日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 511 514 510 514 687,000
2004/12/29 503 509 503 507 1,483,000
2004/12/28 496 504 494 502 2,218,000
2004/12/27 499 502 495 502 886,000
2004/12/24 499 504 497 501 1,796,000
2004/12/22 493 496 491 493 1,924,000
2004/12/21 491 496 491 493 2,538,000
2004/12/20 493 495 490 491 1,491,000
2004/12/17 486 499 484 493 2,578,000
2004/12/16 482 487 481 483 1,513,000
2004/12/15 481 489 480 487 1,314,000
2004/12/14 481 485 476 480 1,668,000
2004/12/13 470 485 470 481 1,972,000
2004/12/10 470 480 469 475 6,563,000
2004/12/09 487 488 461 475 5,442,000
2004/12/08 490 495 487 492 2,576,000
2004/12/07 497 500 490 492 2,709,000
2004/12/06 501 506 498 503 3,194,000
2004/12/03 516 519 505 509 5,027,000
2004/12/02 526 526 514 522 4,750,000
2004/12/01 529 530 521 526 4,513,000
2004/11/30 521 532 517 528 3,286,000
2004/11/29 507 522 505 520 3,069,000
2004/11/26 507 510 502 505 1,716,000
2004/11/25 505 508 501 506 2,568,000
2004/11/24 499 505 498 504 2,147,000
2004/11/22 500 507 499 505 3,150,000
2004/11/19 504 509 502 505 2,956,000
2004/11/18 506 509 497 499 2,222,000
2004/11/17 498 508 496 504 2,922,000
2004/11/16 500 504 498 499 1,960,000
2004/11/15 488 501 486 499 2,925,000
2004/11/12 477 488 477 486 2,536,000
2004/11/11 493 493 481 482 1,425,000
2004/11/10 488 495 486 491 2,816,000
2004/11/09 482 489 479 486 2,909,000
2004/11/08 484 484 476 477 1,291,000
2004/11/05 485 487 483 487 1,481,000
2004/11/04 484 486 478 484 2,964,000
2004/11/02 463 476 460 474 4,106,000
2004/11/01 450 460 448 455 2,200,000
2004/10/29 446 455 441 450 2,955,000
2004/10/28 446 448 442 446 2,881,000
2004/10/27 438 441 433 436 1,587,000
2004/10/26 441 442 437 438 1,149,000
2004/10/25 448 451 439 442 2,920,000
2004/10/22 440 448 438 444 2,324,000
2004/10/21 442 445 436 439 1,125,000
2004/10/20 443 448 441 444 1,945,000
2004/10/19 448 456 447 453 2,291,000
2004/10/18 451 451 444 448 889,000
2004/10/15 450 453 445 450 2,028,000
2004/10/14 463 463 451 452 1,089,000
2004/10/13 465 468 462 462 1,152,000
2004/10/12 471 474 465 468 1,069,000
2004/10/08 469 473 466 471 1,745,000
2004/10/07 469 474 466 474 4,300,000
2004/10/06 451 460 450 459 1,370,000
2004/10/05 454 458 451 454 2,003,000
2004/10/04 453 459 450 459 2,229,000
2004/10/01 441 449 440 448 1,080,000
2004/09/30 440 444 437 438 1,720,000
2004/09/29 442 445 431 435 3,093,000
2004/09/28 442 443 436 439 1,768,000
2004/09/27 445 445 435 444 1,213,000
2004/09/24 445 448 441 447 1,255,000
2004/09/22 450 455 444 450 1,110,000
2004/09/21 453 457 450 451 2,073,000
2004/09/17 461 461 456 458 1,559,000
2004/09/16 466 468 458 462 1,269,000
2004/09/15 468 471 462 462 1,576,000
2004/09/14 476 480 465 468 4,056,000
2004/09/13 482 482 472 475 1,301,000
2004/09/10 484 485 470 477 5,528,000
2004/09/09 481 486 481 484 1,588,000
2004/09/08 491 491 483 483 843,000
2004/09/07 485 494 485 489 1,955,000
2004/09/06 474 487 473 482 1,889,000
2004/09/03 476 483 472 474 1,545,000
2004/09/02 483 483 478 478 1,918,000
2004/09/01 479 485 479 482 1,037,000
