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 |
|---|---|---|---|---|---|
| 2010/12/30 | 348 | 350 | 346 | 347 | 1,172,000 |
| 2010/12/29 | 346 | 353 | 345 | 352 | 1,185,000 |
| 2010/12/28 | 348 | 348 | 345 | 346 | 840,000 |
| 2010/12/27 | 347 | 350 | 346 | 348 | 1,013,000 |
| 2010/12/24 | 357 | 357 | 346 | 347 | 1,957,000 |
| 2010/12/22 | 351 | 357 | 350 | 356 | 2,001,000 |
| 2010/12/21 | 349 | 354 | 349 | 352 | 1,390,000 |
| 2010/12/20 | 352 | 353 | 347 | 349 | 1,467,000 |
| 2010/12/17 | 350 | 354 | 350 | 351 | 1,921,000 |
| 2010/12/16 | 350 | 354 | 348 | 351 | 3,684,000 |
| 2010/12/15 | 350 | 350 | 347 | 348 | 1,847,000 |
| 2010/12/14 | 347 | 349 | 345 | 349 | 2,572,000 |
| 2010/12/13 | 349 | 349 | 345 | 348 | 1,351,000 |
| 2010/12/10 | 352 | 352 | 345 | 348 | 5,809,000 |
| 2010/12/09 | 347 | 350 | 345 | 347 | 2,070,000 |
| 2010/12/08 | 343 | 348 | 342 | 347 | 2,854,000 |
| 2010/12/07 | 340 | 344 | 338 | 342 | 1,273,000 |
| 2010/12/06 | 344 | 345 | 341 | 343 | 1,127,000 |
| 2010/12/03 | 343 | 347 | 342 | 344 | 1,571,000 |
| 2010/12/02 | 346 | 346 | 340 | 343 | 2,118,000 |
| 2010/12/01 | 336 | 341 | 334 | 341 | 1,820,000 |
| 2010/11/30 | 348 | 350 | 335 | 336 | 3,232,000 |
| 2010/11/29 | 336 | 348 | 336 | 346 | 2,858,000 |
| 2010/11/26 | 337 | 342 | 336 | 337 | 1,758,000 |
| 2010/11/25 | 339 | 339 | 334 | 337 | 1,767,000 |
| 2010/11/24 | 335 | 337 | 333 | 335 | 1,697,000 |
| 2010/11/22 | 339 | 341 | 336 | 336 | 1,225,000 |
| 2010/11/19 | 339 | 340 | 333 | 334 | 1,493,000 |
| 2010/11/18 | 326 | 336 | 325 | 335 | 3,846,000 |
| 2010/11/17 | 320 | 326 | 320 | 325 | 1,565,000 |
| 2010/11/16 | 326 | 327 | 320 | 323 | 2,720,000 |
| 2010/11/15 | 325 | 327 | 323 | 323 | 2,144,000 |
| 2010/11/12 | 326 | 330 | 322 | 325 | 3,052,000 |
| 2010/11/11 | 330 | 333 | 326 | 327 | 2,845,000 |
| 2010/11/10 | 324 | 335 | 322 | 332 | 4,535,000 |
| 2010/11/09 | 324 | 327 | 318 | 320 | 2,946,000 |
| 2010/11/08 | 326 | 328 | 324 | 328 | 1,551,000 |
| 2010/11/05 | 321 | 329 | 320 | 324 | 2,313,000 |
| 2010/11/04 | 311 | 320 | 311 | 315 | 2,526,000 |
| 2010/11/02 | 306 | 309 | 304 | 308 | 1,807,000 |
| 2010/11/01 | 309 | 314 | 307 | 308 | 2,030,000 |
| 2010/10/29 | 317 | 317 | 308 | 311 | 2,722,000 |
| 2010/10/28 | 318 | 320 | 314 | 317 | 2,764,000 |
| 2010/10/27 | 328 | 328 | 319 | 320 | 2,918,000 |
| 2010/10/26 | 325 | 329 | 324 | 325 | 1,293,000 |
| 2010/10/25 | 329 | 329 | 323 | 324 | 1,673,000 |
| 2010/10/22 | 324 | 329 | 323 | 327 | 1,668,000 |
| 2010/10/21 | 322 | 324 | 318 | 321 | 1,769,000 |
