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 |
|---|---|---|---|---|---|
| 2003/12/30 | 405 | 408 | 402 | 408 | 403,000 |
| 2003/12/29 | 399 | 407 | 397 | 400 | 834,000 |
| 2003/12/26 | 396 | 397 | 393 | 397 | 753,000 |
| 2003/12/25 | 389 | 395 | 383 | 395 | 787,000 |
| 2003/12/24 | 394 | 394 | 381 | 387 | 696,000 |
| 2003/12/22 | 392 | 396 | 385 | 390 | 1,324,000 |
| 2003/12/19 | 386 | 388 | 382 | 385 | 1,778,000 |
| 2003/12/18 | 375 | 382 | 375 | 376 | 730,000 |
| 2003/12/17 | 381 | 381 | 375 | 380 | 1,283,000 |
| 2003/12/16 | 384 | 385 | 371 | 380 | 660,000 |
| 2003/12/15 | 385 | 390 | 381 | 387 | 1,262,000 |
| 2003/12/12 | 371 | 377 | 366 | 375 | 3,755,000 |
| 2003/12/11 | 369 | 381 | 369 | 373 | 1,775,000 |
| 2003/12/10 | 378 | 378 | 372 | 374 | 1,935,000 |
| 2003/12/09 | 380 | 382 | 374 | 377 | 2,222,000 |
| 2003/12/08 | 379 | 389 | 365 | 368 | 1,812,000 |
| 2003/12/05 | 389 | 392 | 379 | 385 | 1,825,000 |
| 2003/12/04 | 388 | 397 | 387 | 393 | 1,472,000 |
| 2003/12/03 | 396 | 399 | 386 | 393 | 2,108,000 |
| 2003/12/02 | 395 | 406 | 391 | 396 | 1,746,000 |
| 2003/12/01 | 368 | 395 | 368 | 388 | 1,448,000 |
| 2003/11/28 | 385 | 385 | 374 | 377 | 1,748,000 |
| 2003/11/27 | 386 | 389 | 377 | 385 | 2,695,000 |
| 2003/11/26 | 376 | 384 | 375 | 383 | 1,992,000 |
| 2003/11/25 | 373 | 381 | 373 | 375 | 2,998,000 |
| 2003/11/21 | 359 | 374 | 357 | 367 | 2,160,000 |
| 2003/11/20 | 360 | 365 | 355 | 364 | 1,324,000 |
| 2003/11/19 | 352 | 361 | 349 | 357 | 1,880,000 |
| 2003/11/18 | 362 | 368 | 352 | 357 | 2,019,000 |
| 2003/11/17 | 382 | 382 | 350 | 352 | 1,995,000 |
| 2003/11/14 | 393 | 407 | 385 | 386 | 1,968,000 |
| 2003/11/13 | 394 | 397 | 384 | 390 | 1,794,000 |
| 2003/11/12 | 397 | 400 | 389 | 389 | 1,753,000 |
| 2003/11/11 | 400 | 406 | 386 | 392 | 2,263,000 |
| 2003/11/10 | 415 | 423 | 408 | 415 | 1,275,000 |
| 2003/11/07 | 407 | 418 | 406 | 413 | 1,661,000 |
| 2003/11/06 | 425 | 425 | 402 | 402 | 2,808,000 |
| 2003/11/05 | 419 | 427 | 412 | 426 | 1,432,000 |
| 2003/11/04 | 435 | 436 | 429 | 429 | 1,227,000 |
| 2003/10/31 | 430 | 434 | 416 | 425 | 1,848,000 |
| 2003/10/30 | 414 | 429 | 414 | 426 | 1,064,000 |
| 2003/10/29 | 432 | 432 | 416 | 418 | 1,112,000 |
| 2003/10/28 | 436 | 436 | 421 | 427 | 2,238,000 |
| 2003/10/27 | 402 | 417 | 400 | 416 | 2,477,000 |
| 2003/10/24 | 398 | 409 | 390 | 397 | 2,493,000 |
| 2003/10/23 | 406 | 406 | 393 | 393 | 1,992,000 |
| 2003/10/22 | 428 | 428 | 407 | 414 | 1,122,000 |
| 2003/10/21 | 441 | 441 | 424 | 424 | 1,646,000 |
