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
2007/12/28 494 498 488 488 1,083,000
2007/12/27 511 511 503 505 1,953,000
2007/12/26 502 508 500 508 2,203,000
2007/12/25 503 503 497 503 2,695,000
2007/12/21 482 495 476 490 5,502,000
2007/12/20 470 483 465 477 7,114,000
2007/12/19 460 471 459 465 3,325,000
2007/12/18 460 471 453 463 5,233,000
2007/12/17 482 482 454 459 8,258,000
2007/12/14 505 507 484 492 8,114,000
2007/12/13 520 522 507 507 6,859,000
2007/12/12 506 525 504 523 6,319,000
2007/12/11 517 518 501 507 4,602,000
2007/12/10 494 500 490 497 3,999,000
2007/12/07 490 507 487 500 6,034,000
2007/12/06 474 481 471 480 3,193,000
2007/12/05 465 467 457 464 3,667,000
2007/12/04 491 492 473 474 3,409,000
2007/12/03 483 490 478 486 5,608,000
2007/11/30 494 494 474 478 11,845,000
2007/11/29 490 492 480 491 5,779,000
2007/11/28 484 489 467 475 5,956,000
2007/11/27 467 484 452 480 9,618,000
2007/11/26 445 462 444 457 5,128,000
2007/11/22 443 448 429 438 5,741,000
2007/11/21 436 448 431 435 6,408,000
2007/11/20 428 444 421 441 8,190,000
2007/11/19 458 464 450 453 5,136,000
2007/11/16 460 462 452 456 6,530,000
2007/11/15 483 484 461 461 11,852,000
2007/11/14 486 502 485 493 6,146,000
2007/11/13 475 500 475 488 6,365,000
2007/11/12 483 486 473 477 4,169,000
2007/11/09 500 508 490 493 5,058,000
2007/11/08 499 506 496 503 6,440,000
2007/11/07 522 522 502 502 9,790,000
2007/11/06 530 547 530 542 4,130,000
2007/11/05 563 564 533 533 6,988,000
2007/11/02 573 576 561 568 4,414,000
2007/11/01 592 599 583 589 2,975,000
2007/10/31 589 608 588 599 9,625,000
2007/10/30 541 602 536 595 11,585,000
2007/10/29 548 553 539 549 4,469,000
2007/10/26 536 541 530 538 2,921,000
2007/10/25 539 546 536 538 4,583,000
2007/10/24 545 546 531 533 3,331,000
2007/10/23 540 551 535 541 3,390,000
2007/10/22 526 540 523 536 4,107,000
2007/10/19 558 558 540 542 4,749,000
2007/10/18 559 569 555 563 3,814,000
2007/10/17 578 579 552 559 6,025,000
2007/10/16 580 583 568 570 3,648,000
2007/10/15 586 589 580 583 3,055,000
2007/10/12 595 598 584 585 3,324,000
2007/10/11 603 605 589 594 4,352,000
2007/10/10 600 605 597 600 4,247,000
2007/10/09 593 600 589 595 5,312,000
2007/10/05 596 597 587 592 2,508,000
2007/10/04 591 601 587 596 3,693,000
2007/10/03 584 601 583 600 5,223,000
2007/10/02 586 591 577 585 7,520,000
2007/10/01 606 606 582 590 11,107,000
2007/09/28 645 645 621 625 6,985,000
2007/09/27 614 629 602 625 6,253,000
2007/09/26 585 604 580 604 5,784,000
2007/09/25 593 593 577 587 6,824,000
2007/09/21 604 612 598 600 3,958,000
2007/09/20 626 627 609 613 4,380,000
2007/09/19 618 620 605 619 4,091,000
2007/09/18 612 614 591 598 4,035,000
2007/09/14 616 620 600 608 9,353,000
2007/09/13 644 647 613 615 5,466,000
2007/09/12 637 650 635 646 7,352,000
2007/09/11 628 641 622 631 8,403,000
2007/09/10 649 650 622 628 11,877,000
2007/09/07 680 687 671 676 5,182,000
2007/09/06 690 691 675 686 5,960,000
2007/09/05 712 714 692 697 6,094,000
2007/09/04 721 721 710 715 2,114,000
2007/09/03 739 740 715 720 4,594,000
2007/08/31 740 740 724 738 5,459,000
