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 |
|---|---|---|---|---|---|
| 2006/12/29 | 594 | 596 | 588 | 595 | 1,308,000 |
| 2006/12/28 | 587 | 591 | 582 | 587 | 1,770,000 |
| 2006/12/27 | 586 | 587 | 582 | 585 | 1,809,000 |
| 2006/12/26 | 583 | 586 | 576 | 585 | 3,864,000 |
| 2006/12/25 | 595 | 597 | 590 | 593 | 2,693,000 |
| 2006/12/22 | 583 | 595 | 579 | 592 | 3,944,000 |
| 2006/12/21 | 594 | 594 | 585 | 587 | 3,425,000 |
| 2006/12/20 | 576 | 595 | 574 | 594 | 3,643,000 |
| 2006/12/19 | 583 | 588 | 573 | 574 | 3,316,000 |
| 2006/12/18 | 596 | 600 | 584 | 587 | 4,284,000 |
| 2006/12/15 | 587 | 600 | 584 | 599 | 4,673,000 |
| 2006/12/14 | 584 | 595 | 580 | 594 | 3,982,000 |
| 2006/12/13 | 582 | 584 | 574 | 583 | 5,021,000 |
| 2006/12/12 | 602 | 602 | 587 | 591 | 3,229,000 |
| 2006/12/11 | 584 | 599 | 583 | 594 | 3,878,000 |
| 2006/12/08 | 583 | 590 | 581 | 585 | 6,224,000 |
| 2006/12/07 | 595 | 596 | 584 | 589 | 4,402,000 |
| 2006/12/06 | 593 | 599 | 588 | 595 | 3,622,000 |
| 2006/12/05 | 609 | 609 | 595 | 598 | 4,140,000 |
| 2006/12/04 | 611 | 611 | 600 | 604 | 3,176,000 |
| 2006/12/01 | 614 | 614 | 601 | 604 | 4,173,000 |
| 2006/11/30 | 593 | 604 | 585 | 604 | 4,974,000 |
| 2006/11/29 | 579 | 595 | 573 | 595 | 4,535,000 |
| 2006/11/28 | 573 | 580 | 565 | 579 | 1,924,000 |
| 2006/11/27 | 567 | 587 | 565 | 579 | 3,162,000 |
| 2006/11/24 | 575 | 575 | 561 | 567 | 3,092,000 |
| 2006/11/22 | 556 | 583 | 547 | 581 | 7,999,000 |
| 2006/11/21 | 573 | 578 | 559 | 566 | 5,651,000 |
| 2006/11/20 | 610 | 611 | 570 | 571 | 8,445,000 |
| 2006/11/17 | 622 | 624 | 610 | 613 | 5,326,000 |
| 2006/11/16 | 627 | 634 | 622 | 626 | 2,765,000 |
| 2006/11/15 | 645 | 645 | 614 | 630 | 3,852,000 |
| 2006/11/14 | 632 | 645 | 632 | 643 | 3,184,000 |
| 2006/11/13 | 634 | 638 | 622 | 629 | 3,360,000 |
| 2006/11/10 | 636 | 648 | 635 | 639 | 4,841,000 |
| 2006/11/09 | 647 | 655 | 638 | 643 | 3,728,000 |
| 2006/11/08 | 665 | 667 | 647 | 650 | 3,211,000 |
| 2006/11/07 | 678 | 679 | 664 | 665 | 3,106,000 |
| 2006/11/06 | 666 | 680 | 666 | 678 | 3,624,000 |
| 2006/11/02 | 680 | 691 | 680 | 686 | 1,929,000 |
| 2006/11/01 | 684 | 691 | 673 | 687 | 4,555,000 |
| 2006/10/31 | 702 | 709 | 687 | 694 | 2,817,000 |
| 2006/10/30 | 700 | 705 | 693 | 701 | 2,720,000 |
| 2006/10/27 | 716 | 720 | 705 | 709 | 2,194,000 |
| 2006/10/26 | 720 | 720 | 713 | 716 | 1,344,000 |
| 2006/10/25 | 720 | 724 | 711 | 715 | 2,894,000 |
| 2006/10/24 | 708 | 726 | 706 | 717 | 5,032,000 |
| 2006/10/23 | 700 | 705 | 696 | 701 | 2,142,000 |
