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 |
|---|---|---|---|---|---|
| 2005/12/30 | 874 | 874 | 858 | 867 | 1,297,000 |
| 2005/12/29 | 865 | 878 | 852 | 868 | 3,153,000 |
| 2005/12/28 | 847 | 859 | 834 | 859 | 2,165,000 |
| 2005/12/27 | 844 | 849 | 834 | 837 | 2,967,000 |
| 2005/12/26 | 854 | 860 | 844 | 851 | 1,972,000 |
| 2005/12/22 | 869 | 870 | 838 | 858 | 5,061,000 |
| 2005/12/21 | 835 | 870 | 830 | 864 | 11,161,000 |
| 2005/12/20 | 790 | 819 | 788 | 816 | 4,646,000 |
| 2005/12/19 | 806 | 806 | 786 | 792 | 2,648,000 |
| 2005/12/16 | 808 | 825 | 794 | 804 | 2,984,000 |
| 2005/12/15 | 821 | 836 | 813 | 813 | 2,698,000 |
| 2005/12/14 | 845 | 849 | 823 | 830 | 4,431,000 |
| 2005/12/13 | 839 | 839 | 827 | 838 | 1,860,000 |
| 2005/12/12 | 846 | 848 | 830 | 840 | 2,888,000 |
| 2005/12/09 | 801 | 832 | 801 | 829 | 6,351,000 |
| 2005/12/08 | 829 | 829 | 799 | 810 | 3,075,000 |
| 2005/12/07 | 821 | 832 | 820 | 828 | 2,491,000 |
| 2005/12/06 | 830 | 837 | 815 | 822 | 4,386,000 |
| 2005/12/05 | 831 | 838 | 829 | 833 | 3,564,000 |
| 2005/12/02 | 839 | 842 | 826 | 836 | 4,771,000 |
| 2005/12/01 | 799 | 829 | 798 | 828 | 5,882,000 |
| 2005/11/30 | 806 | 807 | 789 | 789 | 2,977,000 |
| 2005/11/29 | 784 | 806 | 784 | 805 | 3,001,000 |
| 2005/11/28 | 796 | 796 | 772 | 794 | 2,606,000 |
| 2005/11/25 | 771 | 797 | 768 | 790 | 4,248,000 |
| 2005/11/24 | 827 | 827 | 785 | 790 | 2,963,000 |
| 2005/11/22 | 830 | 833 | 812 | 817 | 4,643,000 |
| 2005/11/21 | 809 | 820 | 802 | 817 | 8,216,000 |
| 2005/11/18 | 798 | 798 | 787 | 790 | 5,155,000 |
| 2005/11/17 | 771 | 778 | 758 | 769 | 5,591,000 |
| 2005/11/16 | 756 | 777 | 752 | 776 | 3,076,000 |
| 2005/11/15 | 764 | 772 | 752 | 754 | 5,015,000 |
| 2005/11/14 | 810 | 816 | 781 | 784 | 2,632,000 |
| 2005/11/11 | 789 | 809 | 783 | 805 | 4,632,000 |
| 2005/11/10 | 796 | 805 | 764 | 782 | 5,482,000 |
| 2005/11/09 | 815 | 816 | 802 | 806 | 3,513,000 |
| 2005/11/08 | 823 | 826 | 816 | 825 | 2,318,000 |
| 2005/11/07 | 824 | 824 | 813 | 824 | 2,130,000 |
| 2005/11/04 | 821 | 829 | 811 | 823 | 3,832,000 |
| 2005/11/02 | 814 | 834 | 801 | 816 | 4,787,000 |
| 2005/11/01 | 799 | 809 | 797 | 804 | 3,708,000 |
| 2005/10/31 | 790 | 793 | 773 | 783 | 3,597,000 |
| 2005/10/28 | 762 | 774 | 755 | 760 | 6,414,000 |
| 2005/10/27 | 754 | 798 | 754 | 778 | 11,468,000 |
| 2005/10/26 | 709 | 758 | 709 | 753 | 13,737,000 |
| 2005/10/25 | 692 | 707 | 690 | 703 | 4,906,000 |
| 2005/10/24 | 685 | 693 | 678 | 682 | 2,679,000 |
| 2005/10/21 | 667 | 679 | 661 | 674 | 2,743,000 |
