---|---|---|
1998/12/30 | 376 | 384 | 376 | 379 | 728,000 |
1998/12/29 | 387 | 387 | 375 | 379 | 285,000 |
1998/12/28 | 398 | 400 | 380 | 384 | 656,000 |
1998/12/25 | 387 | 399 | 382 | 388 | 503,000 |
1998/12/24 | 373 | 376 | 371 | 372 | 420,000 |
1998/12/22 | 393 | 393 | 372 | 373 | 856,000 |
1998/12/21 | 395 | 397 | 387 | 390 | 192,000 |
1998/12/18 | 401 | 405 | 395 | 395 | 205,000 |
1998/12/17 | 397 | 400 | 395 | 397 | 436,000 |
1998/12/16 | 405 | 410 | 397 | 400 | 208,000 |
1998/12/15 | 400 | 409 | 396 | 402 | 520,000 |
1998/12/14 | 415 | 415 | 400 | 400 | 491,000 |
1998/12/11 | 414 | 425 | 414 | 415 | 2,066,000 |
1998/12/10 | 426 | 435 | 424 | 424 | 958,000 |
1998/12/09 | 427 | 430 | 416 | 421 | 1,432,000 |
1998/12/08 | 418 | 425 | 418 | 424 | 790,000 |
1998/12/07 | 410 | 420 | 405 | 418 | 454,000 |
1998/12/04 | 403 | 405 | 401 | 405 | 383,000 |
1998/12/03 | 406 | 410 | 402 | 408 | 469,000 |
1998/12/02 | 410 | 414 | 405 | 414 | 344,000 |
1998/12/01 | 402 | 408 | 396 | 403 | 557,000 |
1998/11/30 | 422 | 426 | 405 | 405 | 785,000 |
1998/11/27 | 429 | 433 | 421 | 430 | 702,000 |
1998/11/26 | 429 | 430 | 424 | 430 | 666,000 |
1998/11/25 | 421 | 432 | 411 | 426 | 1,323,000 |
1998/11/24 | 428 | 435 | 423 | 428 | 1,270,000 |
1998/11/20 | 416 | 421 | 411 | 418 | 1,651,000 |
1998/11/19 | 409 | 418 | 406 | 406 | 1,748,000 |
1998/11/18 | 380 | 406 | 380 | 394 | 1,994,000 |
1998/11/17 | 388 | 389 | 375 | 378 | 490,000 |
1998/11/16 | 385 | 389 | 380 | 387 | 582,000 |
1998/11/13 | 371 | 376 | 369 | 375 | 1,330,000 |
1998/11/12 | 378 | 382 | 371 | 371 | 612,000 |
1998/11/11 | 372 | 381 | 372 | 381 | 708,000 |
1998/11/10 | 381 | 383 | 374 | 374 | 1,081,000 |
1998/11/09 | 393 | 393 | 381 | 384 | 486,000 |
1998/11/06 | 386 | 389 | 381 | 383 | 235,000 |
1998/11/05 | 405 | 405 | 385 | 386 | 571,000 |
1998/11/04 | 394 | 400 | 390 | 395 | 1,112,000 |
1998/11/02 | 381 | 390 | 381 | 389 | 411,000 |
1998/10/30 | 380 | 382 | 377 | 377 | 574,000 |
1998/10/29 | 381 | 389 | 377 | 380 | 491,000 |
1998/10/28 | 384 | 384 | 376 | 379 | 757,000 |
1998/10/27 | 385 | 394 | 380 | 394 | 697,000 |
1998/10/26 | 390 | 390 | 375 | 375 | 1,452,000 |
1998/10/23 | 417 | 425 | 390 | 390 | 1,721,000 |
1998/10/22 | 420 | 432 | 412 | 412 | 3,239,000 |
1998/10/21 | 404 | 422 | 400 | 414 | 2,892,000 |
1998/10/20 | 386 | 394 | 379 | 394 | 625,000 |