| 2006/10/20 | 687 | 702 | 675 | 695 | 2,963,000 |
| 2006/10/19 | 696 | 697 | 685 | 689 | 1,707,000 |
| 2006/10/18 | 691 | 698 | 682 | 695 | 2,060,000 |
| 2006/10/17 | 714 | 715 | 699 | 700 | 5,324,000 |
| 2006/10/16 | 696 | 703 | 693 | 700 | 3,400,000 |
| 2006/10/13 | 669 | 690 | 668 | 686 | 4,221,000 |
| 2006/10/12 | 657 | 670 | 656 | 665 | 2,164,000 |
| 2006/10/11 | 681 | 687 | 667 | 667 | 3,928,000 |
| 2006/10/10 | 667 | 678 | 662 | 676 | 3,242,000 |
| 2006/10/06 | 655 | 664 | 653 | 664 | 1,741,000 |
| 2006/10/05 | 665 | 666 | 657 | 663 | 2,641,000 |
| 2006/10/04 | 665 | 665 | 651 | 657 | 5,415,000 |
| 2006/10/03 | 675 | 675 | 669 | 675 | 2,624,000 |
| 2006/10/02 | 683 | 690 | 676 | 680 | 3,602,000 |
| 2006/09/29 | 671 | 677 | 662 | 675 | 2,382,000 |
| 2006/09/28 | 665 | 669 | 657 | 669 | 1,443,000 |
| 2006/09/27 | 649 | 663 | 647 | 663 | 2,318,000 |
| 2006/09/26 | 638 | 646 | 633 | 639 | 1,470,000 |
| 2006/09/25 | 645 | 646 | 630 | 643 | 3,015,000 |
| 2006/09/22 | 650 | 659 | 647 | 651 | 3,600,000 |
| 2006/09/21 | 660 | 661 | 640 | 652 | 4,556,000 |
| 2006/09/20 | 643 | 647 | 635 | 640 | 3,197,000 |
| 2006/09/19 | 650 | 661 | 646 | 647 | 1,998,000 |
| 2006/09/15 | 652 | 655 | 642 | 649 | 1,529,000 |
| 2006/09/14 | 657 | 661 | 648 | 657 | 2,137,000 |
| 2006/09/13 | 673 | 680 | 656 | 660 | 2,803,000 |
| 2006/09/12 | 676 | 676 | 661 | 663 | 2,450,000 |
| 2006/09/11 | 683 | 685 | 671 | 671 | 3,196,000 |
| 2006/09/08 | 682 | 694 | 681 | 690 | 4,810,000 |
| 2006/09/07 | 689 | 691 | 678 | 688 | 4,485,000 |
| 2006/09/06 | 691 | 709 | 690 | 697 | 6,380,000 |
| 2006/09/05 | 686 | 690 | 680 | 687 | 2,755,000 |
| 2006/09/04 | 688 | 694 | 684 | 686 | 3,256,000 |
| 2006/09/01 | 686 | 691 | 681 | 684 | 3,993,000 |
| 2006/08/31 | 685 | 700 | 685 | 696 | 3,077,000 |
| 2006/08/30 | 694 | 697 | 681 | 688 | 1,862,000 |
| 2006/08/29 | 699 | 700 | 691 | 694 | 1,495,000 |
| 2006/08/28 | 699 | 703 | 684 | 692 | 2,018,000 |
| 2006/08/25 | 695 | 714 | 693 | 700 | 2,447,000 |
| 2006/08/24 | 717 | 717 | 699 | 701 | 3,581,000 |
| 2006/08/23 | 712 | 722 | 711 | 717 | 4,350,000 |
| 2006/08/22 | 704 | 715 | 704 | 710 | 3,045,000 |
| 2006/08/21 | 708 | 708 | 699 | 703 | 2,534,000 |
| 2006/08/18 | 709 | 711 | 701 | 705 | 3,394,000 |
| 2006/08/17 | 711 | 714 | 693 | 700 | 5,837,000 |
| 2006/08/16 | 705 | 714 | 700 | 708 | 4,361,000 |
| 2006/08/15 | 706 | 719 | 702 | 702 | 7,586,000 |
| 2006/08/14 | 699 | 714 | 687 | 705 | 6,211,000 |
| 2006/08/11 | 679 | 686 | 675 | 679 | 10,086,000 |
| 2006/08/10 | 634 | 658 | 630 | 649 | 4,292,000 |