| 2010/10/20 | 319 | 324 | 317 | 322 | 2,199,000 |
| 2010/10/19 | 326 | 330 | 323 | 325 | 1,823,000 |
| 2010/10/18 | 324 | 326 | 323 | 325 | 1,227,000 |
| 2010/10/15 | 329 | 329 | 320 | 324 | 1,763,000 |
| 2010/10/14 | 327 | 330 | 324 | 329 | 2,446,000 |
| 2010/10/13 | 329 | 332 | 318 | 321 | 3,516,000 |
| 2010/10/12 | 333 | 334 | 321 | 327 | 4,071,000 |
| 2010/10/08 | 330 | 332 | 325 | 327 | 2,590,000 |
| 2010/10/07 | 322 | 331 | 320 | 329 | 4,323,000 |
| 2010/10/06 | 303 | 320 | 303 | 319 | 3,186,000 |
| 2010/10/05 | 304 | 308 | 297 | 303 | 3,516,000 |
| 2010/10/04 | 312 | 313 | 303 | 304 | 1,888,000 |
| 2010/10/01 | 310 | 312 | 306 | 311 | 2,497,000 |
| 2010/09/30 | 310 | 313 | 307 | 309 | 1,644,000 |
| 2010/09/29 | 310 | 314 | 309 | 311 | 2,919,000 |
| 2010/09/28 | 309 | 310 | 307 | 310 | 827,000 |
| 2010/09/27 | 308 | 310 | 307 | 310 | 1,043,000 |
| 2010/09/24 | 312 | 312 | 305 | 306 | 3,086,000 |
| 2010/09/22 | 310 | 314 | 310 | 312 | 1,411,000 |
| 2010/09/21 | 315 | 315 | 308 | 309 | 1,349,000 |
| 2010/09/17 | 310 | 316 | 308 | 313 | 1,612,000 |
| 2010/09/16 | 317 | 318 | 307 | 308 | 3,469,000 |
| 2010/09/15 | 311 | 318 | 306 | 314 | 2,755,000 |
| 2010/09/14 | 316 | 317 | 311 | 312 | 1,357,000 |
| 2010/09/13 | 319 | 322 | 317 | 317 | 1,186,000 |
| 2010/09/10 | 311 | 319 | 310 | 316 | 3,592,000 |
| 2010/09/09 | 314 | 314 | 310 | 312 | 1,016,000 |
| 2010/09/08 | 312 | 314 | 308 | 309 | 1,340,000 |
| 2010/09/07 | 317 | 320 | 317 | 318 | 997,000 |
| 2010/09/06 | 318 | 321 | 314 | 321 | 1,416,000 |
| 2010/09/03 | 314 | 316 | 310 | 315 | 1,720,000 |
| 2010/09/02 | 309 | 311 | 304 | 310 | 2,418,000 |
| 2010/09/01 | 301 | 306 | 298 | 306 | 1,849,000 |
| 2010/08/31 | 303 | 305 | 297 | 298 | 1,329,000 |
| 2010/08/30 | 311 | 316 | 309 | 310 | 1,248,000 |
| 2010/08/27 | 295 | 307 | 294 | 306 | 2,042,000 |
| 2010/08/26 | 304 | 304 | 294 | 298 | 2,506,000 |
| 2010/08/25 | 304 | 308 | 298 | 301 | 2,596,000 |
| 2010/08/24 | 302 | 305 | 300 | 303 | 1,540,000 |
| 2010/08/23 | 310 | 310 | 306 | 306 | 1,809,000 |
| 2010/08/20 | 317 | 319 | 311 | 311 | 1,392,000 |
| 2010/08/19 | 318 | 324 | 318 | 321 | 1,324,000 |
| 2010/08/18 | 319 | 322 | 314 | 320 | 1,655,000 |
| 2010/08/17 | 310 | 316 | 310 | 315 | 1,454,000 |
| 2010/08/16 | 316 | 316 | 311 | 315 | 2,389,000 |
| 2010/08/13 | 318 | 323 | 316 | 319 | 1,706,000 |
| 2010/08/12 | 316 | 320 | 314 | 320 | 1,387,000 |
| 2010/08/11 | 325 | 329 | 318 | 322 | 1,234,000 |
| 2010/08/10 | 328 | 336 | 326 | 330 | 2,958,000 |
