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 |
---|---|---|---|---|---|
1999/12/30 | 345 | 347 | 337 | 338 | 366,000 |
1999/12/29 | 350 | 360 | 344 | 350 | 725,000 |
1999/12/28 | 363 | 364 | 352 | 354 | 348,000 |
1999/12/27 | 365 | 380 | 356 | 368 | 925,000 |
1999/12/24 | 365 | 373 | 355 | 355 | 934,000 |
1999/12/22 | 375 | 377 | 365 | 367 | 407,000 |
1999/12/21 | 374 | 380 | 374 | 375 | 500,000 |
1999/12/20 | 373 | 380 | 370 | 373 | 1,299,000 |
1999/12/17 | 386 | 386 | 370 | 374 | 1,098,000 |
1999/12/16 | 376 | 386 | 365 | 386 | 1,109,000 |
1999/12/15 | 371 | 390 | 371 | 380 | 1,434,000 |
1999/12/14 | 365 | 385 | 365 | 373 | 1,385,000 |
1999/12/13 | 371 | 376 | 365 | 365 | 748,000 |
1999/12/10 | 390 | 390 | 365 | 366 | 3,692,000 |
1999/12/09 | 359 | 373 | 356 | 360 | 1,594,000 |
1999/12/08 | 349 | 359 | 349 | 356 | 758,000 |
1999/12/07 | 351 | 354 | 337 | 352 | 1,086,000 |
1999/12/06 | 347 | 355 | 347 | 351 | 919,000 |
1999/12/03 | 347 | 348 | 342 | 346 | 963,000 |
1999/12/02 | 358 | 358 | 336 | 342 | 811,000 |
1999/12/01 | 347 | 355 | 345 | 355 | 854,000 |
1999/11/30 | 347 | 355 | 338 | 346 | 907,000 |
1999/11/29 | 337 | 351 | 337 | 346 | 641,000 |
1999/11/26 | 341 | 349 | 340 | 341 | 895,000 |
1999/11/25 | 330 | 337 | 329 | 336 | 787,000 |
1999/11/24 | 335 | 340 | 331 | 333 | 649,000 |
1999/11/22 | 350 | 353 | 340 | 340 | 858,000 |
1999/11/19 | 360 | 360 | 345 | 345 | 1,058,000 |
1999/11/18 | 370 | 380 | 351 | 351 | 1,848,000 |
1999/11/17 | 315 | 387 | 314 | 360 | 2,786,000 |
1999/11/16 | 305 | 314 | 303 | 307 | 2,122,000 |
1999/11/15 | 315 | 319 | 305 | 305 | 1,578,000 |
1999/11/12 | 321 | 326 | 307 | 309 | 2,046,000 |
1999/11/11 | 340 | 340 | 323 | 326 | 1,611,000 |
1999/11/10 | 338 | 340 | 330 | 338 | 1,679,000 |
1999/11/09 | 350 | 352 | 342 | 342 | 992,000 |
1999/11/08 | 355 | 357 | 340 | 352 | 1,779,000 |
1999/11/05 | 351 | 358 | 350 | 350 | 1,931,000 |
1999/11/04 | 382 | 392 | 350 | 350 | 1,686,000 |
1999/11/02 | 373 | 378 | 370 | 377 | 761,000 |
1999/11/01 | 374 | 382 | 370 | 370 | 1,923,000 |
1999/10/29 | 390 | 391 | 369 | 374 | 2,617,000 |
1999/10/28 | 389 | 394 | 385 | 386 | 1,151,000 |
1999/10/27 | 388 | 392 | 381 | 384 | 1,993,000 |
1999/10/26 | 425 | 425 | 402 | 403 | 1,035,000 |
1999/10/25 | 415 | 432 | 411 | 424 | 861,000 |
1999/10/22 | 420 | 421 | 415 | 417 | 684,000 |