2004/08/31 482 483 478 483 1,192,000
2004/08/30 480 484 479 483 784,000
2004/08/27 475 480 472 479 1,280,000
2004/08/26 476 488 474 479 2,014,000
2004/08/25 460 473 460 472 1,980,000
2004/08/24 457 463 456 460 820,000
2004/08/23 463 467 459 460 1,351,000
2004/08/20 455 468 453 463 3,215,000
2004/08/19 445 452 441 451 1,313,000
2004/08/18 438 445 434 440 1,069,000
2004/08/17 442 443 438 439 1,780,000
2004/08/16 440 440 433 437 2,283,000
2004/08/13 452 452 440 441 2,632,000
2004/08/12 449 453 445 447 1,631,000
2004/08/11 443 453 443 446 3,283,000
2004/08/10 427 438 425 438 1,427,000
2004/08/09 425 432 422 431 1,038,000
2004/08/06 432 434 429 429 3,046,000
2004/08/05 450 452 441 444 3,549,000
2004/08/04 458 458 447 452 1,460,000
2004/08/03 464 467 454 459 1,257,000
2004/08/02 464 464 457 462 1,053,000
2004/07/30 453 463 453 463 1,719,000
2004/07/29 461 461 447 451 1,231,000
2004/07/28 467 467 458 463 1,357,000
2004/07/27 467 467 460 462 1,862,000
2004/07/26 459 462 458 462 1,511,000
2004/07/23 464 474 461 468 3,867,000
2004/07/22 451 455 450 454 947,000
2004/07/21 461 462 457 458 862,000
2004/07/20 460 467 455 460 1,003,000
2004/07/16 463 469 455 467 1,213,000
2004/07/15 468 468 461 468 1,067,000
2004/07/14 480 482 460 463 1,657,000
2004/07/13 471 475 469 475 1,771,000
2004/07/12 480 480 472 476 817,000
2004/07/09 458 477 458 475 1,757,000
2004/07/08 459 466 456 459 1,078,000
2004/07/07 460 464 457 461 854,000
2004/07/06 479 479 469 470 1,989,000
2004/07/05 487 489 479 485 2,408,000
2004/07/02 486 492 485 490 1,963,000
2004/07/01 490 495 488 492 1,979,000
2004/06/30 496 496 488 494 1,754,000
2004/06/29 485 498 482 495 1,130,000
2004/06/28 481 489 480 489 852,000
2004/06/25 483 486 477 482 1,757,000
2004/06/24 489 492 482 486 1,187,000
2004/06/23 495 496 485 489 846,000
2004/06/22 486 491 481 491 1,158,000
2004/06/21 484 496 481 489 1,699,000
2004/06/18 492 497 475 480 1,781,000
2004/06/17 493 499 489 496 2,952,000
2004/06/16 484 492 480 492 1,546,000
2004/06/15 484 484 472 477 1,733,000
2004/06/14 477 492 477 486 1,723,000
2004/06/11 480 487 478 481 4,125,000
2004/06/10 468 489 467 483 4,042,000
2004/06/09 462 475 460 475 3,431,000
2004/06/08 458 464 453 462 1,630,000
2004/06/07 450 464 450 456 3,322,000
2004/06/04 448 456 443 455 3,229,000
2004/06/03 451 454 432 437 2,377,000
2004/06/02 459 460 450 451 2,504,000
2004/06/01 460 467 455 457 4,162,000
2004/05/31 467 470 457 460 1,908,000
2004/05/28 463 472 456 462 1,820,000
2004/05/27 463 469 458 462 1,558,000
2004/05/26 462 469 462 463 2,920,000
2004/05/25 461 461 445 452 2,222,000
2004/05/24 457 461 453 456 1,835,000
2004/05/21 450 457 439 452 2,717,000
2004/05/20 440 451 433 450 2,803,000
2004/05/19 427 440 423 438 2,297,000
2004/05/18 415 432 413 429 2,742,000
2004/05/17 435 435 408 411 2,775,000
2004/05/14 441 450 430 437 3,109,000
2004/05/13 453 455 440 446 4,385,000
2004/05/12 436 451 428 451 3,627,000
2004/05/11 419 434 415 429 3,193,000
2004/05/10 456 457 419 422 3,753,000
2004/05/07 463 465 459 459 2,960,000
2004/05/06 469 473 457 464 4,350,000
