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 |
|---|---|---|---|---|---|
| 2009/12/30 | 335 | 336 | 330 | 333 | 1,346,000 |
| 2009/12/29 | 337 | 340 | 334 | 334 | 1,839,000 |
| 2009/12/28 | 328 | 338 | 327 | 335 | 1,802,000 |
| 2009/12/25 | 335 | 335 | 326 | 329 | 2,036,000 |
| 2009/12/24 | 332 | 334 | 329 | 331 | 3,000,000 |
| 2009/12/22 | 317 | 325 | 316 | 324 | 2,923,000 |
| 2009/12/21 | 315 | 317 | 312 | 314 | 1,407,000 |
| 2009/12/18 | 312 | 318 | 311 | 314 | 2,330,000 |
| 2009/12/17 | 316 | 319 | 314 | 317 | 2,004,000 |
| 2009/12/16 | 313 | 317 | 310 | 312 | 2,784,000 |
| 2009/12/15 | 310 | 313 | 302 | 303 | 3,044,000 |
| 2009/12/14 | 304 | 321 | 301 | 314 | 6,009,000 |
| 2009/12/11 | 297 | 309 | 296 | 308 | 5,886,000 |
| 2009/12/10 | 310 | 310 | 297 | 299 | 3,211,000 |
| 2009/12/09 | 307 | 310 | 300 | 301 | 3,503,000 |
| 2009/12/08 | 313 | 319 | 310 | 312 | 2,479,000 |
| 2009/12/07 | 320 | 324 | 316 | 318 | 3,856,000 |
| 2009/12/04 | 310 | 315 | 309 | 312 | 4,736,000 |
| 2009/12/03 | 297 | 316 | 295 | 315 | 5,337,000 |
| 2009/12/02 | 299 | 303 | 293 | 294 | 3,722,000 |
| 2009/12/01 | 295 | 304 | 293 | 301 | 5,905,000 |
| 2009/11/30 | 291 | 299 | 287 | 299 | 6,977,000 |
| 2009/11/27 | 282 | 293 | 262 | 290 | 16,151,000 |
| 2009/11/26 | 297 | 306 | 296 | 302 | 2,755,000 |
| 2009/11/25 | 308 | 308 | 300 | 302 | 3,299,000 |
| 2009/11/24 | 315 | 316 | 302 | 306 | 2,439,000 |
| 2009/11/20 | 305 | 315 | 305 | 312 | 3,092,000 |
| 2009/11/19 | 317 | 318 | 305 | 310 | 4,373,000 |
| 2009/11/18 | 325 | 327 | 316 | 318 | 3,683,000 |
| 2009/11/17 | 331 | 331 | 322 | 325 | 3,365,000 |
| 2009/11/16 | 332 | 333 | 327 | 330 | 3,394,000 |
| 2009/11/13 | 339 | 340 | 332 | 333 | 3,585,000 |
| 2009/11/12 | 353 | 356 | 333 | 339 | 5,918,000 |
| 2009/11/11 | 352 | 356 | 350 | 352 | 1,511,000 |
| 2009/11/10 | 348 | 352 | 348 | 350 | 2,835,000 |
| 2009/11/09 | 348 | 352 | 345 | 348 | 2,423,000 |
| 2009/11/06 | 350 | 350 | 343 | 344 | 2,567,000 |
| 2009/11/05 | 345 | 351 | 343 | 350 | 2,641,000 |
| 2009/11/04 | 342 | 344 | 336 | 344 | 3,303,000 |
| 2009/11/02 | 349 | 349 | 342 | 345 | 2,187,000 |
| 2009/10/30 | 353 | 357 | 348 | 351 | 2,060,000 |
| 2009/10/29 | 345 | 352 | 342 | 352 | 2,804,000 |
| 2009/10/28 | 353 | 354 | 348 | 350 | 2,277,000 |
| 2009/10/27 | 364 | 367 | 357 | 358 | 2,677,000 |
| 2009/10/26 | 364 | 372 | 360 | 367 | 2,947,000 |
| 2009/10/23 | 370 | 376 | 367 | 368 | 4,595,000 |
| 2009/10/22 | 357 | 369 | 357 | 368 | 6,162,000 |