| 2010/08/09 | 332 | 335 | 330 | 333 | 1,015,000 |
| 2010/08/06 | 328 | 339 | 327 | 336 | 2,172,000 |
| 2010/08/05 | 326 | 333 | 321 | 331 | 2,568,000 |
| 2010/08/04 | 326 | 326 | 321 | 321 | 1,522,000 |
| 2010/08/03 | 327 | 332 | 326 | 330 | 1,346,000 |
| 2010/08/02 | 326 | 332 | 323 | 324 | 1,836,000 |
| 2010/07/30 | 334 | 334 | 326 | 327 | 1,852,000 |
| 2010/07/29 | 332 | 338 | 331 | 334 | 2,008,000 |
| 2010/07/28 | 336 | 339 | 334 | 338 | 2,536,000 |
| 2010/07/27 | 334 | 336 | 332 | 333 | 1,053,000 |
| 2010/07/26 | 333 | 338 | 331 | 334 | 1,372,000 |
| 2010/07/23 | 331 | 333 | 328 | 331 | 2,798,000 |
| 2010/07/22 | 316 | 324 | 315 | 323 | 2,154,000 |
| 2010/07/21 | 325 | 326 | 318 | 319 | 1,684,000 |
| 2010/07/20 | 320 | 327 | 317 | 325 | 2,269,000 |
| 2010/07/16 | 325 | 326 | 321 | 323 | 1,768,000 |
| 2010/07/15 | 331 | 331 | 327 | 329 | 1,281,000 |
| 2010/07/14 | 330 | 333 | 329 | 333 | 1,586,000 |
| 2010/07/13 | 324 | 325 | 321 | 324 | 1,399,000 |
| 2010/07/12 | 324 | 326 | 318 | 320 | 2,814,000 |
| 2010/07/09 | 324 | 325 | 320 | 324 | 2,483,000 |
| 2010/07/08 | 314 | 319 | 312 | 319 | 1,514,000 |
| 2010/07/07 | 308 | 309 | 304 | 306 | 1,279,000 |
| 2010/07/06 | 303 | 310 | 301 | 308 | 1,540,000 |
| 2010/07/05 | 305 | 308 | 303 | 303 | 1,129,000 |
| 2010/07/02 | 309 | 310 | 304 | 305 | 1,699,000 |
| 2010/07/01 | 305 | 307 | 301 | 306 | 2,671,000 |
| 2010/06/30 | 307 | 309 | 306 | 306 | 1,474,000 |
| 2010/06/29 | 321 | 322 | 313 | 314 | 1,653,000 |
| 2010/06/28 | 322 | 324 | 320 | 322 | 1,167,000 |
| 2010/06/25 | 325 | 325 | 319 | 322 | 1,808,000 |
| 2010/06/24 | 327 | 332 | 327 | 329 | 1,105,000 |
| 2010/06/23 | 332 | 333 | 325 | 327 | 1,505,000 |
| 2010/06/22 | 332 | 336 | 331 | 332 | 2,588,000 |
| 2010/06/21 | 326 | 334 | 324 | 333 | 2,791,000 |
| 2010/06/18 | 324 | 324 | 318 | 320 | 1,741,000 |
| 2010/06/17 | 321 | 328 | 321 | 322 | 2,641,000 |
| 2010/06/16 | 322 | 327 | 320 | 324 | 2,654,000 |
| 2010/06/15 | 320 | 320 | 316 | 318 | 1,981,000 |
| 2010/06/14 | 313 | 318 | 313 | 317 | 1,989,000 |
| 2010/06/11 | 314 | 317 | 310 | 310 | 5,395,000 |
| 2010/06/10 | 305 | 308 | 303 | 307 | 1,877,000 |
| 2010/06/09 | 303 | 307 | 302 | 306 | 3,831,000 |
| 2010/06/08 | 301 | 305 | 301 | 303 | 1,673,000 |
| 2010/06/07 | 307 | 310 | 304 | 306 | 3,215,000 |
| 2010/06/04 | 316 | 320 | 313 | 314 | 2,584,000 |
| 2010/06/03 | 313 | 318 | 313 | 316 | 4,388,000 |
| 2010/06/02 | 314 | 315 | 307 | 309 | 4,153,000 |
| 2010/06/01 | 319 | 322 | 314 | 319 | 2,684,000 |
