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 |
|---|---|---|---|---|---|
| 2000/12/29 | 347 | 347 | 337 | 338 | 387,000 |
| 2000/12/28 | 340 | 342 | 338 | 342 | 522,000 |
| 2000/12/27 | 341 | 342 | 336 | 342 | 506,000 |
| 2000/12/26 | 345 | 350 | 345 | 349 | 1,609,000 |
| 2000/12/25 | 341 | 346 | 337 | 345 | 1,394,000 |
| 2000/12/22 | 343 | 345 | 338 | 343 | 819,000 |
| 2000/12/21 | 347 | 349 | 330 | 337 | 1,073,000 |
| 2000/12/20 | 353 | 365 | 348 | 362 | 2,494,000 |
| 2000/12/19 | 342 | 352 | 342 | 349 | 1,250,000 |
| 2000/12/18 | 353 | 353 | 346 | 352 | 989,000 |
| 2000/12/15 | 355 | 364 | 351 | 356 | 2,717,000 |
| 2000/12/14 | 349 | 355 | 348 | 351 | 1,141,000 |
| 2000/12/13 | 349 | 350 | 345 | 348 | 407,000 |
| 2000/12/12 | 350 | 353 | 347 | 347 | 571,000 |
| 2000/12/11 | 350 | 355 | 345 | 353 | 2,088,000 |
| 2000/12/08 | 338 | 345 | 338 | 340 | 3,240,000 |
| 2000/12/07 | 333 | 337 | 330 | 333 | 505,000 |
| 2000/12/06 | 339 | 344 | 336 | 343 | 829,000 |
| 2000/12/05 | 345 | 347 | 340 | 343 | 1,297,000 |
| 2000/12/04 | 345 | 350 | 340 | 350 | 1,359,000 |
| 2000/12/01 | 340 | 348 | 335 | 345 | 1,549,000 |
| 2000/11/30 | 326 | 340 | 326 | 340 | 2,852,000 |
| 2000/11/29 | 322 | 325 | 321 | 325 | 959,000 |
| 2000/11/28 | 315 | 323 | 315 | 319 | 1,078,000 |
| 2000/11/27 | 317 | 318 | 310 | 318 | 1,029,000 |
| 2000/11/24 | 300 | 313 | 300 | 313 | 925,000 |
| 2000/11/22 | 304 | 308 | 303 | 305 | 890,000 |
| 2000/11/21 | 305 | 312 | 302 | 309 | 856,000 |
| 2000/11/20 | 302 | 310 | 300 | 307 | 874,000 |
| 2000/11/17 | 301 | 302 | 297 | 302 | 449,000 |
| 2000/11/16 | 299 | 301 | 295 | 296 | 482,000 |
| 2000/11/15 | 300 | 305 | 296 | 301 | 656,000 |
| 2000/11/14 | 293 | 298 | 289 | 295 | 472,000 |
| 2000/11/13 | 286 | 292 | 281 | 290 | 800,000 |
| 2000/11/10 | 303 | 304 | 299 | 299 | 929,000 |
| 2000/11/09 | 305 | 307 | 299 | 299 | 597,000 |
| 2000/11/08 | 301 | 313 | 300 | 308 | 902,000 |
| 2000/11/07 | 308 | 310 | 298 | 301 | 764,000 |
| 2000/11/06 | 314 | 320 | 308 | 316 | 1,000,000 |
| 2000/11/02 | 300 | 311 | 300 | 309 | 1,114,000 |
| 2000/11/01 | 299 | 301 | 296 | 300 | 795,000 |
| 2000/10/31 | 287 | 298 | 287 | 298 | 1,358,000 |
| 2000/10/30 | 286 | 291 | 278 | 283 | 2,199,000 |
| 2000/10/27 | 287 | 288 | 281 | 281 | 962,000 |
| 2000/10/26 | 290 | 292 | 286 | 290 | 1,113,000 |
| 2000/10/25 | 291 | 291 | 287 | 290 | 875,000 |
| 2000/10/24 | 285 | 295 | 285 | 289 | 1,010,000 |
| 2000/10/23 | 289 | 296 | 289 | 290 | 890,000 |