1998/10/19 | 390 | 401 | 390 | 391 | 1,072,000 |
1998/10/16 | 382 | 389 | 373 | 380 | 1,071,000 |
1998/10/15 | 371 | 376 | 369 | 371 | 698,000 |
1998/10/14 | 378 | 388 | 366 | 366 | 608,000 |
1998/10/13 | 396 | 397 | 373 | 373 | 538,000 |
1998/10/12 | 393 | 404 | 386 | 401 | 2,017,000 |
1998/10/09 | 357 | 389 | 357 | 383 | 1,076,000 |
1998/10/08 | 387 | 387 | 360 | 362 | 680,000 |
1998/10/07 | 349 | 390 | 349 | 390 | 958,000 |
1998/10/06 | 333 | 350 | 333 | 339 | 572,000 |
1998/10/05 | 348 | 348 | 333 | 333 | 399,000 |
1998/10/02 | 320 | 350 | 313 | 350 | 950,000 |
1998/10/01 | 350 | 358 | 310 | 324 | 1,295,000 |
1998/09/30 | 377 | 382 | 352 | 359 | 881,000 |
1998/09/29 | 384 | 384 | 372 | 382 | 348,000 |
1998/09/28 | 383 | 399 | 378 | 394 | 822,000 |
1998/09/25 | 386 | 386 | 371 | 378 | 509,000 |
1998/09/24 | 395 | 395 | 382 | 394 | 1,030,000 |
1998/09/22 | 370 | 385 | 368 | 380 | 1,419,000 |
1998/09/21 | 371 | 375 | 366 | 368 | 414,000 |
1998/09/18 | 367 | 378 | 363 | 377 | 610,000 |
1998/09/17 | 380 | 383 | 360 | 362 | 1,033,000 |
1998/09/16 | 396 | 397 | 379 | 380 | 711,000 |
1998/09/14 | 376 | 398 | 376 | 397 | 545,000 |
1998/09/11 | 385 | 385 | 367 | 374 | 3,322,000 |
1998/09/10 | 399 | 402 | 389 | 395 | 356,000 |
1998/09/09 | 399 | 410 | 387 | 389 | 698,000 |
1998/09/08 | 403 | 410 | 395 | 404 | 1,212,000 |
1998/09/07 | 381 | 405 | 377 | 405 | 1,468,000 |
1998/09/04 | 365 | 385 | 365 | 371 | 489,000 |
1998/09/03 | 383 | 386 | 365 | 368 | 802,000 |
1998/09/02 | 391 | 399 | 388 | 393 | 908,000 |
1998/09/01 | 360 | 398 | 358 | 385 | 875,000 |
1998/08/31 | 360 | 377 | 360 | 370 | 694,000 |
1998/08/28 | 367 | 375 | 351 | 365 | 1,032,000 |
1998/08/27 | 381 | 383 | 370 | 372 | 735,000 |
1998/08/26 | 409 | 409 | 391 | 391 | 761,000 |
1998/08/25 | 395 | 404 | 394 | 399 | 360,000 |
1998/08/24 | 396 | 401 | 380 | 394 | 466,000 |
1998/08/21 | 400 | 405 | 399 | 403 | 348,000 |
1998/08/20 | 409 | 409 | 399 | 400 | 475,000 |
1998/08/19 | 410 | 411 | 402 | 409 | 918,000 |
1998/08/18 | 408 | 422 | 405 | 405 | 2,104,000 |
1998/08/17 | 397 | 399 | 384 | 398 | 1,306,000 |
1998/08/14 | 390 | 395 | 385 | 392 | 1,151,000 |
1998/08/13 | 389 | 392 | 380 | 390 | 755,000 |
1998/08/12 | 375 | 392 | 375 | 389 | 438,000 |
1998/08/11 | 372 | 379 | 366 | 372 | 854,000 |
1998/08/10 | 380 | 380 | 373 | 377 | 629,000 |
1998/08/07 | 390 | 395 | 383 | 388 | 388,000 |