| 2006/08/09 | 624 | 638 | 616 | 634 | 2,900,000 |
| 2006/08/08 | 614 | 626 | 607 | 623 | 2,743,000 |
| 2006/08/07 | 620 | 628 | 605 | 610 | 2,904,000 |
| 2006/08/04 | 625 | 628 | 620 | 624 | 2,232,000 |
| 2006/08/03 | 630 | 634 | 625 | 630 | 1,659,000 |
| 2006/08/02 | 621 | 628 | 618 | 628 | 1,462,000 |
| 2006/08/01 | 616 | 629 | 612 | 625 | 3,331,000 |
| 2006/07/31 | 599 | 618 | 598 | 612 | 3,766,000 |
| 2006/07/28 | 597 | 599 | 582 | 595 | 2,939,000 |
| 2006/07/27 | 583 | 604 | 574 | 601 | 3,227,000 |
| 2006/07/26 | 588 | 594 | 583 | 585 | 3,189,000 |
| 2006/07/25 | 599 | 599 | 581 | 584 | 3,877,000 |
| 2006/07/24 | 577 | 583 | 572 | 581 | 3,288,000 |
| 2006/07/21 | 588 | 593 | 576 | 587 | 2,365,000 |
| 2006/07/20 | 581 | 587 | 576 | 587 | 2,856,000 |
| 2006/07/19 | 565 | 575 | 554 | 561 | 3,412,000 |
| 2006/07/18 | 575 | 578 | 561 | 561 | 4,893,000 |
| 2006/07/14 | 586 | 595 | 577 | 582 | 4,309,000 |
| 2006/07/13 | 606 | 608 | 591 | 596 | 4,977,000 |
| 2006/07/12 | 615 | 624 | 607 | 611 | 2,981,000 |
| 2006/07/11 | 631 | 631 | 614 | 621 | 2,312,000 |
| 2006/07/10 | 622 | 631 | 612 | 630 | 4,118,000 |
| 2006/07/07 | 633 | 633 | 621 | 624 | 3,101,000 |
| 2006/07/06 | 642 | 646 | 622 | 628 | 4,372,000 |
| 2006/07/05 | 645 | 654 | 640 | 646 | 2,116,000 |
| 2006/07/04 | 659 | 659 | 646 | 646 | 1,660,000 |
| 2006/07/03 | 645 | 653 | 637 | 646 | 2,678,000 |
| 2006/06/30 | 640 | 641 | 631 | 641 | 2,924,000 |
| 2006/06/29 | 620 | 626 | 616 | 625 | 1,800,000 |
| 2006/06/28 | 621 | 624 | 613 | 616 | 2,375,000 |
| 2006/06/27 | 635 | 636 | 623 | 625 | 2,578,000 |
| 2006/06/26 | 633 | 641 | 626 | 635 | 2,385,000 |
| 2006/06/23 | 629 | 637 | 616 | 632 | 5,318,000 |
| 2006/06/22 | 632 | 641 | 626 | 640 | 5,882,000 |
| 2006/06/21 | 643 | 644 | 621 | 630 | 3,153,000 |
| 2006/06/20 | 639 | 652 | 632 | 633 | 2,713,000 |
| 2006/06/19 | 641 | 649 | 638 | 641 | 2,439,000 |
| 2006/06/16 | 647 | 657 | 640 | 648 | 5,852,000 |
| 2006/06/15 | 624 | 632 | 622 | 627 | 3,409,000 |
| 2006/06/14 | 612 | 632 | 612 | 624 | 3,838,000 |
| 2006/06/13 | 636 | 639 | 617 | 617 | 4,615,000 |
| 2006/06/12 | 632 | 653 | 632 | 651 | 3,391,000 |
| 2006/06/09 | 625 | 658 | 625 | 650 | 8,420,000 |
| 2006/06/08 | 637 | 652 | 621 | 625 | 4,813,000 |
| 2006/06/07 | 667 | 677 | 650 | 654 | 3,522,000 |
| 2006/06/06 | 670 | 672 | 655 | 666 | 4,616,000 |
| 2006/06/05 | 673 | 683 | 659 | 680 | 5,476,000 |
| 2006/06/02 | 660 | 671 | 635 | 665 | 5,786,000 |
| 2006/06/01 | 656 | 663 | 644 | 645 | 2,487,000 |
| 2006/05/31 | 650 | 654 | 642 | 646 | 4,114,000 |