| 2003/10/20 | 430 | 441 | 423 | 441 | 2,021,000 |
| 2003/10/17 | 433 | 434 | 424 | 426 | 1,566,000 |
| 2003/10/16 | 430 | 438 | 425 | 437 | 1,089,000 |
| 2003/10/15 | 445 | 445 | 430 | 435 | 1,565,000 |
| 2003/10/14 | 452 | 455 | 440 | 440 | 964,000 |
| 2003/10/10 | 450 | 455 | 446 | 450 | 1,879,000 |
| 2003/10/09 | 442 | 450 | 437 | 449 | 1,349,000 |
| 2003/10/08 | 443 | 452 | 439 | 441 | 2,313,000 |
| 2003/10/07 | 456 | 456 | 438 | 440 | 1,978,000 |
| 2003/10/06 | 455 | 456 | 451 | 455 | 3,401,000 |
| 2003/10/03 | 445 | 449 | 436 | 445 | 1,516,000 |
| 2003/10/02 | 425 | 450 | 421 | 441 | 2,811,000 |
| 2003/10/01 | 413 | 421 | 408 | 416 | 1,852,000 |
| 2003/09/30 | 411 | 427 | 411 | 418 | 1,242,000 |
| 2003/09/29 | 412 | 416 | 405 | 407 | 1,174,000 |
| 2003/09/26 | 413 | 420 | 405 | 417 | 1,901,000 |
| 2003/09/25 | 431 | 432 | 418 | 423 | 2,322,000 |
| 2003/09/24 | 442 | 460 | 427 | 448 | 3,311,000 |
| 2003/09/22 | 425 | 443 | 424 | 438 | 4,242,000 |
| 2003/09/19 | 415 | 420 | 412 | 420 | 2,157,000 |
| 2003/09/18 | 403 | 409 | 402 | 406 | 1,102,000 |
| 2003/09/17 | 418 | 420 | 400 | 405 | 1,865,000 |
| 2003/09/16 | 403 | 412 | 401 | 412 | 2,094,000 |
| 2003/09/12 | 392 | 404 | 390 | 398 | 3,712,000 |
| 2003/09/11 | 390 | 393 | 387 | 387 | 783,000 |
| 2003/09/10 | 398 | 401 | 392 | 397 | 1,618,000 |
| 2003/09/09 | 393 | 399 | 387 | 398 | 2,515,000 |
| 2003/09/08 | 390 | 394 | 382 | 388 | 1,631,000 |
| 2003/09/05 | 383 | 390 | 380 | 387 | 4,142,000 |
| 2003/09/04 | 381 | 383 | 377 | 380 | 2,494,000 |
| 2003/09/03 | 383 | 384 | 366 | 376 | 3,760,000 |
| 2003/09/02 | 385 | 385 | 373 | 378 | 3,937,000 |
| 2003/09/01 | 379 | 387 | 374 | 387 | 1,453,000 |
| 2003/08/29 | 374 | 379 | 368 | 373 | 1,846,000 |
| 2003/08/28 | 380 | 381 | 364 | 368 | 3,918,000 |
| 2003/08/27 | 396 | 396 | 380 | 384 | 4,104,000 |
| 2003/08/26 | 401 | 404 | 392 | 400 | 1,575,000 |
| 2003/08/25 | 402 | 405 | 397 | 401 | 855,000 |
| 2003/08/22 | 414 | 414 | 401 | 407 | 1,305,000 |
| 2003/08/21 | 409 | 411 | 403 | 409 | 1,255,000 |
| 2003/08/20 | 401 | 415 | 399 | 411 | 2,465,000 |
| 2003/08/19 | 400 | 403 | 396 | 400 | 2,074,000 |
| 2003/08/18 | 385 | 397 | 384 | 394 | 2,110,000 |
| 2003/08/15 | 387 | 389 | 380 | 384 | 1,820,000 |
| 2003/08/14 | 380 | 386 | 378 | 386 | 1,864,000 |
| 2003/08/13 | 381 | 385 | 379 | 380 | 1,388,000 |
| 2003/08/12 | 382 | 383 | 378 | 381 | 1,475,000 |
| 2003/08/11 | 376 | 387 | 373 | 383 | 1,356,000 |
| 2003/08/08 | 376 | 378 | 374 | 376 | 1,886,000 |