1998/08/06 | 400 | 404 | 381 | 383 | 262,000 |
1998/08/05 | 381 | 400 | 380 | 400 | 628,000 |
1998/08/04 | 387 | 396 | 386 | 390 | 446,000 |
1998/08/03 | 406 | 406 | 390 | 391 | 563,000 |
1998/07/31 | 389 | 408 | 388 | 406 | 1,729,000 |
1998/07/30 | 378 | 394 | 378 | 387 | 442,000 |
1998/07/29 | 376 | 389 | 376 | 381 | 310,000 |
1998/07/28 | 375 | 382 | 372 | 375 | 370,000 |
1998/07/27 | 389 | 389 | 371 | 371 | 613,000 |
1998/07/24 | 371 | 386 | 371 | 384 | 502,000 |
1998/07/23 | 375 | 382 | 371 | 371 | 555,000 |
1998/07/22 | 386 | 387 | 379 | 379 | 518,000 |
1998/07/21 | 390 | 394 | 380 | 390 | 449,000 |
1998/07/17 | 399 | 399 | 386 | 386 | 658,000 |
1998/07/16 | 392 | 394 | 382 | 389 | 589,000 |
1998/07/15 | 404 | 405 | 390 | 392 | 394,000 |
1998/07/14 | 395 | 400 | 390 | 400 | 692,000 |
1998/07/13 | 380 | 387 | 368 | 385 | 711,000 |
1998/07/10 | 401 | 402 | 385 | 385 | 1,358,000 |
1998/07/09 | 415 | 415 | 397 | 397 | 908,000 |
1998/07/08 | 420 | 422 | 415 | 418 | 534,000 |
1998/07/07 | 410 | 420 | 410 | 415 | 329,000 |
1998/07/06 | 418 | 420 | 406 | 418 | 346,000 |
1998/07/03 | 417 | 430 | 411 | 428 | 1,374,000 |
1998/07/02 | 450 | 451 | 436 | 437 | 3,300,000 |
1998/07/01 | 410 | 438 | 405 | 438 | 2,531,000 |
1998/06/30 | 392 | 400 | 389 | 400 | 1,415,000 |
1998/06/29 | 380 | 396 | 375 | 387 | 824,000 |
1998/06/26 | 371 | 371 | 358 | 370 | 945,000 |
1998/06/25 | 368 | 371 | 360 | 366 | 556,000 |
1998/06/24 | 370 | 373 | 361 | 368 | 669,000 |
1998/06/23 | 399 | 399 | 369 | 372 | 1,123,000 |
1998/06/22 | 372 | 403 | 369 | 401 | 998,000 |
1998/06/19 | 384 | 384 | 376 | 376 | 528,000 |
1998/06/18 | 394 | 400 | 384 | 384 | 2,243,000 |
1998/06/17 | 355 | 362 | 353 | 359 | 564,000 |
1998/06/16 | 342 | 360 | 336 | 350 | 1,839,000 |
1998/06/15 | 350 | 353 | 345 | 347 | 770,000 |
1998/06/12 | 355 | 366 | 345 | 357 | 3,017,000 |
1998/06/11 | 381 | 382 | 370 | 370 | 933,000 |
1998/06/10 | 389 | 389 | 371 | 381 | 580,000 |
1998/06/09 | 377 | 389 | 377 | 389 | 457,000 |
1998/06/08 | 376 | 383 | 372 | 377 | 432,000 |
1998/06/05 | 379 | 380 | 373 | 380 | 419,000 |
1998/06/04 | 375 | 383 | 375 | 380 | 218,000 |
1998/06/03 | 378 | 378 | 371 | 375 | 566,000 |
1998/06/02 | 372 | 388 | 372 | 388 | 260,000 |
1998/06/01 | 385 | 386 | 370 | 370 | 450,000 |
1998/05/29 | 387 | 394 | 380 | 380 | 417,000 |
1998/05/28 | 383 | 400 | 383 | 392 | 556,000 |