| 2006/05/30 | 669 | 670 | 658 | 663 | 2,270,000 |
| 2006/05/29 | 670 | 675 | 662 | 665 | 3,460,000 |
| 2006/05/26 | 658 | 666 | 653 | 660 | 3,045,000 |
| 2006/05/25 | 670 | 671 | 653 | 654 | 5,116,000 |
| 2006/05/24 | 660 | 675 | 656 | 672 | 7,441,000 |
| 2006/05/23 | 665 | 675 | 645 | 649 | 7,112,000 |
| 2006/05/22 | 690 | 695 | 675 | 675 | 6,716,000 |
| 2006/05/19 | 704 | 706 | 686 | 697 | 8,351,000 |
| 2006/05/18 | 701 | 726 | 701 | 717 | 5,518,000 |
| 2006/05/17 | 719 | 721 | 698 | 717 | 4,342,000 |
| 2006/05/16 | 741 | 752 | 725 | 728 | 2,422,000 |
| 2006/05/15 | 738 | 743 | 729 | 738 | 5,068,000 |
| 2006/05/12 | 751 | 758 | 744 | 758 | 3,926,000 |
| 2006/05/11 | 781 | 791 | 769 | 771 | 3,174,000 |
| 2006/05/10 | 798 | 805 | 784 | 785 | 2,837,000 |
| 2006/05/09 | 795 | 801 | 785 | 794 | 3,104,000 |
| 2006/05/08 | 800 | 808 | 791 | 805 | 3,757,000 |
| 2006/05/02 | 779 | 790 | 777 | 790 | 2,371,000 |
| 2006/05/01 | 782 | 792 | 775 | 776 | 1,753,000 |
| 2006/04/28 | 788 | 789 | 772 | 788 | 2,237,000 |
| 2006/04/27 | 798 | 798 | 787 | 789 | 1,642,000 |
| 2006/04/26 | 789 | 792 | 780 | 786 | 2,494,000 |
| 2006/04/25 | 778 | 785 | 766 | 779 | 3,482,000 |
| 2006/04/24 | 796 | 797 | 772 | 774 | 5,171,000 |
| 2006/04/21 | 789 | 806 | 779 | 795 | 4,892,000 |
| 2006/04/20 | 791 | 792 | 779 | 783 | 2,928,000 |
| 2006/04/19 | 801 | 811 | 787 | 792 | 3,878,000 |
| 2006/04/18 | 778 | 799 | 775 | 795 | 3,067,000 |
| 2006/04/17 | 796 | 800 | 776 | 778 | 3,278,000 |
| 2006/04/14 | 810 | 810 | 797 | 801 | 3,942,000 |
| 2006/04/13 | 798 | 808 | 785 | 801 | 3,972,000 |
| 2006/04/12 | 798 | 805 | 793 | 795 | 3,751,000 |
| 2006/04/11 | 814 | 820 | 793 | 805 | 7,289,000 |
| 2006/04/10 | 814 | 829 | 811 | 821 | 5,636,000 |
| 2006/04/07 | 844 | 852 | 811 | 827 | 8,918,000 |
| 2006/04/06 | 858 | 869 | 846 | 854 | 3,143,000 |
| 2006/04/05 | 863 | 875 | 853 | 858 | 1,890,000 |
| 2006/04/04 | 869 | 871 | 857 | 867 | 2,720,000 |
| 2006/04/03 | 855 | 869 | 854 | 864 | 2,722,000 |
| 2006/03/31 | 860 | 860 | 845 | 857 | 2,114,000 |
| 2006/03/30 | 851 | 865 | 845 | 860 | 3,970,000 |
| 2006/03/29 | 834 | 847 | 824 | 841 | 2,421,000 |
| 2006/03/28 | 822 | 834 | 816 | 825 | 1,302,000 |
| 2006/03/27 | 827 | 836 | 819 | 831 | 5,160,000 |
| 2006/03/24 | 803 | 825 | 803 | 819 | 5,429,000 |
| 2006/03/23 | 815 | 817 | 805 | 807 | 1,539,000 |
| 2006/03/22 | 814 | 821 | 803 | 812 | 3,468,000 |
| 2006/03/20 | 796 | 818 | 795 | 814 | 2,863,000 |
| 2006/03/17 | 800 | 813 | 786 | 806 | 3,382,000 |
| 2006/03/16 | 810 | 812 | 788 | 795 | 3,267,000 |