1999/10/21 | 420 | 423 | 411 | 419 | 610,000 |
1999/10/20 | 430 | 433 | 420 | 428 | 581,000 |
1999/10/19 | 431 | 431 | 422 | 425 | 569,000 |
1999/10/18 | 435 | 447 | 430 | 430 | 646,000 |
1999/10/15 | 433 | 436 | 427 | 434 | 685,000 |
1999/10/14 | 431 | 436 | 430 | 430 | 938,000 |
1999/10/13 | 425 | 438 | 425 | 427 | 1,304,000 |
1999/10/12 | 456 | 459 | 425 | 430 | 1,451,000 |
1999/10/08 | 484 | 484 | 461 | 461 | 1,541,000 |
1999/10/07 | 485 | 490 | 482 | 484 | 522,000 |
1999/10/06 | 484 | 487 | 470 | 470 | 375,000 |
1999/10/05 | 483 | 488 | 481 | 483 | 321,000 |
1999/10/04 | 486 | 495 | 479 | 485 | 511,000 |
1999/10/01 | 467 | 490 | 467 | 484 | 531,000 |
1999/09/30 | 479 | 484 | 471 | 471 | 717,000 |
1999/09/29 | 476 | 485 | 464 | 478 | 443,000 |
1999/09/28 | 463 | 470 | 461 | 466 | 409,000 |
1999/09/27 | 482 | 482 | 460 | 460 | 478,000 |
1999/09/24 | 466 | 470 | 462 | 464 | 593,000 |
1999/09/22 | 464 | 472 | 462 | 471 | 832,000 |
1999/09/21 | 470 | 499 | 468 | 499 | 554,000 |
1999/09/20 | 471 | 480 | 467 | 475 | 1,019,000 |
1999/09/17 | 472 | 475 | 461 | 472 | 888,000 |
1999/09/16 | 467 | 478 | 461 | 477 | 691,000 |
1999/09/14 | 484 | 487 | 474 | 477 | 739,000 |
1999/09/13 | 481 | 493 | 479 | 489 | 564,000 |
1999/09/10 | 480 | 508 | 477 | 486 | 3,154,000 |
1999/09/09 | 476 | 481 | 474 | 479 | 283,000 |
1999/09/08 | 478 | 478 | 472 | 475 | 311,000 |
1999/09/07 | 485 | 490 | 471 | 478 | 498,000 |
1999/09/06 | 477 | 499 | 477 | 490 | 311,000 |
1999/09/03 | 480 | 486 | 476 | 477 | 559,000 |
1999/09/02 | 499 | 510 | 482 | 482 | 704,000 |
1999/09/01 | 493 | 505 | 493 | 502 | 845,000 |
1999/08/31 | 516 | 518 | 489 | 489 | 1,521,000 |
1999/08/30 | 513 | 519 | 513 | 517 | 1,031,000 |
1999/08/27 | 500 | 510 | 495 | 500 | 903,000 |
1999/08/26 | 505 | 505 | 495 | 499 | 913,000 |
1999/08/25 | 493 | 501 | 490 | 500 | 1,288,000 |
1999/08/24 | 499 | 503 | 490 | 502 | 1,211,000 |
1999/08/23 | 480 | 499 | 471 | 499 | 1,606,000 |
1999/08/20 | 467 | 475 | 460 | 471 | 960,000 |
1999/08/19 | 465 | 470 | 465 | 465 | 381,000 |
1999/08/18 | 476 | 495 | 465 | 465 | 325,000 |
1999/08/17 | 468 | 479 | 467 | 473 | 365,000 |
1999/08/16 | 475 | 490 | 474 | 482 | 722,000 |
1999/08/13 | 461 | 482 | 456 | 474 | 2,020,000 |
1999/08/12 | 476 | 484 | 470 | 481 | 530,000 |
1999/08/11 | 470 | 479 | 470 | 471 | 1,113,000 |
1999/08/10 | 475 | 480 | 470 | 475 | 385,000 |