| 2005/10/20 | 670 | 685 | 670 | 677 | 4,231,000 |
| 2005/10/19 | 686 | 687 | 654 | 661 | 6,198,000 |
| 2005/10/18 | 683 | 691 | 675 | 689 | 4,027,000 |
| 2005/10/17 | 699 | 699 | 682 | 684 | 2,377,000 |
| 2005/10/14 | 708 | 709 | 686 | 691 | 5,694,000 |
| 2005/10/13 | 677 | 689 | 674 | 688 | 2,920,000 |
| 2005/10/12 | 707 | 708 | 685 | 685 | 6,195,000 |
| 2005/10/11 | 676 | 697 | 671 | 697 | 5,318,000 |
| 2005/10/07 | 660 | 679 | 655 | 675 | 5,921,000 |
| 2005/10/06 | 675 | 685 | 666 | 670 | 3,959,000 |
| 2005/10/05 | 690 | 698 | 678 | 685 | 5,796,000 |
| 2005/10/04 | 709 | 716 | 688 | 695 | 7,928,000 |
| 2005/10/03 | 720 | 728 | 707 | 719 | 4,806,000 |
| 2005/09/30 | 768 | 768 | 738 | 743 | 5,436,000 |
| 2005/09/29 | 725 | 754 | 721 | 748 | 6,648,000 |
| 2005/09/28 | 719 | 725 | 714 | 719 | 5,470,000 |
| 2005/09/27 | 690 | 724 | 678 | 707 | 7,136,000 |
| 2005/09/26 | 685 | 693 | 677 | 693 | 3,085,000 |
| 2005/09/22 | 675 | 681 | 666 | 675 | 3,057,000 |
| 2005/09/21 | 686 | 692 | 676 | 689 | 3,967,000 |
| 2005/09/20 | 675 | 687 | 673 | 686 | 3,611,000 |
| 2005/09/16 | 665 | 672 | 653 | 671 | 3,780,000 |
| 2005/09/15 | 649 | 665 | 647 | 664 | 4,187,000 |
| 2005/09/14 | 636 | 651 | 634 | 649 | 4,834,000 |
| 2005/09/13 | 640 | 643 | 634 | 636 | 4,093,000 |
| 2005/09/12 | 643 | 664 | 638 | 642 | 7,312,000 |
| 2005/09/09 | 614 | 623 | 609 | 623 | 9,963,000 |
| 2005/09/08 | 605 | 605 | 592 | 604 | 2,725,000 |
| 2005/09/07 | 615 | 615 | 599 | 603 | 4,024,000 |
| 2005/09/06 | 605 | 610 | 597 | 602 | 5,136,000 |
| 2005/09/05 | 605 | 612 | 600 | 602 | 6,071,000 |
| 2005/09/02 | 598 | 601 | 594 | 601 | 1,863,000 |
| 2005/09/01 | 602 | 605 | 592 | 592 | 2,676,000 |
| 2005/08/31 | 577 | 595 | 573 | 592 | 4,147,000 |
| 2005/08/30 | 575 | 587 | 575 | 587 | 2,183,000 |
| 2005/08/29 | 579 | 580 | 571 | 573 | 2,637,000 |
| 2005/08/26 | 585 | 588 | 577 | 582 | 2,959,000 |
| 2005/08/25 | 599 | 600 | 583 | 583 | 2,894,000 |
| 2005/08/24 | 602 | 603 | 593 | 599 | 2,170,000 |
| 2005/08/23 | 609 | 611 | 602 | 602 | 3,608,000 |
| 2005/08/22 | 588 | 608 | 587 | 608 | 4,568,000 |
| 2005/08/19 | 591 | 592 | 584 | 587 | 2,058,000 |
| 2005/08/18 | 589 | 594 | 588 | 591 | 2,088,000 |
| 2005/08/17 | 590 | 592 | 588 | 588 | 3,118,000 |
| 2005/08/16 | 595 | 595 | 586 | 589 | 3,032,000 |
| 2005/08/15 | 578 | 585 | 576 | 585 | 2,033,000 |
| 2005/08/12 | 594 | 594 | 581 | 581 | 4,632,000 |
| 2005/08/11 | 569 | 591 | 568 | 587 | 8,369,000 |
| 2005/08/10 | 538 | 561 | 537 | 560 | 5,794,000 |