| 2000/10/20 | 302 | 302 | 295 | 299 | 814,000 |
| 2000/10/19 | 304 | 306 | 301 | 306 | 587,000 |
| 2000/10/18 | 307 | 310 | 302 | 309 | 783,000 |
| 2000/10/17 | 309 | 315 | 306 | 312 | 806,000 |
| 2000/10/16 | 309 | 310 | 302 | 304 | 731,000 |
| 2000/10/13 | 301 | 310 | 301 | 304 | 864,000 |
| 2000/10/12 | 317 | 320 | 315 | 320 | 372,000 |
| 2000/10/11 | 318 | 318 | 313 | 314 | 320,000 |
| 2000/10/10 | 324 | 324 | 312 | 317 | 391,000 |
| 2000/10/06 | 315 | 325 | 314 | 325 | 1,007,000 |
| 2000/10/05 | 318 | 320 | 316 | 320 | 360,000 |
| 2000/10/04 | 320 | 323 | 318 | 320 | 888,000 |
| 2000/10/03 | 320 | 320 | 316 | 320 | 680,000 |
| 2000/10/02 | 306 | 318 | 304 | 317 | 673,000 |
| 2000/09/29 | 316 | 320 | 313 | 318 | 982,000 |
| 2000/09/28 | 303 | 313 | 303 | 307 | 296,000 |
| 2000/09/27 | 310 | 310 | 302 | 302 | 290,000 |
| 2000/09/26 | 316 | 317 | 308 | 310 | 741,000 |
| 2000/09/25 | 312 | 315 | 309 | 313 | 574,000 |
| 2000/09/22 | 308 | 317 | 307 | 316 | 484,000 |
| 2000/09/21 | 316 | 320 | 313 | 318 | 652,000 |
| 2000/09/20 | 314 | 318 | 312 | 318 | 708,000 |
| 2000/09/19 | 301 | 310 | 300 | 309 | 786,000 |
| 2000/09/18 | 309 | 309 | 298 | 301 | 735,000 |
| 2000/09/14 | 308 | 311 | 307 | 309 | 480,000 |
| 2000/09/13 | 307 | 309 | 302 | 307 | 446,000 |
| 2000/09/12 | 311 | 311 | 301 | 302 | 400,000 |
| 2000/09/11 | 311 | 313 | 307 | 309 | 313,000 |
| 2000/09/08 | 314 | 317 | 310 | 315 | 1,984,000 |
| 2000/09/07 | 312 | 316 | 306 | 315 | 450,000 |
| 2000/09/06 | 315 | 318 | 312 | 312 | 519,000 |
| 2000/09/05 | 318 | 319 | 314 | 318 | 687,000 |
| 2000/09/04 | 313 | 319 | 309 | 319 | 570,000 |
| 2000/09/01 | 319 | 319 | 313 | 316 | 1,126,000 |
| 2000/08/31 | 314 | 315 | 306 | 315 | 751,000 |
| 2000/08/30 | 320 | 321 | 315 | 316 | 448,000 |
| 2000/08/29 | 316 | 322 | 315 | 322 | 740,000 |
| 2000/08/28 | 323 | 323 | 317 | 321 | 1,058,000 |
| 2000/08/25 | 318 | 322 | 315 | 322 | 1,349,000 |
| 2000/08/24 | 315 | 320 | 314 | 318 | 840,000 |
| 2000/08/23 | 319 | 320 | 311 | 316 | 465,000 |
| 2000/08/22 | 312 | 318 | 310 | 318 | 905,000 |
| 2000/08/21 | 313 | 314 | 307 | 310 | 343,000 |
| 2000/08/18 | 309 | 315 | 309 | 315 | 657,000 |
| 2000/08/17 | 307 | 315 | 307 | 314 | 428,000 |
| 2000/08/16 | 310 | 315 | 310 | 315 | 775,000 |
| 2000/08/15 | 314 | 315 | 310 | 315 | 1,226,000 |
| 2000/08/14 | 305 | 312 | 305 | 311 | 1,085,000 |
| 2000/08/11 | 298 | 306 | 297 | 306 | 1,640,000 |
| 2000/08/10 | 295 | 298 | 292 | 295 | 501,000 |
| 2000/08/09 | 296 | 299 | 290 | 293 | 622,000 |