| 2003/08/07 | 370 | 374 | 368 | 374 | 1,742,000 |
| 2003/08/06 | 359 | 372 | 359 | 366 | 1,276,000 |
| 2003/08/05 | 374 | 375 | 360 | 365 | 1,258,000 |
| 2003/08/04 | 381 | 381 | 374 | 375 | 2,126,000 |
| 2003/08/01 | 366 | 382 | 364 | 377 | 4,942,000 |
| 2003/07/31 | 364 | 375 | 359 | 360 | 3,335,000 |
| 2003/07/30 | 360 | 363 | 352 | 360 | 1,746,000 |
| 2003/07/29 | 361 | 370 | 355 | 360 | 4,585,000 |
| 2003/07/28 | 341 | 345 | 331 | 341 | 2,507,000 |
| 2003/07/25 | 321 | 335 | 320 | 334 | 3,052,000 |
| 2003/07/24 | 321 | 328 | 320 | 325 | 2,067,000 |
| 2003/07/23 | 311 | 319 | 311 | 319 | 1,720,000 |
| 2003/07/22 | 313 | 317 | 309 | 309 | 1,967,000 |
| 2003/07/18 | 307 | 320 | 307 | 318 | 1,860,000 |
| 2003/07/17 | 325 | 325 | 308 | 314 | 2,910,000 |
| 2003/07/16 | 330 | 335 | 318 | 325 | 3,564,000 |
| 2003/07/15 | 348 | 354 | 343 | 343 | 1,178,000 |
| 2003/07/14 | 354 | 360 | 351 | 355 | 1,418,000 |
| 2003/07/11 | 361 | 366 | 356 | 359 | 2,122,000 |
| 2003/07/10 | 356 | 368 | 355 | 366 | 1,820,000 |
| 2003/07/09 | 355 | 358 | 343 | 355 | 1,496,000 |
| 2003/07/08 | 366 | 367 | 355 | 358 | 1,626,000 |
| 2003/07/07 | 351 | 363 | 351 | 363 | 1,253,000 |
| 2003/07/04 | 358 | 360 | 347 | 350 | 1,539,000 |
| 2003/07/03 | 370 | 373 | 356 | 363 | 3,128,000 |
| 2003/07/02 | 350 | 365 | 347 | 360 | 3,714,000 |
| 2003/07/01 | 338 | 346 | 332 | 343 | 3,616,000 |
| 2003/06/30 | 326 | 334 | 326 | 333 | 1,839,000 |
| 2003/06/27 | 330 | 331 | 323 | 325 | 1,138,000 |
| 2003/06/26 | 331 | 332 | 323 | 328 | 950,000 |
| 2003/06/25 | 325 | 332 | 323 | 329 | 944,000 |
| 2003/06/24 | 337 | 337 | 324 | 324 | 836,000 |
| 2003/06/23 | 329 | 339 | 328 | 338 | 1,714,000 |
| 2003/06/20 | 319 | 330 | 317 | 328 | 1,574,000 |
| 2003/06/19 | 317 | 319 | 316 | 319 | 1,510,000 |
| 2003/06/18 | 322 | 322 | 317 | 320 | 1,604,000 |
| 2003/06/17 | 328 | 332 | 319 | 320 | 2,796,000 |
| 2003/06/16 | 322 | 330 | 321 | 323 | 2,884,000 |
| 2003/06/13 | 319 | 322 | 316 | 319 | 5,052,000 |
| 2003/06/12 | 315 | 326 | 311 | 319 | 6,097,000 |
| 2003/06/11 | 301 | 306 | 295 | 305 | 2,337,000 |
| 2003/06/10 | 295 | 302 | 292 | 301 | 2,256,000 |
| 2003/06/09 | 303 | 303 | 295 | 296 | 3,173,000 |
| 2003/06/06 | 297 | 304 | 295 | 303 | 1,758,000 |
| 2003/06/05 | 293 | 298 | 293 | 295 | 1,456,000 |
| 2003/06/04 | 291 | 295 | 291 | 292 | 2,106,000 |
| 2003/06/03 | 295 | 296 | 293 | 293 | 1,319,000 |
| 2003/06/02 | 299 | 305 | 297 | 297 | 979,000 |
| 2003/05/30 | 301 | 304 | 293 | 293 | 760,000 |