| 2005/08/09 | 535 | 539 | 531 | 538 | 1,677,000 |
| 2005/08/08 | 518 | 531 | 518 | 531 | 1,289,000 |
| 2005/08/05 | 536 | 539 | 525 | 528 | 1,859,000 |
| 2005/08/04 | 541 | 543 | 537 | 542 | 2,419,000 |
| 2005/08/03 | 540 | 544 | 538 | 544 | 2,145,000 |
| 2005/08/02 | 542 | 544 | 538 | 538 | 1,576,000 |
| 2005/08/01 | 535 | 543 | 535 | 541 | 1,912,000 |
| 2005/07/29 | 536 | 538 | 532 | 536 | 1,865,000 |
| 2005/07/28 | 531 | 536 | 529 | 533 | 1,964,000 |
| 2005/07/27 | 526 | 534 | 524 | 533 | 3,231,000 |
| 2005/07/26 | 513 | 523 | 513 | 521 | 3,306,000 |
| 2005/07/25 | 516 | 516 | 511 | 512 | 1,136,000 |
| 2005/07/22 | 510 | 516 | 507 | 512 | 2,475,000 |
| 2005/07/21 | 517 | 518 | 510 | 510 | 1,925,000 |
| 2005/07/20 | 518 | 520 | 515 | 518 | 2,286,000 |
| 2005/07/19 | 522 | 523 | 515 | 521 | 2,257,000 |
| 2005/07/15 | 528 | 528 | 522 | 524 | 2,770,000 |
| 2005/07/14 | 510 | 522 | 510 | 518 | 2,779,000 |
| 2005/07/13 | 512 | 513 | 510 | 510 | 1,833,000 |
| 2005/07/12 | 519 | 522 | 512 | 515 | 1,717,000 |
| 2005/07/11 | 523 | 528 | 520 | 520 | 1,673,000 |
| 2005/07/08 | 520 | 523 | 517 | 518 | 2,495,000 |
| 2005/07/07 | 520 | 524 | 517 | 524 | 1,226,000 |
| 2005/07/06 | 530 | 530 | 520 | 521 | 1,241,000 |
| 2005/07/05 | 532 | 533 | 528 | 529 | 1,613,000 |
| 2005/07/04 | 527 | 533 | 527 | 531 | 5,119,000 |
| 2005/07/01 | 514 | 528 | 511 | 525 | 2,225,000 |
| 2005/06/30 | 525 | 525 | 515 | 517 | 1,591,000 |
| 2005/06/29 | 522 | 522 | 515 | 522 | 3,103,000 |
| 2005/06/28 | 515 | 524 | 512 | 523 | 3,366,000 |
| 2005/06/27 | 509 | 514 | 505 | 511 | 1,862,000 |
| 2005/06/24 | 510 | 518 | 510 | 517 | 2,824,000 |
| 2005/06/23 | 520 | 523 | 514 | 518 | 5,637,000 |
| 2005/06/22 | 504 | 514 | 500 | 514 | 4,807,000 |
| 2005/06/21 | 491 | 503 | 490 | 501 | 2,496,000 |
| 2005/06/20 | 492 | 492 | 487 | 491 | 944,000 |
| 2005/06/17 | 491 | 494 | 489 | 493 | 2,136,000 |
| 2005/06/16 | 488 | 493 | 487 | 490 | 2,509,000 |
| 2005/06/15 | 480 | 490 | 474 | 488 | 4,159,000 |
| 2005/06/14 | 479 | 479 | 473 | 477 | 1,370,000 |
| 2005/06/13 | 479 | 483 | 476 | 477 | 1,892,000 |
| 2005/06/10 | 476 | 482 | 476 | 478 | 5,373,000 |
| 2005/06/09 | 484 | 485 | 473 | 475 | 1,276,000 |
| 2005/06/08 | 479 | 484 | 478 | 482 | 1,177,000 |
| 2005/06/07 | 483 | 484 | 475 | 479 | 2,001,000 |
| 2005/06/06 | 490 | 490 | 480 | 483 | 4,481,000 |
| 2005/06/03 | 492 | 495 | 487 | 494 | 3,027,000 |
| 2005/06/02 | 489 | 493 | 484 | 489 | 2,211,000 |
| 2005/06/01 | 479 | 489 | 479 | 488 | 2,308,000 |
