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 |
---|---|---|---|---|---|
2011/12/30 | 319 | 323 | 317 | 323 | 1,689,000 |
2011/12/29 | 317 | 317 | 314 | 316 | 784,000 |
2011/12/28 | 318 | 319 | 316 | 318 | 1,331,000 |
2011/12/27 | 311 | 320 | 311 | 317 | 2,442,000 |
2011/12/26 | 314 | 314 | 312 | 313 | 861,000 |
2011/12/22 | 316 | 316 | 311 | 312 | 1,825,000 |
2011/12/21 | 314 | 315 | 312 | 315 | 2,537,000 |
2011/12/20 | 312 | 314 | 309 | 312 | 1,926,000 |
2011/12/19 | 315 | 315 | 306 | 307 | 2,018,000 |
2011/12/16 | 313 | 316 | 312 | 315 | 2,259,000 |
2011/12/15 | 314 | 314 | 310 | 313 | 2,445,000 |
2011/12/14 | 315 | 317 | 313 | 314 | 1,791,000 |
2011/12/13 | 320 | 322 | 313 | 317 | 2,462,000 |
2011/12/12 | 328 | 328 | 319 | 324 | 2,873,000 |
2011/12/09 | 317 | 323 | 317 | 321 | 5,278,000 |
2011/12/08 | 319 | 324 | 319 | 323 | 1,587,000 |
2011/12/07 | 318 | 325 | 317 | 323 | 2,148,000 |
2011/12/06 | 319 | 322 | 316 | 317 | 2,584,000 |
2011/12/05 | 321 | 323 | 318 | 322 | 1,266,000 |
2011/12/02 | 313 | 321 | 313 | 320 | 3,425,000 |
2011/12/01 | 315 | 316 | 312 | 313 | 2,834,000 |
2011/11/30 | 309 | 314 | 308 | 311 | 3,357,000 |
2011/11/29 | 313 | 314 | 306 | 311 | 3,267,000 |
2011/11/28 | 315 | 317 | 312 | 314 | 1,930,000 |
2011/11/25 | 310 | 314 | 309 | 314 | 2,337,000 |
2011/11/24 | 309 | 312 | 308 | 309 | 3,147,000 |
2011/11/22 | 314 | 315 | 310 | 313 | 2,576,000 |
2011/11/21 | 314 | 316 | 310 | 316 | 3,162,000 |
2011/11/18 | 320 | 321 | 314 | 318 | 3,499,000 |
2011/11/17 | 323 | 327 | 321 | 322 | 3,169,000 |
2011/11/16 | 330 | 333 | 323 | 324 | 1,920,000 |
2011/11/15 | 332 | 333 | 329 | 329 | 1,282,000 |
2011/11/14 | 339 | 339 | 331 | 332 | 1,380,000 |
2011/11/11 | 337 | 339 | 329 | 335 | 2,304,000 |
2011/11/10 | 333 | 340 | 333 | 336 | 2,475,000 |
2011/11/09 | 337 | 346 | 335 | 341 | 2,782,000 |
2011/11/08 | 339 | 343 | 333 | 333 | 2,274,000 |
2011/11/07 | 338 | 344 | 337 | 341 | 2,112,000 |
2011/11/04 | 338 | 340 | 335 | 340 | 1,660,000 |
2011/11/02 | 335 | 336 | 330 | 334 | 2,431,000 |
2011/11/01 | 337 | 341 | 334 | 337 | 1,318,000 |
2011/10/31 | 340 | 346 | 338 | 338 | 2,331,000 |
2011/10/28 | 343 | 343 | 335 | 340 | 3,226,000 |
2011/10/27 | 334 | 339 | 333 | 338 | 1,542,000 |
2011/10/26 | 337 | 337 | 332 | 335 | 1,566,000 |
2011/10/25 | 340 | 340 | 335 | 338 | 2,527,000 |
2011/10/24 | 335 | 344 | 335 | 341 | 2,535,000 |
2011/10/21 | 333 | 333 | 328 | 331 | 1,242,000 |