| 2009/10/21 | 349 | 360 | 349 | 356 | 3,287,000 |
| 2009/10/20 | 349 | 354 | 348 | 352 | 2,568,000 |
| 2009/10/19 | 347 | 351 | 343 | 347 | 3,183,000 |
| 2009/10/16 | 359 | 359 | 347 | 351 | 3,872,000 |
| 2009/10/15 | 359 | 362 | 355 | 357 | 2,667,000 |
| 2009/10/14 | 360 | 362 | 355 | 358 | 2,214,000 |
| 2009/10/13 | 360 | 363 | 351 | 359 | 4,986,000 |
| 2009/10/09 | 374 | 375 | 354 | 363 | 10,149,000 |
| 2009/10/08 | 345 | 366 | 339 | 364 | 8,483,000 |
| 2009/10/07 | 334 | 354 | 330 | 348 | 8,276,000 |
| 2009/10/06 | 342 | 344 | 328 | 337 | 4,263,000 |
| 2009/10/05 | 331 | 344 | 331 | 344 | 4,737,000 |
| 2009/10/02 | 344 | 350 | 341 | 345 | 7,803,000 |
| 2009/10/01 | 350 | 351 | 338 | 341 | 4,179,000 |
| 2009/09/30 | 355 | 356 | 350 | 353 | 2,683,000 |
| 2009/09/29 | 363 | 363 | 356 | 360 | 3,760,000 |
| 2009/09/28 | 356 | 358 | 351 | 357 | 2,590,000 |
| 2009/09/25 | 375 | 375 | 356 | 362 | 2,842,000 |
| 2009/09/24 | 377 | 378 | 367 | 375 | 2,885,000 |
| 2009/09/18 | 367 | 374 | 363 | 374 | 3,373,000 |
| 2009/09/17 | 371 | 380 | 365 | 367 | 2,712,000 |
| 2009/09/16 | 366 | 382 | 365 | 372 | 3,869,000 |
| 2009/09/15 | 368 | 371 | 363 | 365 | 1,911,000 |
| 2009/09/14 | 374 | 375 | 366 | 368 | 2,095,000 |
| 2009/09/11 | 377 | 379 | 370 | 379 | 10,558,000 |
| 2009/09/10 | 365 | 370 | 364 | 367 | 2,589,000 |
| 2009/09/09 | 369 | 369 | 361 | 362 | 2,584,000 |
| 2009/09/08 | 364 | 370 | 363 | 368 | 2,051,000 |
| 2009/09/07 | 361 | 366 | 358 | 364 | 2,533,000 |
| 2009/09/04 | 367 | 367 | 353 | 356 | 2,427,000 |
| 2009/09/03 | 370 | 370 | 365 | 366 | 1,416,000 |
| 2009/09/02 | 375 | 376 | 371 | 371 | 1,882,000 |
| 2009/09/01 | 379 | 387 | 377 | 385 | 1,776,000 |
| 2009/08/31 | 385 | 390 | 379 | 384 | 1,717,000 |
| 2009/08/28 | 387 | 387 | 382 | 382 | 1,387,000 |
| 2009/08/27 | 387 | 390 | 381 | 388 | 2,467,000 |
| 2009/08/26 | 383 | 390 | 383 | 390 | 1,425,000 |
| 2009/08/25 | 385 | 385 | 379 | 383 | 1,451,000 |
| 2009/08/24 | 384 | 385 | 382 | 384 | 1,700,000 |
| 2009/08/21 | 376 | 378 | 370 | 374 | 2,406,000 |
| 2009/08/20 | 372 | 380 | 367 | 379 | 2,030,000 |
| 2009/08/19 | 379 | 379 | 371 | 371 | 2,223,000 |
| 2009/08/18 | 379 | 382 | 375 | 379 | 2,274,000 |
| 2009/08/17 | 390 | 392 | 379 | 379 | 3,429,000 |
| 2009/08/14 | 398 | 398 | 393 | 395 | 2,946,000 |
| 2009/08/13 | 398 | 402 | 395 | 401 | 1,697,000 |
| 2009/08/12 | 400 | 400 | 393 | 394 | 2,308,000 |
| 2009/08/11 | 391 | 403 | 390 | 402 | 3,371,000 |
| 2009/08/10 | 385 | 391 | 380 | 388 | 2,138,000 |