1999/08/09 | 466 | 475 | 466 | 470 | 315,000 |
1999/08/06 | 469 | 479 | 460 | 464 | 730,000 |
1999/08/05 | 460 | 464 | 455 | 464 | 1,167,000 |
1999/08/04 | 480 | 483 | 461 | 475 | 1,110,000 |
1999/08/03 | 492 | 494 | 481 | 489 | 976,000 |
1999/08/02 | 501 | 504 | 500 | 501 | 699,000 |
1999/07/30 | 498 | 517 | 495 | 511 | 563,000 |
1999/07/29 | 505 | 510 | 500 | 503 | 415,000 |
1999/07/28 | 498 | 512 | 495 | 505 | 481,000 |
1999/07/27 | 500 | 505 | 488 | 494 | 1,319,000 |
1999/07/26 | 515 | 517 | 505 | 513 | 649,000 |
1999/07/23 | 508 | 508 | 495 | 505 | 1,058,000 |
1999/07/22 | 538 | 538 | 510 | 515 | 998,000 |
1999/07/21 | 544 | 544 | 535 | 542 | 1,281,000 |
1999/07/19 | 540 | 548 | 536 | 548 | 1,339,000 |
1999/07/16 | 520 | 536 | 514 | 535 | 2,664,000 |
1999/07/15 | 513 | 515 | 505 | 513 | 1,189,000 |
1999/07/14 | 508 | 516 | 505 | 511 | 1,755,000 |
1999/07/13 | 500 | 508 | 491 | 508 | 1,824,000 |
1999/07/12 | 496 | 508 | 485 | 503 | 1,297,000 |
1999/07/09 | 523 | 523 | 496 | 496 | 1,960,000 |
1999/07/08 | 504 | 524 | 495 | 523 | 2,406,000 |
1999/07/07 | 484 | 504 | 484 | 495 | 1,291,000 |
1999/07/06 | 489 | 500 | 478 | 478 | 1,571,000 |
1999/07/05 | 481 | 490 | 476 | 487 | 1,157,000 |
1999/07/02 | 485 | 485 | 470 | 476 | 789,000 |
1999/07/01 | 485 | 486 | 479 | 481 | 1,560,000 |
1999/06/30 | 483 | 483 | 472 | 472 | 764,000 |
1999/06/29 | 470 | 482 | 466 | 480 | 1,246,000 |
1999/06/28 | 468 | 475 | 462 | 474 | 856,000 |
1999/06/25 | 444 | 454 | 438 | 454 | 904,000 |
1999/06/24 | 449 | 457 | 444 | 449 | 836,000 |
1999/06/23 | 452 | 452 | 442 | 442 | 1,335,000 |
1999/06/22 | 473 | 473 | 450 | 463 | 472,000 |
1999/06/21 | 479 | 479 | 467 | 472 | 419,000 |
1999/06/18 | 475 | 480 | 473 | 473 | 1,214,000 |
1999/06/17 | 465 | 478 | 461 | 478 | 773,000 |
1999/06/16 | 465 | 474 | 462 | 470 | 1,596,000 |
1999/06/15 | 462 | 464 | 458 | 462 | 926,000 |
1999/06/14 | 468 | 469 | 460 | 462 | 862,000 |
1999/06/11 | 455 | 490 | 455 | 469 | 3,762,000 |
1999/06/10 | 433 | 450 | 433 | 450 | 1,163,000 |
1999/06/09 | 435 | 437 | 429 | 433 | 812,000 |
1999/06/08 | 441 | 446 | 432 | 443 | 467,000 |
1999/06/07 | 443 | 450 | 438 | 446 | 520,000 |
1999/06/04 | 431 | 440 | 430 | 436 | 396,000 |
1999/06/03 | 428 | 435 | 427 | 431 | 492,000 |
1999/06/02 | 454 | 454 | 425 | 425 | 909,000 |
1999/06/01 | 450 | 454 | 440 | 454 | 535,000 |