2007/08/30 740 745 723 729 4,768,000
2007/08/29 717 718 699 710 4,462,000
2007/08/28 724 729 718 720 2,233,000
2007/08/27 744 750 729 735 3,363,000
2007/08/24 739 745 729 734 3,992,000
2007/08/23 720 739 718 738 4,068,000
2007/08/22 715 719 705 708 2,616,000
2007/08/21 715 727 709 718 4,630,000
2007/08/20 702 724 700 714 3,247,000
2007/08/17 702 716 696 697 5,747,000
2007/08/16 703 707 690 706 5,182,000
2007/08/15 729 730 710 713 2,961,000
2007/08/14 739 741 726 732 3,000,000
2007/08/13 760 761 720 739 8,407,000
2007/08/10 728 773 725 759 8,443,000
2007/08/09 745 790 742 743 10,952,000
2007/08/08 702 752 701 751 8,151,000
2007/08/07 706 708 697 699 3,332,000
2007/08/06 681 702 681 698 2,817,000
2007/08/03 696 696 683 694 4,942,000
2007/08/02 690 698 684 696 3,718,000
2007/08/01 706 715 688 690 4,587,000
2007/07/31 720 720 710 713 2,359,000
2007/07/30 710 721 703 717 4,188,000
2007/07/27 718 725 701 720 4,276,000
2007/07/26 734 745 729 731 4,249,000
2007/07/25 734 738 726 735 3,366,000
2007/07/24 732 738 724 738 3,788,000
2007/07/23 728 738 723 736 2,584,000
2007/07/20 742 749 736 738 3,318,000
2007/07/19 733 745 728 742 4,503,000
2007/07/18 734 735 717 721 3,136,000
2007/07/17 732 740 721 728 3,584,000
2007/07/13 721 734 719 731 4,889,000
2007/07/12 711 719 704 709 2,375,000
2007/07/11 716 717 709 712 2,529,000
2007/07/10 729 729 720 724 2,632,000
2007/07/09 719 739 714 732 5,861,000
2007/07/06 707 712 701 709 2,894,000
2007/07/05 699 706 699 703 1,727,000
2007/07/04 705 707 696 703 2,586,000
2007/07/03 717 717 702 706 2,286,000
2007/07/02 710 712 699 707 3,159,000
2007/06/29 709 720 704 715 3,200,000
2007/06/28 703 706 697 703 1,927,000
2007/06/27 703 706 692 695 3,324,000
2007/06/26 705 711 700 709 3,906,000
2007/06/25 722 722 707 707 3,193,000
2007/06/22 730 730 711 721 3,842,000
2007/06/21 742 752 728 730 4,791,000
2007/06/20 734 741 727 732 5,760,000
2007/06/19 727 728 721 724 3,713,000
2007/06/18 707 724 705 722 4,691,000
2007/06/15 696 706 694 704 2,260,000
2007/06/14 697 699 689 693 1,748,000
2007/06/13 683 689 680 687 2,240,000
2007/06/12 702 705 686 693 3,314,000
2007/06/11 704 710 696 699 2,977,000
2007/06/08 719 719 697 700 9,405,000
2007/06/07 716 719 709 718 3,935,000
2007/06/06 722 732 716 725 3,462,000
2007/06/05 718 728 717 724 3,516,000
2007/06/04 712 724 703 717 7,273,000
2007/06/01 721 728 715 716 6,971,000
2007/05/31 702 707 698 705 2,877,000
2007/05/30 696 700 689 696 3,837,000
2007/05/29 691 704 688 701 3,454,000
2007/05/28 690 697 688 690 2,567,000
2007/05/25 704 704 683 690 5,041,000
2007/05/24 707 712 703 704 3,179,000
2007/05/23 710 724 709 712 5,415,000
2007/05/22 697 711 688 710 5,123,000
2007/05/21 701 701 685 691 4,703,000
2007/05/18 695 695 675 680 6,585,000
2007/05/17 705 706 687 694 9,183,000
2007/05/16 725 728 692 710 14,338,000
2007/05/15 751 751 723 735 8,834,000
2007/05/14 761 767 752 755 4,095,000
2007/05/11 758 758 743 754 3,799,000
2007/05/10 756 769 751 759 4,145,000
2007/05/09 753 758 747 756 2,879,000
2007/05/08 768 769 755 757 3,373,000