| 2009/08/07 | 389 | 391 | 374 | 380 | 4,144,000 |
| 2009/08/06 | 390 | 395 | 383 | 394 | 2,209,000 |
| 2009/08/05 | 394 | 397 | 390 | 395 | 2,492,000 |
| 2009/08/04 | 390 | 393 | 386 | 393 | 2,848,000 |
| 2009/08/03 | 390 | 390 | 382 | 387 | 2,130,000 |
| 2009/07/31 | 375 | 389 | 374 | 389 | 4,798,000 |
| 2009/07/30 | 372 | 373 | 366 | 368 | 1,073,000 |
| 2009/07/29 | 375 | 376 | 371 | 374 | 1,924,000 |
| 2009/07/28 | 379 | 379 | 373 | 375 | 1,388,000 |
| 2009/07/27 | 376 | 379 | 375 | 376 | 1,874,000 |
| 2009/07/24 | 382 | 382 | 371 | 375 | 2,066,000 |
| 2009/07/23 | 380 | 381 | 371 | 373 | 2,209,000 |
| 2009/07/22 | 372 | 384 | 371 | 380 | 2,202,000 |
| 2009/07/21 | 375 | 376 | 368 | 375 | 2,253,000 |
| 2009/07/17 | 358 | 369 | 358 | 365 | 2,339,000 |
| 2009/07/16 | 370 | 370 | 357 | 357 | 2,492,000 |
| 2009/07/15 | 371 | 373 | 359 | 361 | 3,209,000 |
| 2009/07/14 | 366 | 368 | 360 | 365 | 3,720,000 |
| 2009/07/13 | 375 | 380 | 356 | 356 | 4,537,000 |
| 2009/07/10 | 378 | 385 | 375 | 381 | 3,285,000 |
| 2009/07/09 | 378 | 379 | 373 | 373 | 1,818,000 |
| 2009/07/08 | 385 | 388 | 381 | 381 | 2,575,000 |
| 2009/07/07 | 389 | 395 | 387 | 390 | 2,513,000 |
| 2009/07/06 | 393 | 394 | 386 | 388 | 4,774,000 |
| 2009/07/03 | 405 | 406 | 397 | 399 | 4,526,000 |
| 2009/07/02 | 423 | 423 | 411 | 413 | 3,587,000 |
| 2009/07/01 | 419 | 423 | 414 | 418 | 3,868,000 |
| 2009/06/30 | 406 | 422 | 406 | 420 | 4,990,000 |
| 2009/06/29 | 406 | 413 | 404 | 406 | 3,469,000 |
| 2009/06/26 | 407 | 408 | 403 | 407 | 2,516,000 |
| 2009/06/25 | 400 | 409 | 398 | 406 | 3,609,000 |
| 2009/06/24 | 398 | 399 | 390 | 395 | 4,437,000 |
| 2009/06/23 | 402 | 405 | 396 | 398 | 4,273,000 |
| 2009/06/22 | 404 | 411 | 400 | 409 | 2,711,000 |
| 2009/06/19 | 400 | 404 | 394 | 400 | 4,997,000 |
| 2009/06/18 | 410 | 412 | 404 | 405 | 3,216,000 |
| 2009/06/17 | 408 | 418 | 408 | 413 | 2,552,000 |
| 2009/06/16 | 420 | 422 | 411 | 412 | 2,903,000 |
| 2009/06/15 | 419 | 428 | 418 | 428 | 3,900,000 |
| 2009/06/12 | 418 | 418 | 408 | 417 | 8,101,000 |
| 2009/06/11 | 410 | 420 | 409 | 413 | 3,677,000 |
| 2009/06/10 | 403 | 411 | 402 | 411 | 3,598,000 |
| 2009/06/09 | 403 | 406 | 398 | 399 | 3,042,000 |
| 2009/06/08 | 409 | 413 | 405 | 408 | 2,849,000 |
| 2009/06/05 | 414 | 414 | 408 | 413 | 2,022,000 |
| 2009/06/04 | 420 | 421 | 409 | 411 | 5,566,000 |
| 2009/06/03 | 428 | 432 | 422 | 424 | 3,573,000 |
| 2009/06/02 | 443 | 445 | 433 | 435 | 3,461,000 |
| 2009/06/01 | 430 | 441 | 427 | 439 | 2,584,000 |