1999/05/31 | 427 | 455 | 425 | 455 | 380,000 |
1999/05/28 | 430 | 431 | 421 | 427 | 435,000 |
1999/05/27 | 435 | 439 | 430 | 434 | 538,000 |
1999/05/26 | 439 | 450 | 435 | 435 | 936,000 |
1999/05/25 | 435 | 444 | 430 | 443 | 776,000 |
1999/05/24 | 438 | 443 | 436 | 438 | 410,000 |
1999/05/21 | 440 | 440 | 430 | 436 | 566,000 |
1999/05/20 | 454 | 457 | 415 | 437 | 2,373,000 |
1999/05/19 | 455 | 460 | 450 | 452 | 1,001,000 |
1999/05/18 | 471 | 471 | 454 | 460 | 1,070,000 |
1999/05/17 | 473 | 474 | 462 | 471 | 977,000 |
1999/05/14 | 489 | 489 | 475 | 475 | 1,777,000 |
1999/05/13 | 489 | 489 | 479 | 489 | 618,000 |
1999/05/12 | 479 | 500 | 479 | 489 | 1,503,000 |
1999/05/11 | 490 | 490 | 473 | 474 | 1,460,000 |
1999/05/10 | 494 | 498 | 492 | 495 | 708,000 |
1999/05/07 | 504 | 506 | 488 | 488 | 1,343,000 |
1999/05/06 | 474 | 499 | 472 | 499 | 1,265,000 |
1999/04/30 | 466 | 475 | 462 | 468 | 1,402,000 |
1999/04/28 | 471 | 474 | 462 | 463 | 1,725,000 |
1999/04/27 | 470 | 474 | 467 | 473 | 756,000 |
1999/04/26 | 472 | 479 | 469 | 470 | 653,000 |
1999/04/23 | 471 | 473 | 462 | 467 | 1,818,000 |
1999/04/22 | 480 | 480 | 475 | 479 | 626,000 |
1999/04/21 | 481 | 485 | 477 | 484 | 349,000 |
1999/04/20 | 485 | 489 | 477 | 486 | 576,000 |
1999/04/19 | 500 | 500 | 484 | 486 | 651,000 |
1999/04/16 | 498 | 505 | 495 | 499 | 700,000 |
1999/04/15 | 507 | 510 | 495 | 503 | 446,000 |
1999/04/14 | 499 | 509 | 491 | 509 | 716,000 |
1999/04/13 | 503 | 507 | 494 | 499 | 804,000 |
1999/04/12 | 505 | 518 | 498 | 498 | 628,000 |
1999/04/09 | 536 | 536 | 505 | 505 | 2,313,000 |
1999/04/08 | 510 | 520 | 500 | 520 | 774,000 |
1999/04/07 | 500 | 518 | 500 | 518 | 659,000 |
1999/04/06 | 513 | 517 | 498 | 517 | 749,000 |
1999/04/05 | 508 | 519 | 490 | 513 | 548,000 |
1999/04/02 | 514 | 516 | 504 | 508 | 1,076,000 |
1999/04/01 | 482 | 519 | 480 | 504 | 1,022,000 |
1999/03/31 | 485 | 486 | 461 | 480 | 731,000 |
1999/03/30 | 497 | 500 | 463 | 480 | 924,000 |
1999/03/29 | 501 | 505 | 482 | 492 | 1,107,000 |
1999/03/26 | 523 | 523 | 499 | 505 | 1,805,000 |
1999/03/25 | 467 | 504 | 467 | 500 | 1,892,000 |
1999/03/24 | 500 | 500 | 457 | 457 | 1,263,000 |
1999/03/23 | 511 | 517 | 485 | 495 | 2,738,000 |
1999/03/19 | 468 | 489 | 462 | 487 | 2,545,000 |
1999/03/18 | 440 | 460 | 435 | 448 | 3,722,000 |
1999/03/17 | 443 | 445 | 421 | 430 | 3,013,000 |