2004/04/30 470 471 461 466 3,767,000
2004/04/28 470 483 470 477 3,847,000
2004/04/27 475 475 462 466 4,789,000
2004/04/26 469 482 467 479 5,891,000
2004/04/23 475 478 466 468 5,851,000
2004/04/22 483 487 473 475 5,594,000
2004/04/21 488 488 476 478 8,559,000
2004/04/20 485 500 480 493 6,980,000
2004/04/19 507 507 473 480 4,323,000
2004/04/16 518 518 503 504 2,926,000
2004/04/15 537 538 507 508 2,994,000
2004/04/14 532 546 531 534 2,205,000
2004/04/13 541 547 536 539 1,208,000
2004/04/12 527 541 526 537 1,305,000
2004/04/09 538 539 524 525 2,809,000
2004/04/08 537 549 530 549 2,830,000
2004/04/07 525 545 523 537 4,135,000
2004/04/06 541 541 516 530 7,504,000
2004/04/05 558 558 545 545 2,770,000
2004/04/02 553 558 546 552 2,076,000
2004/04/01 565 567 553 554 1,832,000
2004/03/31 552 568 552 568 1,402,000
2004/03/30 556 562 548 550 1,433,000
2004/03/29 554 558 547 549 2,275,000
2004/03/26 580 582 563 570 1,473,000
2004/03/25 581 585 571 578 3,666,000
2004/03/24 547 571 546 571 4,499,000
2004/03/23 531 543 523 538 4,282,000
2004/03/22 544 546 540 541 2,072,000
2004/03/19 556 560 551 551 3,421,000
2004/03/18 580 583 570 571 4,141,000
2004/03/17 556 573 555 571 4,576,000
2004/03/16 548 560 548 555 3,799,000
2004/03/15 529 552 528 549 3,440,000
2004/03/12 501 522 501 520 6,136,000
2004/03/11 511 516 510 512 2,057,000
2004/03/10 517 521 511 520 2,145,000
2004/03/09 523 523 515 523 2,586,000
2004/03/08 509 530 508 522 4,464,000
2004/03/05 506 509 500 505 3,121,000
2004/03/04 509 517 506 506 2,887,000
2004/03/03 513 519 507 515 2,100,000
2004/03/02 510 513 499 513 2,853,000
2004/03/01 498 514 496 503 4,612,000
2004/02/27 478 494 478 488 3,034,000
2004/02/26 469 477 467 477 1,686,000
2004/02/25 461 473 458 468 3,700,000
2004/02/24 465 468 451 451 1,590,000
2004/02/23 458 469 457 464 1,160,000
2004/02/20 462 463 453 453 2,015,000
2004/02/19 470 471 464 465 1,211,000
2004/02/18 470 475 467 469 1,309,000
2004/02/17 475 478 465 466 1,615,000
2004/02/16 470 483 470 476 3,813,000
2004/02/13 451 467 451 466 1,891,000
2004/02/12 454 465 453 453 1,732,000
2004/02/10 455 459 450 453 1,587,000
2004/02/09 457 464 451 452 1,737,000
2004/02/06 449 457 448 457 2,117,000
2004/02/05 441 450 441 448 2,043,000
2004/02/04 456 456 445 446 3,067,000
2004/02/03 461 464 443 457 3,555,000
2004/02/02 454 464 453 460 3,438,000
2004/01/30 445 461 443 452 3,569,000
2004/01/29 446 446 438 444 1,581,000
2004/01/28 451 454 447 452 1,363,000
2004/01/27 466 466 449 450 2,391,000
2004/01/26 461 473 457 466 3,507,000
2004/01/23 455 471 448 465 5,878,000
2004/01/22 446 462 444 458 9,129,000
2004/01/21 430 435 424 433 2,449,000
2004/01/20 420 434 420 429 2,669,000
2004/01/19 417 423 416 421 1,282,000
2004/01/16 415 415 401 407 1,557,000
2004/01/15 408 419 407 410 1,803,000
2004/01/14 411 414 405 413 1,140,000
2004/01/13 415 417 411 416 999,000
2004/01/09 422 422 416 418 950,000
2004/01/08 418 423 416 419 1,154,000
2004/01/07 416 421 415 418 2,406,000
2004/01/06 409 414 407 410 1,077,000
2004/01/05 410 415 407 408 461,000

このページの先頭へ