2011/10/20 | 328 | 334 | 326 | 333 | 2,919,000 |
2011/10/19 | 340 | 342 | 325 | 328 | 4,055,000 |
2011/10/18 | 342 | 349 | 336 | 338 | 3,229,000 |
2011/10/17 | 345 | 347 | 342 | 345 | 2,133,000 |
2011/10/14 | 344 | 346 | 337 | 342 | 3,765,000 |
2011/10/13 | 353 | 353 | 342 | 345 | 3,202,000 |
2011/10/12 | 359 | 359 | 351 | 352 | 2,246,000 |
2011/10/11 | 365 | 365 | 357 | 359 | 2,069,000 |
2011/10/07 | 356 | 359 | 354 | 355 | 1,885,000 |
2011/10/06 | 362 | 364 | 351 | 355 | 7,134,000 |
2011/10/05 | 363 | 364 | 356 | 359 | 3,671,000 |
2011/10/04 | 358 | 365 | 351 | 364 | 7,020,000 |
2011/10/03 | 336 | 365 | 336 | 363 | 8,830,000 |
2011/09/30 | 349 | 351 | 341 | 344 | 3,418,000 |
2011/09/29 | 338 | 346 | 338 | 345 | 2,774,000 |
2011/09/28 | 331 | 344 | 330 | 342 | 4,518,000 |
2011/09/27 | 322 | 328 | 322 | 328 | 1,841,000 |
2011/09/26 | 325 | 326 | 317 | 317 | 3,203,000 |
2011/09/22 | 320 | 324 | 317 | 322 | 4,788,000 |
2011/09/21 | 324 | 327 | 322 | 324 | 2,963,000 |
2011/09/20 | 323 | 328 | 322 | 327 | 3,181,000 |
2011/09/16 | 332 | 334 | 330 | 331 | 2,726,000 |
2011/09/15 | 327 | 331 | 326 | 329 | 3,972,000 |
2011/09/14 | 329 | 331 | 320 | 323 | 4,228,000 |
2011/09/13 | 333 | 333 | 327 | 331 | 5,786,000 |
2011/09/12 | 336 | 339 | 334 | 334 | 2,268,000 |
2011/09/09 | 346 | 348 | 341 | 343 | 4,890,000 |
2011/09/08 | 344 | 347 | 341 | 346 | 4,734,000 |
2011/09/07 | 341 | 344 | 339 | 343 | 3,958,000 |
2011/09/06 | 342 | 342 | 337 | 338 | 2,303,000 |
2011/09/05 | 336 | 343 | 336 | 342 | 5,447,000 |
2011/09/02 | 337 | 343 | 336 | 339 | 3,705,000 |
2011/09/01 | 342 | 342 | 336 | 339 | 4,945,000 |
2011/08/31 | 343 | 344 | 338 | 342 | 3,269,000 |
2011/08/30 | 338 | 342 | 336 | 341 | 6,514,000 |
2011/08/29 | 332 | 336 | 328 | 335 | 5,837,000 |
2011/08/26 | 333 | 334 | 330 | 332 | 4,713,000 |
2011/08/25 | 338 | 341 | 333 | 336 | 7,232,000 |
2011/08/24 | 340 | 341 | 330 | 333 | 7,828,000 |
2011/08/23 | 331 | 334 | 328 | 333 | 4,940,000 |
2011/08/22 | 332 | 336 | 324 | 328 | 7,965,000 |
2011/08/19 | 331 | 335 | 330 | 330 | 6,173,000 |
2011/08/18 | 341 | 342 | 335 | 339 | 6,141,000 |
2011/08/17 | 335 | 341 | 333 | 341 | 4,371,000 |
2011/08/16 | 330 | 336 | 327 | 329 | 3,110,000 |
2011/08/15 | 324 | 329 | 322 | 328 | 3,616,000 |
2011/08/12 | 325 | 327 | 318 | 322 | 6,324,000 |
2011/08/11 | 308 | 324 | 305 | 324 | 6,036,000 |
2011/08/10 | 319 | 319 | 312 | 314 | 4,572,000 |