| 2009/05/29 | 432 | 434 | 425 | 429 | 2,436,000 |
| 2009/05/28 | 432 | 438 | 432 | 435 | 2,626,000 |
| 2009/05/27 | 429 | 437 | 428 | 437 | 3,869,000 |
| 2009/05/26 | 428 | 428 | 418 | 424 | 2,969,000 |
| 2009/05/25 | 429 | 432 | 424 | 427 | 2,538,000 |
| 2009/05/22 | 422 | 431 | 422 | 428 | 2,524,000 |
| 2009/05/21 | 430 | 432 | 422 | 431 | 4,054,000 |
| 2009/05/20 | 440 | 441 | 428 | 429 | 4,149,000 |
| 2009/05/19 | 449 | 451 | 438 | 445 | 3,717,000 |
| 2009/05/18 | 459 | 459 | 443 | 448 | 3,291,000 |
| 2009/05/15 | 446 | 466 | 442 | 458 | 6,465,000 |
| 2009/05/14 | 445 | 447 | 439 | 441 | 2,233,000 |
| 2009/05/13 | 456 | 461 | 449 | 452 | 3,240,000 |
| 2009/05/12 | 463 | 465 | 450 | 451 | 4,065,000 |
| 2009/05/11 | 471 | 475 | 465 | 468 | 2,080,000 |
| 2009/05/08 | 477 | 477 | 464 | 473 | 3,977,000 |
| 2009/05/07 | 482 | 482 | 468 | 476 | 2,520,000 |
| 2009/05/01 | 470 | 470 | 458 | 464 | 1,868,000 |
| 2009/04/30 | 473 | 474 | 466 | 472 | 1,835,000 |
| 2009/04/28 | 462 | 472 | 457 | 457 | 3,738,000 |
| 2009/04/27 | 458 | 465 | 454 | 464 | 2,710,000 |
| 2009/04/24 | 459 | 460 | 449 | 453 | 2,649,000 |
| 2009/04/23 | 449 | 457 | 440 | 454 | 3,239,000 |
| 2009/04/22 | 447 | 450 | 436 | 437 | 2,947,000 |
| 2009/04/21 | 454 | 454 | 439 | 446 | 2,602,000 |
| 2009/04/20 | 464 | 466 | 454 | 455 | 2,707,000 |
| 2009/04/17 | 459 | 464 | 455 | 461 | 2,804,000 |
| 2009/04/16 | 462 | 470 | 446 | 449 | 3,828,000 |
| 2009/04/15 | 451 | 454 | 446 | 452 | 2,124,000 |
| 2009/04/14 | 459 | 461 | 449 | 451 | 4,028,000 |
| 2009/04/13 | 456 | 465 | 450 | 452 | 3,211,000 |
| 2009/04/10 | 456 | 456 | 439 | 453 | 5,143,000 |
| 2009/04/09 | 435 | 447 | 428 | 446 | 5,932,000 |
| 2009/04/08 | 430 | 434 | 412 | 420 | 4,171,000 |
| 2009/04/07 | 429 | 437 | 428 | 431 | 4,325,000 |
| 2009/04/06 | 444 | 444 | 425 | 427 | 3,629,000 |
| 2009/04/03 | 449 | 450 | 431 | 434 | 2,864,000 |
| 2009/04/02 | 427 | 446 | 418 | 446 | 4,015,000 |
| 2009/04/01 | 406 | 418 | 398 | 417 | 3,742,000 |
| 2009/03/31 | 411 | 425 | 406 | 409 | 3,507,000 |
| 2009/03/30 | 427 | 433 | 405 | 406 | 3,594,000 |
| 2009/03/27 | 438 | 444 | 420 | 422 | 3,880,000 |
| 2009/03/26 | 437 | 440 | 425 | 439 | 2,602,000 |
| 2009/03/25 | 440 | 442 | 426 | 431 | 3,539,000 |
| 2009/03/24 | 429 | 440 | 424 | 439 | 4,847,000 |
| 2009/03/23 | 408 | 422 | 406 | 420 | 3,490,000 |
| 2009/03/19 | 418 | 420 | 409 | 415 | 2,601,000 |
| 2009/03/18 | 409 | 415 | 406 | 413 | 4,939,000 |
| 2009/03/17 | 389 | 407 | 386 | 405 | 4,532,000 |