| 2005/05/31 | 481 | 484 | 475 | 484 | 3,735,000 |
| 2005/05/30 | 478 | 486 | 477 | 485 | 2,313,000 |
| 2005/05/27 | 480 | 484 | 474 | 477 | 3,958,000 |
| 2005/05/26 | 483 | 488 | 479 | 482 | 2,210,000 |
| 2005/05/25 | 498 | 498 | 485 | 488 | 3,405,000 |
| 2005/05/24 | 495 | 506 | 495 | 497 | 2,944,000 |
| 2005/05/23 | 491 | 495 | 486 | 490 | 1,781,000 |
| 2005/05/20 | 494 | 501 | 488 | 493 | 5,088,000 |
| 2005/05/19 | 493 | 494 | 479 | 492 | 8,151,000 |
| 2005/05/18 | 464 | 475 | 458 | 473 | 5,079,000 |
| 2005/05/17 | 477 | 481 | 465 | 466 | 2,778,000 |
| 2005/05/16 | 487 | 489 | 477 | 478 | 2,087,000 |
| 2005/05/13 | 494 | 496 | 491 | 492 | 2,405,000 |
| 2005/05/12 | 498 | 502 | 496 | 499 | 2,031,000 |
| 2005/05/11 | 498 | 500 | 494 | 495 | 1,345,000 |
| 2005/05/10 | 508 | 508 | 502 | 503 | 1,207,000 |
| 2005/05/09 | 511 | 511 | 501 | 507 | 1,765,000 |
| 2005/05/06 | 503 | 508 | 501 | 508 | 1,290,000 |
| 2005/05/02 | 496 | 499 | 492 | 496 | 1,350,000 |
| 2005/04/28 | 495 | 498 | 490 | 498 | 2,375,000 |
| 2005/04/27 | 497 | 498 | 492 | 493 | 1,750,000 |
| 2005/04/26 | 491 | 503 | 489 | 499 | 4,157,000 |
| 2005/04/25 | 493 | 499 | 492 | 494 | 2,436,000 |
| 2005/04/22 | 504 | 505 | 497 | 498 | 3,188,000 |
| 2005/04/21 | 493 | 501 | 487 | 498 | 2,079,000 |
| 2005/04/20 | 508 | 508 | 500 | 503 | 2,737,000 |
| 2005/04/19 | 500 | 504 | 496 | 500 | 2,340,000 |
| 2005/04/18 | 504 | 504 | 488 | 490 | 2,648,000 |
| 2005/04/15 | 516 | 518 | 511 | 514 | 2,540,000 |
| 2005/04/14 | 525 | 530 | 517 | 526 | 3,426,000 |
| 2005/04/13 | 540 | 544 | 529 | 535 | 1,355,000 |
| 2005/04/12 | 546 | 546 | 538 | 539 | 2,178,000 |
| 2005/04/11 | 545 | 547 | 540 | 542 | 2,534,000 |
| 2005/04/08 | 545 | 548 | 542 | 543 | 2,535,000 |
| 2005/04/07 | 542 | 542 | 533 | 538 | 1,760,000 |
| 2005/04/06 | 535 | 539 | 533 | 537 | 1,995,000 |
| 2005/04/05 | 533 | 537 | 531 | 534 | 2,328,000 |
| 2005/04/04 | 536 | 540 | 531 | 538 | 2,029,000 |
| 2005/04/01 | 539 | 544 | 537 | 543 | 2,365,000 |
| 2005/03/31 | 544 | 550 | 534 | 549 | 2,594,000 |
| 2005/03/30 | 539 | 543 | 529 | 534 | 2,725,000 |
| 2005/03/29 | 562 | 562 | 542 | 547 | 2,049,000 |
| 2005/03/28 | 556 | 566 | 553 | 561 | 1,848,000 |
| 2005/03/25 | 567 | 567 | 551 | 552 | 2,183,000 |
| 2005/03/24 | 574 | 576 | 565 | 567 | 3,327,000 |
| 2005/03/23 | 579 | 579 | 563 | 566 | 4,010,000 |
| 2005/03/22 | 574 | 580 | 572 | 577 | 3,082,000 |
| 2005/03/18 | 567 | 574 | 566 | 573 | 2,046,000 |
| 2005/03/17 | 572 | 574 | 567 | 567 | 2,343,000 |
| 2005/03/16 | 568 | 569 | 562 | 569 | 3,929,000 |