2011/08/09 | 306 | 313 | 298 | 311 | 5,094,000 |
2011/08/08 | 321 | 323 | 313 | 314 | 5,873,000 |
2011/08/05 | 326 | 330 | 323 | 325 | 3,398,000 |
2011/08/04 | 337 | 343 | 335 | 338 | 2,872,000 |
2011/08/03 | 335 | 336 | 332 | 333 | 1,568,000 |
2011/08/02 | 342 | 345 | 341 | 342 | 1,915,000 |
2011/08/01 | 346 | 352 | 346 | 348 | 2,954,000 |
2011/07/29 | 344 | 345 | 339 | 341 | 2,222,000 |
2011/07/28 | 344 | 346 | 342 | 344 | 1,716,000 |
2011/07/27 | 350 | 351 | 346 | 349 | 1,998,000 |
2011/07/26 | 351 | 355 | 349 | 353 | 2,301,000 |
2011/07/25 | 352 | 354 | 348 | 350 | 3,059,000 |
2011/07/22 | 344 | 349 | 343 | 349 | 2,201,000 |
2011/07/21 | 339 | 344 | 339 | 341 | 3,488,000 |
2011/07/20 | 341 | 342 | 336 | 339 | 1,829,000 |
2011/07/19 | 338 | 342 | 335 | 339 | 2,685,000 |
2011/07/15 | 336 | 341 | 336 | 340 | 1,710,000 |
2011/07/14 | 336 | 339 | 334 | 335 | 1,761,000 |
2011/07/13 | 333 | 340 | 333 | 337 | 3,463,000 |
2011/07/12 | 332 | 335 | 332 | 334 | 1,619,000 |
2011/07/11 | 340 | 341 | 337 | 337 | 1,925,000 |
2011/07/08 | 341 | 345 | 340 | 343 | 4,276,000 |
2011/07/07 | 336 | 339 | 333 | 337 | 3,989,000 |
2011/07/06 | 338 | 339 | 335 | 339 | 1,870,000 |
2011/07/05 | 339 | 339 | 336 | 337 | 1,707,000 |
2011/07/04 | 336 | 341 | 335 | 338 | 2,931,000 |
2011/07/01 | 335 | 337 | 331 | 333 | 3,831,000 |
2011/06/30 | 335 | 336 | 332 | 334 | 3,817,000 |
2011/06/29 | 333 | 334 | 330 | 332 | 1,930,000 |
2011/06/28 | 330 | 333 | 329 | 330 | 1,940,000 |
2011/06/27 | 331 | 331 | 327 | 328 | 1,972,000 |
2011/06/24 | 330 | 331 | 327 | 330 | 2,164,000 |
2011/06/23 | 328 | 334 | 327 | 329 | 3,216,000 |
2011/06/22 | 324 | 329 | 323 | 327 | 6,053,000 |
2011/06/21 | 320 | 323 | 315 | 321 | 4,631,000 |
2011/06/20 | 318 | 324 | 318 | 320 | 6,258,000 |
2011/06/17 | 334 | 334 | 318 | 318 | 11,509,000 |
2011/06/16 | 346 | 347 | 341 | 341 | 1,646,000 |
2011/06/15 | 351 | 351 | 347 | 348 | 1,748,000 |
2011/06/14 | 344 | 352 | 344 | 351 | 3,268,000 |
2011/06/13 | 341 | 347 | 340 | 345 | 1,467,000 |
2011/06/10 | 346 | 348 | 343 | 344 | 4,848,000 |
2011/06/09 | 345 | 345 | 339 | 343 | 2,208,000 |
2011/06/08 | 343 | 346 | 341 | 345 | 2,708,000 |
2011/06/07 | 333 | 343 | 333 | 342 | 2,979,000 |
2011/06/06 | 339 | 340 | 334 | 335 | 2,550,000 |
2011/06/03 | 340 | 346 | 337 | 338 | 3,156,000 |
2011/06/02 | 337 | 342 | 336 | 340 | 6,744,000 |
2011/06/01 | 340 | 345 | 337 | 345 | 3,811,000 |