1998/05/27 | 390 | 395 | 377 | 382 | 840,000 |
1998/05/26 | 402 | 410 | 397 | 400 | 475,000 |
1998/05/25 | 384 | 400 | 384 | 397 | 222,000 |
1998/05/22 | 397 | 401 | 382 | 384 | 785,000 |
1998/05/21 | 381 | 397 | 381 | 397 | 492,000 |
1998/05/20 | 377 | 399 | 377 | 381 | 733,000 |
1998/05/19 | 374 | 378 | 370 | 377 | 530,000 |
1998/05/18 | 383 | 383 | 369 | 374 | 564,000 |
1998/05/15 | 375 | 378 | 371 | 378 | 970,000 |
1998/05/14 | 383 | 385 | 376 | 381 | 768,000 |
1998/05/13 | 372 | 385 | 369 | 378 | 784,000 |
1998/05/12 | 393 | 394 | 373 | 375 | 1,219,000 |
1998/05/11 | 390 | 396 | 387 | 395 | 482,000 |
1998/05/08 | 385 | 390 | 383 | 387 | 1,074,000 |
1998/05/07 | 381 | 390 | 381 | 390 | 750,000 |
1998/05/06 | 397 | 397 | 386 | 386 | 843,000 |
1998/05/01 | 396 | 405 | 395 | 404 | 605,000 |
1998/04/30 | 400 | 400 | 397 | 400 | 803,000 |
1998/04/28 | 398 | 408 | 395 | 396 | 1,251,000 |
1998/04/27 | 418 | 420 | 400 | 400 | 1,108,000 |
1998/04/24 | 416 | 430 | 415 | 420 | 691,000 |
1998/04/23 | 414 | 420 | 411 | 411 | 839,000 |
1998/04/22 | 405 | 415 | 401 | 411 | 760,000 |
1998/04/21 | 411 | 414 | 395 | 402 | 1,879,000 |
1998/04/20 | 405 | 417 | 405 | 410 | 581,000 |
1998/04/17 | 414 | 420 | 401 | 403 | 1,687,000 |
1998/04/16 | 438 | 440 | 404 | 409 | 768,000 |
1998/04/15 | 440 | 449 | 428 | 428 | 578,000 |
1998/04/14 | 433 | 438 | 427 | 430 | 514,000 |
1998/04/13 | 435 | 444 | 433 | 433 | 310,000 |
1998/04/10 | 460 | 460 | 440 | 450 | 846,000 |
1998/04/09 | 449 | 469 | 440 | 463 | 1,049,000 |
1998/04/08 | 447 | 458 | 442 | 454 | 1,532,000 |
1998/04/07 | 439 | 450 | 435 | 450 | 1,109,000 |
1998/04/06 | 401 | 438 | 401 | 437 | 1,642,000 |
1998/04/03 | 391 | 415 | 384 | 394 | 2,338,000 |
1998/04/02 | 376 | 388 | 360 | 376 | 3,635,000 |
1998/04/01 | 429 | 430 | 401 | 401 | 1,750,000 |
1998/03/31 | 455 | 460 | 421 | 434 | 2,385,000 |
1998/03/30 | 480 | 485 | 450 | 450 | 898,000 |
1998/03/27 | 500 | 512 | 482 | 483 | 1,617,000 |
1998/03/26 | 475 | 498 | 475 | 498 | 1,222,000 |
1998/03/25 | 460 | 480 | 455 | 460 | 2,209,000 |
1998/03/24 | 485 | 488 | 465 | 465 | 2,068,000 |
1998/03/23 | 508 | 510 | 490 | 490 | 1,545,000 |
1998/03/20 | 525 | 530 | 511 | 516 | 1,207,000 |
1998/03/19 | 531 | 537 | 524 | 535 | 546,000 |
1998/03/18 | 555 | 555 | 530 | 535 | 541,000 |
1998/03/17 | 548 | 555 | 542 | 555 | 584,000 |