| 2005/03/15 | 577 | 579 | 569 | 572 | 3,076,000 |
| 2005/03/14 | 570 | 579 | 569 | 575 | 5,512,000 |
| 2005/03/11 | 561 | 567 | 554 | 566 | 8,727,000 |
| 2005/03/10 | 545 | 548 | 542 | 544 | 3,087,000 |
| 2005/03/09 | 544 | 551 | 541 | 543 | 2,497,000 |
| 2005/03/08 | 543 | 548 | 543 | 544 | 2,163,000 |
| 2005/03/07 | 548 | 550 | 546 | 548 | 2,348,000 |
| 2005/03/04 | 536 | 541 | 534 | 540 | 1,576,000 |
| 2005/03/03 | 545 | 545 | 538 | 542 | 2,444,000 |
| 2005/03/02 | 530 | 543 | 530 | 539 | 5,988,000 |
| 2005/03/01 | 521 | 526 | 515 | 523 | 4,381,000 |
| 2005/02/28 | 513 | 517 | 513 | 514 | 2,296,000 |
| 2005/02/25 | 512 | 518 | 511 | 511 | 2,186,000 |
| 2005/02/24 | 520 | 520 | 512 | 515 | 1,726,000 |
| 2005/02/23 | 518 | 518 | 508 | 514 | 1,319,000 |
| 2005/02/22 | 523 | 525 | 517 | 518 | 1,226,000 |
| 2005/02/21 | 528 | 528 | 522 | 522 | 1,086,000 |
| 2005/02/18 | 519 | 527 | 517 | 525 | 1,365,000 |
| 2005/02/17 | 517 | 523 | 517 | 518 | 1,002,000 |
| 2005/02/16 | 526 | 527 | 516 | 517 | 1,860,000 |
| 2005/02/15 | 529 | 532 | 524 | 531 | 1,963,000 |
| 2005/02/14 | 528 | 533 | 527 | 529 | 2,606,000 |
| 2005/02/10 | 513 | 521 | 508 | 518 | 2,754,000 |
| 2005/02/09 | 518 | 520 | 513 | 518 | 2,586,000 |
| 2005/02/08 | 525 | 525 | 520 | 522 | 1,476,000 |
| 2005/02/07 | 515 | 526 | 515 | 525 | 1,937,000 |
| 2005/02/04 | 525 | 526 | 513 | 521 | 2,566,000 |
| 2005/02/03 | 522 | 527 | 521 | 525 | 3,094,000 |
| 2005/02/02 | 521 | 524 | 517 | 522 | 2,247,000 |
| 2005/02/01 | 519 | 522 | 515 | 517 | 4,174,000 |
| 2005/01/31 | 508 | 517 | 505 | 514 | 2,535,000 |
| 2005/01/28 | 506 | 510 | 504 | 510 | 1,803,000 |
| 2005/01/27 | 505 | 505 | 497 | 503 | 1,813,000 |
| 2005/01/26 | 504 | 507 | 499 | 504 | 2,970,000 |
| 2005/01/25 | 509 | 509 | 500 | 503 | 4,761,000 |
| 2005/01/24 | 486 | 501 | 485 | 498 | 4,283,000 |
| 2005/01/21 | 483 | 488 | 482 | 483 | 1,768,000 |
| 2005/01/20 | 483 | 487 | 480 | 485 | 2,406,000 |
| 2005/01/19 | 490 | 495 | 486 | 488 | 3,816,000 |
| 2005/01/18 | 502 | 503 | 489 | 490 | 2,991,000 |
| 2005/01/17 | 500 | 506 | 500 | 502 | 2,811,000 |
| 2005/01/14 | 501 | 505 | 498 | 502 | 4,127,000 |
| 2005/01/13 | 503 | 504 | 499 | 501 | 2,848,000 |
| 2005/01/12 | 506 | 507 | 502 | 503 | 1,670,000 |
| 2005/01/11 | 504 | 507 | 502 | 506 | 2,501,000 |
| 2005/01/07 | 505 | 508 | 500 | 501 | 1,527,000 |
| 2005/01/06 | 497 | 505 | 497 | 503 | 2,589,000 |
| 2005/01/05 | 506 | 508 | 500 | 506 | 1,695,000 |
| 2005/01/04 | 507 | 515 | 501 | 515 | 830,000 |