| 2003/05/29 | 305 | 306 | 300 | 301 | 676,000 |
| 2003/05/28 | 297 | 305 | 297 | 301 | 1,363,000 |
| 2003/05/27 | 301 | 301 | 294 | 295 | 1,092,000 |
| 2003/05/26 | 307 | 307 | 304 | 304 | 699,000 |
| 2003/05/23 | 301 | 307 | 296 | 305 | 2,202,000 |
| 2003/05/22 | 289 | 300 | 289 | 297 | 2,485,000 |
| 2003/05/21 | 290 | 291 | 284 | 287 | 2,193,000 |
| 2003/05/20 | 286 | 294 | 286 | 290 | 3,232,000 |
| 2003/05/19 | 295 | 296 | 289 | 291 | 3,317,000 |
| 2003/05/16 | 301 | 315 | 299 | 305 | 2,531,000 |
| 2003/05/15 | 319 | 319 | 307 | 311 | 1,436,000 |
| 2003/05/14 | 320 | 324 | 320 | 324 | 852,000 |
| 2003/05/13 | 321 | 326 | 320 | 320 | 1,702,000 |
| 2003/05/12 | 322 | 324 | 319 | 322 | 877,000 |
| 2003/05/09 | 323 | 326 | 320 | 322 | 2,486,000 |
| 2003/05/08 | 316 | 320 | 313 | 318 | 1,348,000 |
| 2003/05/07 | 312 | 317 | 311 | 315 | 1,252,000 |
| 2003/05/06 | 315 | 317 | 313 | 314 | 1,590,000 |
| 2003/05/02 | 316 | 316 | 309 | 314 | 1,553,000 |
| 2003/05/01 | 309 | 317 | 305 | 317 | 1,855,000 |
| 2003/04/30 | 301 | 315 | 301 | 312 | 1,406,000 |
| 2003/04/28 | 308 | 308 | 301 | 301 | 997,000 |
| 2003/04/25 | 304 | 315 | 297 | 309 | 3,339,000 |
| 2003/04/24 | 311 | 317 | 310 | 311 | 2,132,000 |
| 2003/04/23 | 307 | 319 | 305 | 316 | 1,890,000 |
| 2003/04/22 | 308 | 311 | 303 | 305 | 1,558,000 |
| 2003/04/21 | 314 | 317 | 310 | 310 | 1,752,000 |
| 2003/04/18 | 311 | 317 | 309 | 314 | 2,116,000 |
| 2003/04/17 | 305 | 308 | 304 | 306 | 1,695,000 |
| 2003/04/16 | 308 | 312 | 303 | 310 | 2,811,000 |
| 2003/04/15 | 297 | 306 | 292 | 306 | 2,437,000 |
| 2003/04/14 | 292 | 302 | 289 | 293 | 5,741,000 |
| 2003/04/11 | 286 | 295 | 280 | 291 | 4,200,000 |
| 2003/04/10 | 293 | 295 | 287 | 291 | 3,701,000 |
| 2003/04/09 | 284 | 296 | 275 | 293 | 4,349,000 |
| 2003/04/08 | 277 | 284 | 276 | 283 | 2,059,000 |
| 2003/04/07 | 274 | 278 | 269 | 277 | 1,428,000 |
| 2003/04/04 | 268 | 275 | 263 | 275 | 1,019,000 |
| 2003/04/03 | 277 | 277 | 264 | 264 | 1,077,000 |
| 2003/04/02 | 271 | 272 | 263 | 272 | 623,000 |
| 2003/04/01 | 259 | 269 | 259 | 268 | 859,000 |
| 2003/03/31 | 272 | 275 | 261 | 267 | 1,586,000 |
| 2003/03/28 | 280 | 281 | 273 | 277 | 1,713,000 |
| 2003/03/27 | 276 | 280 | 272 | 280 | 1,461,000 |
| 2003/03/26 | 277 | 278 | 269 | 275 | 1,389,000 |
| 2003/03/25 | 274 | 276 | 272 | 276 | 1,423,000 |
| 2003/03/24 | 274 | 282 | 271 | 274 | 1,125,000 |
| 2003/03/20 | 256 | 269 | 255 | 264 | 3,160,000 |
| 2003/03/19 | 246 | 250 | 244 | 250 | 1,051,000 |