| 2000/08/08 | 291 | 300 | 290 | 293 | 834,000 |
| 2000/08/07 | 286 | 295 | 286 | 295 | 454,000 |
| 2000/08/04 | 288 | 295 | 286 | 291 | 934,000 |
| 2000/08/03 | 288 | 292 | 283 | 288 | 521,000 |
| 2000/08/02 | 285 | 295 | 283 | 295 | 623,000 |
| 2000/08/01 | 287 | 287 | 277 | 280 | 1,965,000 |
| 2000/07/31 | 295 | 295 | 286 | 292 | 594,000 |
| 2000/07/28 | 294 | 300 | 275 | 300 | 1,232,000 |
| 2000/07/27 | 308 | 310 | 300 | 304 | 509,000 |
| 2000/07/26 | 324 | 324 | 307 | 308 | 559,000 |
| 2000/07/25 | 315 | 322 | 310 | 322 | 2,251,000 |
| 2000/07/24 | 309 | 311 | 303 | 311 | 686,000 |
| 2000/07/21 | 310 | 315 | 310 | 314 | 654,000 |
| 2000/07/19 | 310 | 310 | 300 | 305 | 597,000 |
| 2000/07/18 | 310 | 312 | 301 | 310 | 702,000 |
| 2000/07/17 | 319 | 322 | 313 | 314 | 349,000 |
| 2000/07/14 | 305 | 318 | 305 | 315 | 840,000 |
| 2000/07/13 | 311 | 320 | 305 | 307 | 968,000 |
| 2000/07/12 | 326 | 331 | 326 | 326 | 1,377,000 |
| 2000/07/11 | 320 | 328 | 320 | 326 | 879,000 |
| 2000/07/10 | 319 | 325 | 319 | 325 | 713,000 |
| 2000/07/07 | 320 | 325 | 315 | 324 | 801,000 |
| 2000/07/06 | 320 | 325 | 316 | 325 | 1,479,000 |
| 2000/07/05 | 323 | 324 | 318 | 321 | 2,086,000 |
| 2000/07/04 | 319 | 324 | 316 | 319 | 2,232,000 |
| 2000/07/03 | 318 | 319 | 311 | 311 | 1,584,000 |
| 2000/06/30 | 300 | 307 | 299 | 303 | 2,411,000 |
| 2000/06/29 | 293 | 296 | 288 | 293 | 1,266,000 |
| 2000/06/28 | 295 | 298 | 289 | 293 | 1,812,000 |
| 2000/06/27 | 287 | 296 | 284 | 296 | 1,604,000 |
| 2000/06/26 | 292 | 292 | 280 | 285 | 1,532,000 |
| 2000/06/23 | 282 | 287 | 280 | 284 | 966,000 |
| 2000/06/22 | 285 | 289 | 279 | 279 | 1,130,000 |
| 2000/06/21 | 289 | 289 | 281 | 284 | 611,000 |
| 2000/06/20 | 288 | 292 | 284 | 291 | 1,352,000 |
| 2000/06/19 | 275 | 282 | 273 | 280 | 621,000 |
| 2000/06/16 | 276 | 280 | 272 | 272 | 873,000 |
| 2000/06/15 | 277 | 282 | 276 | 281 | 600,000 |
| 2000/06/14 | 279 | 279 | 272 | 278 | 656,000 |
| 2000/06/13 | 279 | 280 | 276 | 279 | 704,000 |
| 2000/06/12 | 265 | 279 | 264 | 278 | 962,000 |
| 2000/06/09 | 260 | 270 | 260 | 270 | 2,194,000 |
| 2000/06/08 | 263 | 263 | 260 | 263 | 442,000 |
| 2000/06/07 | 262 | 265 | 258 | 259 | 630,000 |
| 2000/06/06 | 259 | 265 | 258 | 265 | 486,000 |
| 2000/06/05 | 265 | 265 | 258 | 259 | 595,000 |
| 2000/06/02 | 269 | 269 | 258 | 258 | 678,000 |
| 2000/06/01 | 255 | 265 | 255 | 265 | 733,000 |
| 2000/05/31 | 269 | 269 | 255 | 255 | 1,144,000 |
| 2000/05/30 | 275 | 275 | 265 | 266 | 630,000 |