1999/03/16 | 432 | 450 | 427 | 442 | 2,581,000 |
1999/03/15 | 423 | 434 | 419 | 434 | 1,296,000 |
1999/03/12 | 435 | 435 | 418 | 423 | 3,338,000 |
1999/03/11 | 395 | 420 | 395 | 410 | 2,170,000 |
1999/03/10 | 391 | 397 | 387 | 394 | 1,043,000 |
1999/03/09 | 392 | 392 | 387 | 391 | 557,000 |
1999/03/08 | 392 | 396 | 389 | 390 | 957,000 |
1999/03/05 | 375 | 387 | 373 | 384 | 1,490,000 |
1999/03/04 | 380 | 381 | 372 | 373 | 517,000 |
1999/03/03 | 373 | 379 | 371 | 379 | 416,000 |
1999/03/02 | 379 | 380 | 373 | 373 | 754,000 |
1999/03/01 | 380 | 385 | 375 | 375 | 535,000 |
1999/02/26 | 382 | 387 | 380 | 384 | 859,000 |
1999/02/25 | 380 | 386 | 378 | 383 | 1,362,000 |
1999/02/24 | 377 | 388 | 377 | 381 | 1,659,000 |
1999/02/23 | 373 | 379 | 372 | 378 | 633,000 |
1999/02/22 | 372 | 378 | 370 | 377 | 601,000 |
1999/02/19 | 373 | 373 | 370 | 370 | 600,000 |
1999/02/18 | 372 | 377 | 370 | 377 | 530,000 |
1999/02/17 | 382 | 382 | 373 | 375 | 658,000 |
1999/02/16 | 379 | 382 | 378 | 382 | 473,000 |
1999/02/15 | 372 | 379 | 372 | 379 | 373,000 |
1999/02/12 | 374 | 376 | 372 | 372 | 649,000 |
1999/02/10 | 375 | 379 | 371 | 379 | 565,000 |
1999/02/09 | 380 | 380 | 376 | 377 | 557,000 |
1999/02/08 | 381 | 384 | 378 | 380 | 277,000 |
1999/02/05 | 387 | 390 | 381 | 384 | 339,000 |
1999/02/04 | 387 | 392 | 383 | 391 | 557,000 |
1999/02/03 | 393 | 395 | 382 | 387 | 519,000 |
1999/02/02 | 399 | 399 | 393 | 398 | 402,000 |
1999/02/01 | 400 | 405 | 393 | 398 | 383,000 |
1999/01/29 | 414 | 415 | 400 | 400 | 656,000 |
1999/01/28 | 413 | 417 | 405 | 409 | 766,000 |
1999/01/27 | 411 | 413 | 402 | 413 | 563,000 |
1999/01/26 | 412 | 417 | 401 | 411 | 910,000 |
1999/01/25 | 397 | 413 | 397 | 413 | 616,000 |
1999/01/22 | 410 | 418 | 402 | 402 | 597,000 |
1999/01/21 | 414 | 417 | 407 | 414 | 876,000 |
1999/01/20 | 400 | 414 | 399 | 414 | 693,000 |
1999/01/19 | 395 | 405 | 395 | 400 | 554,000 |
1999/01/18 | 395 | 400 | 389 | 390 | 156,000 |
1999/01/14 | 391 | 400 | 386 | 400 | 252,000 |
1999/01/13 | 390 | 397 | 385 | 396 | 415,000 |
1999/01/12 | 391 | 400 | 388 | 395 | 782,000 |
1999/01/11 | 375 | 395 | 372 | 386 | 600,000 |
1999/01/08 | 382 | 382 | 371 | 375 | 510,000 |
1999/01/07 | 382 | 394 | 380 | 383 | 537,000 |
1999/01/06 | 376 | 380 | 373 | 377 | 318,000 |
1999/01/05 | 378 | 378 | 370 | 371 | 441,000 |
1999/01/04 | 370 | 379 | 370 | 373 | 229,000 |