| 2009/03/16 | 375 | 398 | 375 | 390 | 4,447,000 |
| 2009/03/13 | 364 | 378 | 364 | 371 | 5,671,000 |
| 2009/03/12 | 362 | 370 | 349 | 356 | 5,159,000 |
| 2009/03/11 | 386 | 391 | 366 | 367 | 6,282,000 |
| 2009/03/10 | 375 | 386 | 373 | 378 | 3,388,000 |
| 2009/03/09 | 381 | 393 | 375 | 378 | 4,227,000 |
| 2009/03/06 | 382 | 393 | 375 | 381 | 6,038,000 |
| 2009/03/05 | 375 | 397 | 374 | 392 | 6,976,000 |
| 2009/03/04 | 355 | 372 | 353 | 368 | 3,385,000 |
| 2009/03/03 | 357 | 367 | 355 | 360 | 2,842,000 |
| 2009/03/02 | 359 | 366 | 357 | 362 | 2,852,000 |
| 2009/02/27 | 357 | 374 | 351 | 371 | 6,258,000 |
| 2009/02/26 | 367 | 370 | 354 | 356 | 7,745,000 |
| 2009/02/25 | 392 | 395 | 367 | 370 | 4,478,000 |
| 2009/02/24 | 373 | 382 | 368 | 377 | 5,072,000 |
| 2009/02/23 | 377 | 381 | 367 | 378 | 3,565,000 |
| 2009/02/20 | 398 | 405 | 378 | 380 | 5,090,000 |
| 2009/02/19 | 410 | 419 | 398 | 403 | 7,527,000 |
| 2009/02/18 | 382 | 414 | 376 | 408 | 12,666,000 |
| 2009/02/17 | 370 | 389 | 369 | 373 | 7,466,000 |
| 2009/02/16 | 376 | 382 | 366 | 374 | 6,365,000 |
| 2009/02/13 | 345 | 360 | 343 | 352 | 3,870,000 |
| 2009/02/12 | 348 | 354 | 339 | 341 | 4,715,000 |
| 2009/02/10 | 369 | 383 | 363 | 366 | 4,875,000 |
| 2009/02/09 | 390 | 390 | 362 | 364 | 3,798,000 |
| 2009/02/06 | 390 | 393 | 375 | 380 | 3,829,000 |
| 2009/02/05 | 399 | 399 | 384 | 387 | 3,093,000 |
| 2009/02/04 | 380 | 394 | 376 | 394 | 3,113,000 |
| 2009/02/03 | 389 | 399 | 379 | 380 | 3,037,000 |
| 2009/02/02 | 400 | 400 | 387 | 388 | 3,142,000 |
| 2009/01/30 | 392 | 412 | 392 | 412 | 2,859,000 |
| 2009/01/29 | 407 | 411 | 393 | 407 | 3,643,000 |
| 2009/01/28 | 405 | 407 | 388 | 399 | 2,259,000 |
| 2009/01/27 | 392 | 402 | 385 | 400 | 4,785,000 |
| 2009/01/26 | 403 | 404 | 394 | 396 | 3,570,000 |
| 2009/01/23 | 430 | 430 | 412 | 414 | 2,362,000 |
| 2009/01/22 | 422 | 430 | 417 | 430 | 2,528,000 |
| 2009/01/21 | 425 | 433 | 422 | 422 | 2,852,000 |
| 2009/01/20 | 438 | 439 | 424 | 429 | 1,956,000 |
| 2009/01/19 | 442 | 446 | 437 | 437 | 1,759,000 |
| 2009/01/16 | 432 | 440 | 425 | 437 | 2,467,000 |
| 2009/01/15 | 424 | 434 | 416 | 427 | 3,738,000 |
| 2009/01/14 | 437 | 442 | 430 | 436 | 2,865,000 |
| 2009/01/13 | 451 | 451 | 431 | 432 | 2,986,000 |
| 2009/01/09 | 470 | 476 | 454 | 455 | 3,572,000 |
| 2009/01/08 | 480 | 481 | 455 | 460 | 4,104,000 |
| 2009/01/07 | 496 | 498 | 479 | 481 | 3,795,000 |
| 2009/01/06 | 517 | 521 | 493 | 496 | 2,523,000 |
| 2009/01/05 | 530 | 530 | 517 | 517 | 707,000 |