| 2000/05/29 | 279 | 279 | 269 | 275 | 687,000 |
| 2000/05/26 | 282 | 282 | 271 | 275 | 1,260,000 |
| 2000/05/25 | 280 | 282 | 278 | 281 | 1,287,000 |
| 2000/05/24 | 280 | 285 | 272 | 276 | 1,067,000 |
| 2000/05/23 | 294 | 294 | 285 | 290 | 1,988,000 |
| 2000/05/22 | 279 | 279 | 272 | 277 | 1,363,000 |
| 2000/05/19 | 280 | 283 | 274 | 275 | 1,798,000 |
| 2000/05/18 | 283 | 287 | 280 | 283 | 693,000 |
| 2000/05/17 | 289 | 289 | 283 | 283 | 548,000 |
| 2000/05/16 | 290 | 290 | 287 | 289 | 439,000 |
| 2000/05/15 | 290 | 293 | 288 | 293 | 500,000 |
| 2000/05/12 | 287 | 290 | 281 | 290 | 1,174,000 |
| 2000/05/11 | 293 | 294 | 286 | 287 | 416,000 |
| 2000/05/10 | 290 | 294 | 287 | 294 | 410,000 |
| 2000/05/09 | 286 | 293 | 286 | 289 | 367,000 |
| 2000/05/08 | 288 | 290 | 285 | 289 | 275,000 |
| 2000/05/02 | 286 | 296 | 286 | 293 | 684,000 |
| 2000/05/01 | 282 | 286 | 273 | 285 | 502,000 |
| 2000/04/28 | 280 | 295 | 270 | 292 | 915,000 |
| 2000/04/27 | 283 | 285 | 273 | 280 | 511,000 |
| 2000/04/26 | 290 | 290 | 276 | 283 | 834,000 |
| 2000/04/25 | 293 | 296 | 285 | 288 | 831,000 |
| 2000/04/24 | 305 | 305 | 285 | 298 | 2,479,000 |
| 2000/04/21 | 280 | 284 | 225 | 225 | 2,369,000 |
| 2000/04/20 | 280 | 287 | 280 | 280 | 1,096,000 |
| 2000/04/19 | 288 | 295 | 287 | 295 | 1,003,000 |
| 2000/04/18 | 293 | 293 | 280 | 287 | 844,000 |
| 2000/04/17 | 280 | 295 | 270 | 293 | 1,653,000 |
| 2000/04/14 | 296 | 299 | 290 | 295 | 1,022,000 |
| 2000/04/13 | 299 | 305 | 297 | 297 | 700,000 |
| 2000/04/12 | 290 | 300 | 285 | 300 | 1,113,000 |
| 2000/04/11 | 299 | 300 | 293 | 296 | 513,000 |
| 2000/04/10 | 300 | 303 | 298 | 299 | 340,000 |
| 2000/04/07 | 305 | 305 | 300 | 300 | 564,000 |
| 2000/04/06 | 303 | 305 | 301 | 301 | 713,000 |
| 2000/04/05 | 305 | 306 | 300 | 303 | 426,000 |
| 2000/04/04 | 304 | 308 | 300 | 306 | 580,000 |
| 2000/04/03 | 287 | 307 | 287 | 307 | 864,000 |
| 2000/03/31 | 294 | 300 | 282 | 287 | 812,000 |
| 2000/03/30 | 300 | 303 | 290 | 290 | 563,000 |
| 2000/03/29 | 297 | 305 | 296 | 300 | 627,000 |
| 2000/03/28 | 309 | 310 | 295 | 302 | 1,238,000 |
| 2000/03/27 | 293 | 302 | 289 | 296 | 2,280,000 |
| 2000/03/24 | 273 | 278 | 271 | 278 | 1,326,000 |
| 2000/03/23 | 265 | 270 | 265 | 268 | 1,088,000 |
| 2000/03/22 | 278 | 281 | 266 | 270 | 1,699,000 |
| 2000/03/21 | 278 | 278 | 265 | 268 | 1,493,000 |
| 2000/03/17 | 276 | 278 | 271 | 274 | 1,492,000 |
| 2000/03/16 | 287 | 288 | 270 | 271 | 1,642,000 |