| 2010/05/31 | 311 | 322 | 311 | 319 | 3,242,000 |
| 2010/05/28 | 315 | 318 | 312 | 313 | 3,575,000 |
| 2010/05/27 | 308 | 314 | 306 | 311 | 4,899,000 |
| 2010/05/26 | 310 | 318 | 308 | 313 | 5,753,000 |
| 2010/05/25 | 309 | 309 | 301 | 303 | 2,828,000 |
| 2010/05/24 | 310 | 310 | 304 | 308 | 4,138,000 |
| 2010/05/21 | 315 | 316 | 309 | 312 | 5,334,000 |
| 2010/05/20 | 326 | 328 | 320 | 322 | 3,764,000 |
| 2010/05/19 | 321 | 331 | 320 | 331 | 4,686,000 |
| 2010/05/18 | 330 | 331 | 321 | 322 | 3,137,000 |
| 2010/05/17 | 329 | 330 | 323 | 329 | 3,996,000 |
| 2010/05/14 | 344 | 345 | 332 | 335 | 7,941,000 |
| 2010/05/13 | 354 | 356 | 348 | 348 | 2,925,000 |
| 2010/05/12 | 348 | 355 | 348 | 349 | 2,256,000 |
| 2010/05/11 | 361 | 361 | 344 | 347 | 3,283,000 |
| 2010/05/10 | 348 | 356 | 346 | 355 | 2,630,000 |
| 2010/05/07 | 354 | 355 | 348 | 350 | 3,165,000 |
| 2010/05/06 | 369 | 370 | 361 | 362 | 2,483,000 |
| 2010/04/30 | 372 | 377 | 368 | 377 | 3,775,000 |
| 2010/04/28 | 373 | 374 | 365 | 366 | 3,841,000 |
| 2010/04/27 | 378 | 384 | 377 | 383 | 4,533,000 |
| 2010/04/26 | 376 | 381 | 375 | 376 | 3,233,000 |
| 2010/04/23 | 370 | 373 | 368 | 370 | 2,366,000 |
| 2010/04/22 | 373 | 376 | 368 | 374 | 3,813,000 |
| 2010/04/21 | 375 | 378 | 373 | 378 | 3,841,000 |
| 2010/04/20 | 373 | 377 | 370 | 371 | 3,245,000 |
| 2010/04/19 | 378 | 379 | 373 | 374 | 4,042,000 |
| 2010/04/16 | 390 | 391 | 379 | 380 | 5,974,000 |
| 2010/04/15 | 390 | 396 | 382 | 395 | 6,250,000 |
| 2010/04/14 | 398 | 401 | 393 | 397 | 3,847,000 |
| 2010/04/13 | 401 | 402 | 394 | 395 | 3,495,000 |
| 2010/04/12 | 402 | 408 | 401 | 402 | 2,397,000 |
| 2010/04/09 | 400 | 403 | 399 | 400 | 3,323,000 |
| 2010/04/08 | 406 | 413 | 402 | 402 | 4,051,000 |
| 2010/04/07 | 404 | 410 | 403 | 405 | 2,423,000 |
| 2010/04/06 | 406 | 406 | 398 | 400 | 1,787,000 |
| 2010/04/05 | 399 | 408 | 397 | 406 | 2,495,000 |
| 2010/04/02 | 392 | 394 | 391 | 394 | 2,134,000 |
| 2010/04/01 | 395 | 397 | 390 | 392 | 3,194,000 |
| 2010/03/31 | 393 | 396 | 387 | 390 | 3,591,000 |
| 2010/03/30 | 394 | 398 | 390 | 392 | 2,031,000 |
| 2010/03/29 | 389 | 395 | 384 | 394 | 1,818,000 |
| 2010/03/26 | 386 | 393 | 383 | 392 | 3,445,000 |
| 2010/03/25 | 385 | 387 | 380 | 385 | 2,017,000 |
| 2010/03/24 | 378 | 385 | 378 | 384 | 1,720,000 |
| 2010/03/23 | 381 | 381 | 374 | 377 | 1,986,000 |
| 2010/03/19 | 387 | 388 | 379 | 383 | 1,561,000 |
| 2010/03/18 | 390 | 392 | 380 | 381 | 2,745,000 |
| 2010/03/17 | 379 | 396 | 379 | 394 | 4,145,000 |
| 2010/03/16 | 373 | 380 | 371 | 378 | 1,874,000 |