| 2006/03/15 | 811 | 818 | 802 | 807 | 4,423,000 |
| 2006/03/14 | 827 | 827 | 814 | 820 | 2,403,000 |
| 2006/03/13 | 822 | 828 | 817 | 822 | 2,962,000 |
| 2006/03/10 | 800 | 819 | 791 | 808 | 5,009,000 |
| 2006/03/09 | 785 | 808 | 782 | 804 | 3,532,000 |
| 2006/03/08 | 781 | 786 | 770 | 775 | 3,250,000 |
| 2006/03/07 | 785 | 786 | 765 | 772 | 2,804,000 |
| 2006/03/06 | 790 | 797 | 775 | 790 | 2,104,000 |
| 2006/03/03 | 801 | 807 | 781 | 788 | 2,300,000 |
| 2006/03/02 | 815 | 816 | 800 | 803 | 2,030,000 |
| 2006/03/01 | 812 | 814 | 801 | 807 | 2,643,000 |
| 2006/02/28 | 820 | 825 | 802 | 822 | 2,908,000 |
| 2006/02/27 | 822 | 825 | 810 | 819 | 2,484,000 |
| 2006/02/24 | 795 | 822 | 791 | 817 | 4,342,000 |
| 2006/02/23 | 780 | 795 | 780 | 795 | 3,671,000 |
| 2006/02/22 | 795 | 800 | 772 | 780 | 2,439,000 |
| 2006/02/21 | 780 | 797 | 766 | 796 | 3,107,000 |
| 2006/02/20 | 785 | 793 | 757 | 763 | 4,271,000 |
| 2006/02/17 | 819 | 826 | 782 | 795 | 3,459,000 |
| 2006/02/16 | 812 | 830 | 810 | 820 | 2,825,000 |
| 2006/02/15 | 825 | 834 | 808 | 813 | 2,885,000 |
| 2006/02/14 | 786 | 823 | 776 | 820 | 3,293,000 |
| 2006/02/13 | 820 | 821 | 794 | 794 | 3,381,000 |
| 2006/02/10 | 856 | 860 | 818 | 825 | 4,354,000 |
| 2006/02/09 | 891 | 891 | 846 | 850 | 6,871,000 |
| 2006/02/08 | 892 | 906 | 870 | 871 | 3,605,000 |
| 2006/02/07 | 897 | 899 | 886 | 892 | 1,985,000 |
| 2006/02/06 | 896 | 899 | 887 | 890 | 2,582,000 |
| 2006/02/03 | 888 | 899 | 878 | 888 | 5,309,000 |
| 2006/02/02 | 895 | 912 | 895 | 899 | 3,423,000 |
| 2006/02/01 | 910 | 922 | 899 | 905 | 3,670,000 |
| 2006/01/31 | 931 | 947 | 914 | 926 | 4,613,000 |
| 2006/01/30 | 930 | 945 | 921 | 921 | 3,559,000 |
| 2006/01/27 | 908 | 918 | 900 | 918 | 4,212,000 |
| 2006/01/26 | 874 | 899 | 864 | 894 | 6,665,000 |
| 2006/01/25 | 858 | 885 | 850 | 864 | 4,496,000 |
| 2006/01/24 | 859 | 881 | 852 | 861 | 5,037,000 |
| 2006/01/23 | 868 | 876 | 856 | 858 | 4,102,000 |
| 2006/01/20 | 924 | 924 | 878 | 881 | 5,473,000 |
| 2006/01/19 | 856 | 913 | 852 | 904 | 6,509,000 |
| 2006/01/18 | 900 | 904 | 841 | 856 | 6,251,000 |
| 2006/01/17 | 907 | 935 | 883 | 890 | 6,813,000 |
| 2006/01/16 | 921 | 947 | 909 | 937 | 9,188,000 |
| 2006/01/13 | 857 | 909 | 852 | 901 | 8,612,000 |
| 2006/01/12 | 857 | 865 | 840 | 848 | 5,207,000 |
| 2006/01/11 | 874 | 878 | 836 | 856 | 6,131,000 |
| 2006/01/10 | 896 | 898 | 873 | 873 | 3,977,000 |
| 2006/01/06 | 880 | 889 | 870 | 886 | 3,857,000 |
| 2006/01/05 | 895 | 896 | 867 | 870 | 3,877,000 |
| 2006/01/04 | 887 | 889 | 870 | 889 | 2,551,000 |