2011/05/31 | 335 | 338 | 334 | 337 | 3,320,000 |
2011/05/30 | 334 | 336 | 333 | 334 | 1,613,000 |
2011/05/27 | 336 | 338 | 335 | 335 | 1,202,000 |
2011/05/26 | 337 | 340 | 335 | 337 | 2,509,000 |
2011/05/25 | 339 | 339 | 332 | 333 | 2,161,000 |
2011/05/24 | 337 | 338 | 334 | 337 | 1,657,000 |
2011/05/23 | 341 | 342 | 334 | 337 | 3,336,000 |
2011/05/20 | 342 | 343 | 340 | 340 | 2,091,000 |
2011/05/19 | 347 | 348 | 341 | 342 | 2,014,000 |
2011/05/18 | 346 | 348 | 342 | 346 | 2,865,000 |
2011/05/17 | 342 | 345 | 340 | 345 | 3,424,000 |
2011/05/16 | 343 | 350 | 341 | 347 | 5,237,000 |
2011/05/13 | 346 | 346 | 339 | 340 | 4,511,000 |
2011/05/12 | 349 | 352 | 347 | 347 | 2,455,000 |
2011/05/11 | 354 | 355 | 350 | 353 | 3,175,000 |
2011/05/10 | 352 | 353 | 348 | 351 | 2,811,000 |
2011/05/09 | 345 | 350 | 344 | 349 | 2,380,000 |
2011/05/06 | 346 | 349 | 343 | 345 | 2,621,000 |
2011/05/02 | 342 | 347 | 342 | 347 | 1,591,000 |
2011/04/28 | 340 | 345 | 338 | 342 | 2,432,000 |
2011/04/27 | 340 | 342 | 339 | 341 | 3,673,000 |
2011/04/26 | 341 | 341 | 334 | 337 | 2,004,000 |
2011/04/25 | 343 | 345 | 341 | 341 | 1,499,000 |
2011/04/22 | 344 | 346 | 341 | 342 | 2,826,000 |
2011/04/21 | 346 | 347 | 343 | 345 | 2,924,000 |
2011/04/20 | 349 | 349 | 342 | 342 | 3,050,000 |
2011/04/19 | 345 | 349 | 340 | 345 | 4,211,000 |
2011/04/18 | 353 | 353 | 348 | 348 | 2,589,000 |
2011/04/15 | 354 | 356 | 348 | 354 | 3,864,000 |
2011/04/14 | 354 | 358 | 353 | 357 | 3,894,000 |
2011/04/13 | 353 | 358 | 353 | 356 | 6,227,000 |
2011/04/12 | 357 | 360 | 353 | 356 | 6,713,000 |
2011/04/11 | 356 | 362 | 355 | 358 | 3,182,000 |
2011/04/08 | 357 | 359 | 351 | 356 | 4,992,000 |
2011/04/07 | 360 | 362 | 351 | 354 | 4,024,000 |
2011/04/06 | 364 | 365 | 355 | 359 | 7,740,000 |
2011/04/05 | 366 | 366 | 352 | 357 | 5,266,000 |
2011/04/04 | 369 | 369 | 363 | 365 | 4,489,000 |
2011/04/01 | 371 | 373 | 365 | 366 | 7,714,000 |
2011/03/31 | 374 | 375 | 367 | 370 | 4,033,000 |
2011/03/30 | 372 | 372 | 366 | 370 | 5,015,000 |
2011/03/29 | 375 | 375 | 364 | 371 | 5,646,000 |
2011/03/28 | 381 | 382 | 374 | 381 | 3,428,000 |
2011/03/25 | 395 | 395 | 378 | 384 | 4,830,000 |
2011/03/24 | 386 | 391 | 383 | 388 | 4,805,000 |
2011/03/23 | 398 | 398 | 376 | 382 | 10,128,000 |
2011/03/22 | 383 | 398 | 380 | 397 | 9,941,000 |
2011/03/18 | 370 | 388 | 367 | 373 | 9,164,000 |
2011/03/17 | 351 | 374 | 341 | 368 | 9,666,000 |
2011/03/16 | 334 | 352 | 333 | 349 | 9,557,000 |