| 2000/03/15 | 292 | 292 | 280 | 287 | 1,230,000 |
| 2000/03/14 | 294 | 298 | 286 | 287 | 1,930,000 |
| 2000/03/13 | 270 | 295 | 270 | 284 | 2,343,000 |
| 2000/03/10 | 259 | 263 | 256 | 261 | 4,594,000 |
| 2000/03/09 | 255 | 261 | 253 | 259 | 1,691,000 |
| 2000/03/08 | 260 | 262 | 250 | 250 | 2,293,000 |
| 2000/03/07 | 259 | 269 | 257 | 265 | 1,495,000 |
| 2000/03/06 | 260 | 262 | 252 | 259 | 2,085,000 |
| 2000/03/03 | 263 | 266 | 258 | 266 | 1,744,000 |
| 2000/03/02 | 265 | 273 | 262 | 273 | 1,479,000 |
| 2000/03/01 | 265 | 270 | 265 | 266 | 1,401,000 |
| 2000/02/29 | 263 | 274 | 260 | 265 | 2,361,000 |
| 2000/02/28 | 298 | 298 | 263 | 263 | 1,936,000 |
| 2000/02/25 | 281 | 290 | 280 | 288 | 990,000 |
| 2000/02/24 | 289 | 297 | 281 | 281 | 872,000 |
| 2000/02/23 | 287 | 295 | 280 | 286 | 1,567,000 |
| 2000/02/22 | 270 | 288 | 270 | 283 | 1,667,000 |
| 2000/02/21 | 265 | 273 | 264 | 270 | 2,240,000 |
| 2000/02/18 | 270 | 285 | 251 | 264 | 2,336,000 |
| 2000/02/17 | 270 | 273 | 265 | 268 | 1,260,000 |
| 2000/02/16 | 266 | 289 | 259 | 265 | 3,477,000 |
| 2000/02/15 | 283 | 283 | 265 | 265 | 2,005,000 |
| 2000/02/14 | 297 | 300 | 281 | 283 | 1,652,000 |
| 2000/02/10 | 295 | 303 | 295 | 295 | 1,286,000 |
| 2000/02/09 | 301 | 302 | 297 | 297 | 1,109,000 |
| 2000/02/08 | 301 | 302 | 297 | 302 | 1,366,000 |
| 2000/02/07 | 303 | 309 | 300 | 301 | 1,075,000 |
| 2000/02/04 | 310 | 311 | 303 | 308 | 1,025,000 |
| 2000/02/03 | 311 | 314 | 308 | 310 | 763,000 |
| 2000/02/02 | 311 | 314 | 307 | 310 | 1,405,000 |
| 2000/02/01 | 317 | 320 | 311 | 312 | 796,000 |
| 2000/01/31 | 317 | 327 | 313 | 327 | 780,000 |
| 2000/01/28 | 313 | 320 | 310 | 312 | 1,082,000 |
| 2000/01/27 | 325 | 329 | 316 | 318 | 769,000 |
| 2000/01/26 | 335 | 335 | 325 | 328 | 881,000 |
| 2000/01/25 | 322 | 334 | 322 | 329 | 1,394,000 |
| 2000/01/24 | 330 | 336 | 325 | 325 | 822,000 |
| 2000/01/21 | 331 | 338 | 330 | 335 | 649,000 |
| 2000/01/20 | 340 | 340 | 333 | 333 | 447,000 |
| 2000/01/19 | 346 | 347 | 330 | 339 | 544,000 |
| 2000/01/18 | 350 | 352 | 343 | 346 | 834,000 |
| 2000/01/17 | 350 | 353 | 343 | 343 | 844,000 |
| 2000/01/14 | 340 | 350 | 335 | 350 | 1,062,000 |
| 2000/01/13 | 335 | 340 | 327 | 333 | 664,000 |
| 2000/01/12 | 332 | 335 | 325 | 325 | 747,000 |
| 2000/01/11 | 353 | 358 | 330 | 332 | 622,000 |
| 2000/01/07 | 331 | 349 | 330 | 343 | 753,000 |
| 2000/01/06 | 333 | 335 | 320 | 326 | 1,086,000 |
| 2000/01/05 | 336 | 348 | 332 | 343 | 995,000 |
| 2000/01/04 | 333 | 339 | 330 | 336 | 308,000 |