2007/05/07 764 785 757 773 5,902,000
2007/05/02 743 752 737 748 2,223,000
2007/05/01 748 748 730 742 4,896,000
2007/04/27 748 761 740 747 4,812,000
2007/04/26 756 768 755 758 4,252,000
2007/04/25 763 764 746 751 6,033,000
2007/04/24 766 772 751 769 5,146,000
2007/04/23 780 787 760 766 6,745,000
2007/04/20 785 791 776 778 4,458,000
2007/04/19 785 786 767 775 5,170,000
2007/04/18 781 794 780 788 4,844,000
2007/04/17 801 807 777 781 10,107,000
2007/04/16 796 820 794 810 12,547,000
2007/04/13 783 795 781 788 8,903,000
2007/04/12 773 777 764 775 4,209,000
2007/04/11 778 788 776 778 3,450,000
2007/04/10 776 785 770 774 7,534,000
2007/04/09 750 778 750 776 9,742,000
2007/04/06 748 756 736 740 5,201,000
2007/04/05 743 753 735 747 7,318,000
2007/04/04 724 745 724 743 7,405,000
2007/04/03 715 724 710 723 4,834,000
2007/04/02 718 725 705 705 3,797,000
2007/03/30 715 727 712 723 4,027,000
2007/03/29 714 717 696 712 3,355,000
2007/03/28 714 727 713 718 5,127,000
2007/03/27 711 718 709 709 2,000,000
2007/03/26 721 724 707 714 3,261,000
2007/03/23 722 737 718 721 12,397,000
2007/03/22 681 698 679 694 5,271,000
2007/03/20 674 682 665 671 6,902,000
2007/03/19 676 689 668 681 5,711,000
2007/03/16 686 692 672 682 4,406,000
2007/03/15 698 699 691 693 5,871,000
2007/03/14 687 691 675 678 3,781,000
2007/03/13 709 713 703 705 3,557,000
2007/03/12 687 711 685 705 7,216,000
2007/03/09 687 687 672 677 7,175,000
2007/03/08 669 682 662 682 5,355,000
2007/03/07 678 693 673 684 7,444,000
2007/03/06 664 675 664 670 5,778,000
2007/03/05 685 687 660 663 6,966,000
2007/03/02 700 705 687 691 4,931,000
2007/03/01 708 708 694 708 3,240,000
2007/02/28 682 714 680 712 5,870,000
2007/02/27 757 758 734 742 3,154,000
2007/02/26 741 755 736 753 5,288,000
2007/02/23 755 755 744 745 6,303,000
2007/02/22 744 760 743 756 4,986,000
2007/02/21 731 739 727 734 2,895,000
2007/02/20 731 739 725 737 2,272,000
2007/02/19 729 753 725 740 3,704,000
2007/02/16 721 734 718 732 3,787,000
2007/02/15 734 737 719 726 3,525,000
2007/02/14 719 727 714 724 6,244,000
2007/02/13 706 721 702 710 9,199,000
2007/02/09 701 710 698 706 6,387,000
2007/02/08 702 702 696 700 6,170,000
2007/02/07 700 701 689 698 4,509,000
2007/02/06 703 707 694 700 5,987,000
2007/02/05 702 709 695 706 10,372,000
2007/02/02 682 694 673 691 9,042,000
2007/02/01 655 673 653 672 5,631,000
2007/01/31 669 669 647 650 5,193,000
2007/01/30 659 676 655 668 9,287,000
2007/01/29 643 657 635 653 11,486,000
2007/01/26 616 621 613 618 3,298,000
2007/01/25 630 633 620 621 6,460,000
2007/01/24 615 626 615 617 8,048,000
2007/01/23 605 620 605 612 11,214,000
2007/01/22 638 646 627 632 11,113,000
2007/01/19 663 667 656 663 3,340,000
2007/01/18 671 673 663 669 5,485,000
2007/01/17 651 674 649 671 6,885,000
2007/01/16 648 654 646 650 3,305,000
2007/01/15 651 663 650 652 6,856,000
2007/01/12 636 645 628 644 6,257,000
2007/01/11 629 645 628 633 12,553,000
2007/01/10 615 621 608 615 6,789,000
2007/01/09 595 610 595 608 3,277,000
2007/01/05 602 607 590 594 4,154,000
2007/01/04 598 602 591 602 1,916,000

このページの先頭へ