2011/03/15 | 378 | 380 | 315 | 333 | 13,359,000 |
2011/03/14 | 408 | 410 | 369 | 373 | 17,781,000 |
2011/03/11 | 330 | 341 | 327 | 336 | 7,633,000 |
2011/03/10 | 337 | 338 | 331 | 332 | 2,033,000 |
2011/03/09 | 341 | 343 | 338 | 339 | 1,891,000 |
2011/03/08 | 342 | 343 | 339 | 340 | 3,348,000 |
2011/03/07 | 351 | 351 | 340 | 342 | 3,439,000 |
2011/03/04 | 354 | 354 | 349 | 352 | 2,385,000 |
2011/03/03 | 347 | 349 | 344 | 348 | 2,088,000 |
2011/03/02 | 350 | 350 | 342 | 346 | 2,760,000 |
2011/03/01 | 351 | 353 | 349 | 352 | 1,735,000 |
2011/02/28 | 347 | 352 | 343 | 350 | 2,656,000 |
2011/02/25 | 344 | 348 | 341 | 346 | 3,264,000 |
2011/02/24 | 340 | 343 | 337 | 339 | 4,449,000 |
2011/02/23 | 340 | 345 | 337 | 339 | 3,781,000 |
2011/02/22 | 344 | 344 | 338 | 341 | 2,359,000 |
2011/02/21 | 344 | 347 | 340 | 347 | 2,581,000 |
2011/02/18 | 348 | 349 | 345 | 346 | 2,504,000 |
2011/02/17 | 347 | 349 | 344 | 348 | 2,543,000 |
2011/02/16 | 344 | 347 | 343 | 344 | 1,841,000 |
2011/02/15 | 350 | 350 | 343 | 343 | 5,247,000 |
2011/02/14 | 358 | 359 | 350 | 351 | 2,630,000 |
2011/02/10 | 350 | 359 | 350 | 357 | 2,250,000 |
2011/02/09 | 363 | 363 | 350 | 352 | 4,174,000 |
2011/02/08 | 354 | 361 | 351 | 359 | 3,518,000 |
2011/02/07 | 354 | 357 | 352 | 353 | 1,870,000 |
2011/02/04 | 351 | 354 | 348 | 353 | 2,261,000 |
2011/02/03 | 350 | 354 | 347 | 347 | 1,445,000 |
2011/02/02 | 349 | 357 | 349 | 352 | 3,510,000 |
2011/02/01 | 352 | 353 | 346 | 348 | 2,313,000 |
2011/01/31 | 354 | 355 | 349 | 349 | 1,947,000 |
2011/01/28 | 367 | 367 | 356 | 360 | 2,433,000 |
2011/01/27 | 366 | 368 | 363 | 367 | 1,437,000 |
2011/01/26 | 362 | 365 | 361 | 362 | 1,361,000 |
2011/01/25 | 365 | 367 | 361 | 366 | 1,657,000 |
2011/01/24 | 364 | 365 | 358 | 363 | 1,670,000 |
2011/01/21 | 367 | 367 | 360 | 360 | 1,752,000 |
2011/01/20 | 360 | 366 | 360 | 365 | 1,310,000 |
2011/01/19 | 366 | 366 | 360 | 363 | 1,081,000 |
2011/01/18 | 361 | 366 | 361 | 363 | 1,170,000 |
2011/01/17 | 363 | 366 | 360 | 362 | 1,191,000 |
2011/01/14 | 361 | 365 | 359 | 361 | 3,106,000 |
2011/01/13 | 366 | 367 | 363 | 366 | 1,617,000 |
2011/01/12 | 370 | 370 | 363 | 364 | 2,094,000 |
2011/01/11 | 366 | 368 | 363 | 367 | 1,670,000 |
2011/01/07 | 367 | 371 | 363 | 368 | 2,875,000 |
2011/01/06 | 359 | 366 | 358 | 364 | 3,352,000 |
2011/01/05 | 352 | 355 | 350 | 352 | 1,840,000 |
2011/01/04 | 353 | 357 | 351 | 353 | 2,026,000 |