| 2010/03/15 | 379 | 379 | 370 | 375 | 1,900,000 |
| 2010/03/12 | 371 | 377 | 365 | 374 | 6,382,000 |
| 2010/03/11 | 359 | 368 | 359 | 365 | 2,068,000 |
| 2010/03/10 | 355 | 362 | 355 | 359 | 2,006,000 |
| 2010/03/09 | 357 | 357 | 353 | 354 | 1,104,000 |
| 2010/03/08 | 362 | 362 | 356 | 357 | 2,777,000 |
| 2010/03/05 | 348 | 354 | 347 | 352 | 2,352,000 |
| 2010/03/04 | 348 | 349 | 343 | 344 | 1,822,000 |
| 2010/03/03 | 347 | 350 | 346 | 347 | 1,253,000 |
| 2010/03/02 | 347 | 350 | 344 | 350 | 1,541,000 |
| 2010/03/01 | 348 | 350 | 345 | 345 | 1,887,000 |
| 2010/02/26 | 345 | 349 | 341 | 344 | 2,387,000 |
| 2010/02/25 | 346 | 348 | 342 | 346 | 3,127,000 |
| 2010/02/24 | 345 | 352 | 342 | 344 | 2,708,000 |
| 2010/02/23 | 340 | 353 | 340 | 353 | 3,397,000 |
| 2010/02/22 | 345 | 349 | 341 | 343 | 3,248,000 |
| 2010/02/19 | 347 | 348 | 336 | 338 | 3,086,000 |
| 2010/02/18 | 347 | 351 | 344 | 350 | 2,949,000 |
| 2010/02/17 | 339 | 353 | 338 | 351 | 3,428,000 |
| 2010/02/16 | 335 | 338 | 332 | 335 | 1,865,000 |
| 2010/02/15 | 342 | 345 | 335 | 337 | 2,183,000 |
| 2010/02/12 | 348 | 348 | 339 | 342 | 3,521,000 |
| 2010/02/10 | 330 | 351 | 326 | 343 | 6,318,000 |
| 2010/02/09 | 329 | 336 | 329 | 332 | 2,250,000 |
| 2010/02/08 | 335 | 340 | 331 | 337 | 2,375,000 |
| 2010/02/05 | 342 | 345 | 336 | 339 | 3,462,000 |
| 2010/02/04 | 352 | 358 | 350 | 353 | 1,828,000 |
| 2010/02/03 | 346 | 355 | 345 | 351 | 2,230,000 |
| 2010/02/02 | 346 | 348 | 341 | 344 | 2,123,000 |
| 2010/02/01 | 344 | 348 | 338 | 347 | 2,500,000 |
| 2010/01/29 | 346 | 347 | 341 | 344 | 2,918,000 |
| 2010/01/28 | 345 | 353 | 342 | 351 | 1,932,000 |
| 2010/01/27 | 348 | 352 | 344 | 345 | 1,983,000 |
| 2010/01/26 | 356 | 361 | 346 | 348 | 4,779,000 |
| 2010/01/25 | 355 | 364 | 350 | 360 | 4,593,000 |
| 2010/01/22 | 359 | 368 | 357 | 360 | 4,191,000 |
| 2010/01/21 | 365 | 375 | 360 | 367 | 5,919,000 |
| 2010/01/20 | 367 | 368 | 363 | 365 | 2,136,000 |
| 2010/01/19 | 365 | 366 | 359 | 360 | 2,135,000 |
| 2010/01/18 | 363 | 365 | 355 | 364 | 3,370,000 |
| 2010/01/15 | 375 | 379 | 363 | 367 | 5,726,000 |
| 2010/01/14 | 369 | 372 | 366 | 370 | 3,251,000 |
| 2010/01/13 | 363 | 368 | 361 | 364 | 3,379,000 |
| 2010/01/12 | 367 | 369 | 360 | 366 | 4,288,000 |
| 2010/01/08 | 360 | 368 | 353 | 364 | 7,319,000 |
| 2010/01/07 | 350 | 357 | 347 | 352 | 3,565,000 |
| 2010/01/06 | 342 | 352 | 341 | 351 | 3,684,000 |
| 2010/01/05 | 341 | 342 | 336 | 339 | 3,737,000 |
| 2010/01/04 | 333 | 337 | 332 | 333 | 1,041,000 |