1998/03/16 | 553 | 553 | 544 | 548 | 274,000 |
1998/03/13 | 525 | 555 | 525 | 552 | 2,059,000 |
1998/03/12 | 532 | 540 | 522 | 522 | 904,000 |
1998/03/11 | 560 | 560 | 545 | 552 | 1,422,000 |
1998/03/10 | 544 | 563 | 530 | 562 | 1,453,000 |
1998/03/09 | 542 | 549 | 536 | 536 | 1,562,000 |
1998/03/06 | 519 | 538 | 513 | 533 | 654,000 |
1998/03/05 | 506 | 522 | 505 | 515 | 661,000 |
1998/03/04 | 515 | 515 | 505 | 513 | 341,000 |
1998/03/03 | 530 | 533 | 520 | 520 | 1,424,000 |
1998/03/02 | 513 | 536 | 513 | 536 | 1,886,000 |
1998/02/27 | 492 | 504 | 487 | 502 | 969,000 |
1998/02/26 | 456 | 475 | 450 | 472 | 627,000 |
1998/02/25 | 450 | 451 | 440 | 448 | 565,000 |
1998/02/24 | 466 | 466 | 452 | 452 | 621,000 |
1998/02/23 | 457 | 466 | 457 | 465 | 682,000 |
1998/02/20 | 465 | 467 | 455 | 462 | 758,000 |
1998/02/19 | 467 | 474 | 463 | 470 | 847,000 |
1998/02/18 | 458 | 468 | 457 | 467 | 850,000 |
1998/02/17 | 454 | 458 | 449 | 458 | 1,171,000 |
1998/02/16 | 465 | 474 | 458 | 474 | 593,000 |
1998/02/13 | 499 | 499 | 478 | 485 | 1,088,000 |
1998/02/12 | 494 | 496 | 479 | 496 | 761,000 |
1998/02/10 | 495 | 496 | 488 | 494 | 1,142,000 |
1998/02/09 | 485 | 493 | 485 | 493 | 731,000 |
1998/02/06 | 493 | 508 | 478 | 485 | 1,298,000 |
1998/02/05 | 468 | 489 | 466 | 488 | 653,000 |
1998/02/04 | 470 | 473 | 465 | 470 | 560,000 |
1998/02/03 | 462 | 474 | 460 | 474 | 848,000 |
1998/02/02 | 463 | 472 | 444 | 447 | 956,000 |
1998/01/30 | 481 | 481 | 450 | 460 | 1,350,000 |
1998/01/29 | 522 | 529 | 479 | 491 | 1,193,000 |
1998/01/28 | 525 | 544 | 503 | 522 | 2,514,000 |
1998/01/27 | 491 | 519 | 483 | 519 | 2,960,000 |
1998/01/26 | 456 | 494 | 455 | 481 | 2,978,000 |
1998/01/23 | 420 | 420 | 411 | 416 | 1,550,000 |
1998/01/22 | 429 | 440 | 415 | 420 | 1,920,000 |
1998/01/21 | 433 | 448 | 420 | 432 | 3,712,000 |
1998/01/20 | 375 | 420 | 365 | 418 | 4,083,000 |
1998/01/19 | 352 | 387 | 352 | 380 | 3,166,000 |
1998/01/16 | 300 | 333 | 300 | 333 | 1,918,000 |
1998/01/14 | 290 | 299 | 284 | 292 | 738,000 |
1998/01/13 | 292 | 295 | 279 | 281 | 1,527,000 |
1998/01/12 | 291 | 305 | 290 | 298 | 507,000 |
1998/01/09 | 293 | 299 | 293 | 294 | 805,000 |
1998/01/08 | 296 | 296 | 292 | 293 | 1,429,000 |
1998/01/07 | 303 | 303 | 295 | 298 | 628,000 |
1998/01/06 | 306 | 309 | 295 | 298 | 596,000 |
1998/01/05 | 307 | 315 | 301 | 306 | 338,000 |