| 2003/03/18 | 250 | 253 | 245 | 245 | 2,108,000 |
| 2003/03/17 | 258 | 258 | 245 | 247 | 1,825,000 |
| 2003/03/14 | 261 | 265 | 257 | 258 | 4,029,000 |
| 2003/03/13 | 263 | 268 | 262 | 266 | 725,000 |
| 2003/03/12 | 262 | 265 | 258 | 263 | 1,071,000 |
| 2003/03/11 | 260 | 265 | 257 | 262 | 2,070,000 |
| 2003/03/10 | 271 | 273 | 261 | 265 | 920,000 |
| 2003/03/07 | 285 | 285 | 273 | 273 | 1,548,000 |
| 2003/03/06 | 292 | 294 | 287 | 287 | 882,000 |
| 2003/03/05 | 285 | 291 | 283 | 289 | 1,936,000 |
| 2003/03/04 | 291 | 291 | 279 | 282 | 3,450,000 |
| 2003/03/03 | 296 | 298 | 289 | 292 | 1,624,000 |
| 2003/02/28 | 294 | 294 | 288 | 291 | 1,215,000 |
| 2003/02/27 | 289 | 291 | 285 | 290 | 1,928,000 |
| 2003/02/26 | 302 | 302 | 289 | 290 | 1,473,000 |
| 2003/02/25 | 304 | 304 | 296 | 301 | 1,773,000 |
| 2003/02/24 | 309 | 312 | 306 | 308 | 657,000 |
| 2003/02/21 | 314 | 315 | 306 | 309 | 546,000 |
| 2003/02/20 | 309 | 314 | 303 | 314 | 1,052,000 |
| 2003/02/19 | 318 | 320 | 309 | 312 | 827,000 |
| 2003/02/18 | 319 | 321 | 312 | 313 | 1,417,000 |
| 2003/02/17 | 316 | 321 | 311 | 317 | 1,585,000 |
| 2003/02/14 | 313 | 322 | 309 | 318 | 3,280,000 |
| 2003/02/13 | 312 | 320 | 308 | 309 | 1,269,000 |
| 2003/02/12 | 312 | 317 | 309 | 317 | 1,094,000 |
| 2003/02/10 | 305 | 308 | 304 | 308 | 492,000 |
| 2003/02/07 | 306 | 309 | 303 | 307 | 1,058,000 |
| 2003/02/06 | 309 | 312 | 303 | 305 | 1,586,000 |
| 2003/02/05 | 302 | 311 | 301 | 305 | 1,494,000 |
| 2003/02/04 | 296 | 304 | 295 | 301 | 1,237,000 |
| 2003/02/03 | 288 | 297 | 288 | 294 | 1,145,000 |
| 2003/01/31 | 290 | 296 | 288 | 293 | 1,002,000 |
| 2003/01/30 | 288 | 297 | 288 | 295 | 1,539,000 |
| 2003/01/29 | 297 | 299 | 287 | 287 | 1,320,000 |
| 2003/01/28 | 302 | 306 | 300 | 302 | 691,000 |
| 2003/01/27 | 319 | 323 | 304 | 306 | 1,662,000 |
| 2003/01/24 | 324 | 327 | 318 | 322 | 1,300,000 |
| 2003/01/23 | 321 | 324 | 307 | 324 | 1,570,000 |
| 2003/01/22 | 316 | 323 | 312 | 320 | 1,484,000 |
| 2003/01/21 | 313 | 320 | 307 | 316 | 1,951,000 |
| 2003/01/20 | 320 | 325 | 308 | 312 | 1,433,000 |
| 2003/01/17 | 320 | 330 | 320 | 326 | 2,793,000 |
| 2003/01/16 | 300 | 318 | 300 | 315 | 4,305,000 |
| 2003/01/15 | 286 | 295 | 280 | 295 | 1,106,000 |
| 2003/01/14 | 283 | 288 | 280 | 283 | 713,000 |
| 2003/01/10 | 287 | 289 | 279 | 288 | 907,000 |
| 2003/01/09 | 285 | 288 | 283 | 286 | 812,000 |
| 2003/01/08 | 285 | 294 | 283 | 288 | 703,000 |
| 2003/01/07 | 305 | 306 | 294 | 295 | 698,000 |
| 2003/01/06 | 299 | 305 | 299 | 300 | 326,000 |