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 |
---|---|---|---|---|---|
2012/12/28 | 325 | 325 | 315 | 323 | 5,562,000 |
2012/12/27 | 324 | 326 | 322 | 324 | 5,257,000 |
2012/12/26 | 322 | 323 | 318 | 322 | 4,273,000 |
2012/12/25 | 321 | 321 | 317 | 318 | 5,735,000 |
2012/12/21 | 314 | 317 | 303 | 312 | 9,596,000 |
2012/12/20 | 313 | 314 | 302 | 308 | 10,349,000 |
2012/12/19 | 304 | 311 | 304 | 311 | 9,386,000 |
2012/12/18 | 285 | 299 | 285 | 294 | 9,455,000 |
2012/12/17 | 288 | 291 | 283 | 283 | 5,595,000 |
2012/12/14 | 273 | 281 | 272 | 279 | 11,045,000 |
2012/12/13 | 272 | 273 | 270 | 273 | 2,969,000 |
2012/12/12 | 270 | 272 | 268 | 269 | 2,788,000 |
2012/12/11 | 269 | 269 | 265 | 267 | 3,204,000 |
2012/12/10 | 266 | 268 | 265 | 266 | 3,636,000 |
2012/12/07 | 260 | 265 | 260 | 263 | 3,184,000 |
2012/12/06 | 258 | 259 | 256 | 258 | 3,017,000 |
2012/12/05 | 253 | 257 | 253 | 256 | 1,864,000 |
2012/12/04 | 257 | 258 | 251 | 253 | 4,172,000 |
2012/12/03 | 253 | 262 | 253 | 258 | 4,866,000 |
2012/11/30 | 250 | 252 | 247 | 248 | 3,201,000 |
2012/11/29 | 247 | 249 | 246 | 248 | 2,029,000 |
2012/11/28 | 250 | 250 | 245 | 246 | 3,196,000 |
2012/11/27 | 247 | 252 | 246 | 250 | 3,178,000 |
2012/11/26 | 248 | 249 | 247 | 248 | 2,823,000 |
2012/11/22 | 245 | 247 | 244 | 247 | 3,088,000 |
2012/11/21 | 246 | 248 | 243 | 245 | 2,137,000 |
2012/11/20 | 250 | 251 | 244 | 245 | 3,347,000 |
2012/11/19 | 250 | 252 | 247 | 250 | 3,375,000 |
2012/11/16 | 248 | 249 | 241 | 248 | 4,951,000 |
2012/11/15 | 239 | 247 | 230 | 245 | 8,135,000 |
2012/11/14 | 226 | 229 | 223 | 227 | 6,384,000 |
2012/11/13 | 232 | 233 | 224 | 226 | 6,575,000 |
2012/11/12 | 245 | 246 | 237 | 239 | 4,077,000 |
2012/11/09 | 245 | 248 | 244 | 247 | 1,837,000 |
2012/11/08 | 248 | 251 | 246 | 249 | 1,786,000 |
2012/11/07 | 256 | 256 | 250 | 253 | 2,356,000 |
2012/11/06 | 258 | 258 | 254 | 255 | 1,128,000 |
2012/11/05 | 258 | 260 | 257 | 257 | 732,000 |
2012/11/02 | 263 | 263 | 258 | 260 | 1,485,000 |
2012/11/01 | 266 | 267 | 257 | 260 | 2,553,000 |
2012/10/31 | 265 | 268 | 264 | 267 | 1,180,000 |
2012/10/30 | 267 | 269 | 264 | 264 | 2,267,000 |
2012/10/29 | 263 | 267 | 263 | 267 | 1,394,000 |
2012/10/26 | 268 | 268 | 262 | 264 | 1,826,000 |
2012/10/25 | 264 | 268 | 262 | 268 | 1,990,000 |
2012/10/24 | 261 | 264 | 261 | 263 | 2,008,000 |
2012/10/23 | 266 | 267 | 261 | 262 | 1,874,000 |
2012/10/22 | 261 | 265 | 260 | 264 | 1,595,000 |
2012/10/19 | 260 | 264 | 259 | 261 | 2,133,000 |
2012/10/18 | 267 | 267 | 260 | 260 | 3,858,000 |
2012/10/17 | 257 | 267 | 257 | 266 | 2,973,000 |
2012/10/16 | 257 | 258 | 255 | 256 | 1,910,000 |
2012/10/15 | 257 | 258 | 254 | 256 | 1,695,000 |
2012/10/12 | 254 | 259 | 254 | 258 | 1,791,000 |
2012/10/11 | 251 | 255 | 251 | 253 | 1,722,000 |
2012/10/10 | 260 | 261 | 255 | 257 | 2,860,000 |
2012/10/09 | 266 | 268 | 263 | 263 | 1,315,000 |
2012/10/05 | 263 | 266 | 260 | 266 | 1,796,000 |
2012/10/04 | 263 | 265 | 260 | 263 | 1,279,000 |
2012/10/03 | 260 | 263 | 258 | 261 | 1,802,000 |
2012/10/02 | 261 | 263 | 259 | 260 | 2,216,000 |
2012/10/01 | 263 | 263 | 257 | 261 | 1,519,000 |
2012/09/28 | 267 | 267 | 259 | 263 | 1,816,000 |
2012/09/27 | 263 | 266 | 260 | 266 | 2,275,000 |
2012/09/26 | 262 | 266 | 261 | 264 | 1,839,000 |
2012/09/25 | 266 | 266 | 263 | 266 | 1,732,000 |
2012/09/24 | 262 | 265 | 261 | 264 | 3,705,000 |
2012/09/21 | 256 | 262 | 256 | 262 | 2,843,000 |
2012/09/20 | 258 | 259 | 255 | 257 | 4,092,000 |
2012/09/19 | 261 | 263 | 258 | 260 | 3,644,000 |
2012/09/18 | 262 | 263 | 259 | 262 | 2,606,000 |
2012/09/14 | 261 | 262 | 258 | 260 | 4,083,000 |
2012/09/13 | 257 | 260 | 255 | 258 | 2,743,000 |
2012/09/12 | 250 | 257 | 249 | 257 | 2,962,000 |
2012/09/11 | 252 | 252 | 246 | 248 | 2,517,000 |
2012/09/10 | 246 | 252 | 245 | 252 | 1,208,000 |
2012/09/07 | 247 | 249 | 245 | 247 | 2,326,000 |
2012/09/06 | 244 | 245 | 240 | 243 | 1,923,000 |
2012/09/05 | 249 | 250 | 245 | 246 | 1,421,000 |
2012/09/04 | 249 | 249 | 245 | 247 | 1,568,000 |
2012/09/03 | 248 | 253 | 248 | 248 | 2,288,000 |
2012/08/31 | 255 | 256 | 249 | 250 | 2,454,000 |
2012/08/30 | 261 | 261 | 256 | 257 | 1,429,000 |
2012/08/29 | 261 | 261 | 259 | 261 | 1,567,000 |
2012/08/28 | 260 | 261 | 257 | 259 | 2,589,000 |
2012/08/27 | 260 | 261 | 258 | 259 | 1,037,000 |
2012/08/24 | 257 | 259 | 256 | 258 | 1,608,000 |
2012/08/23 | 259 | 261 | 256 | 261 | 2,619,000 |
2012/08/22 | 261 | 262 | 256 | 259 | 1,707,000 |
2012/08/21 | 262 | 263 | 259 | 263 | 1,981,000 |
2012/08/20 | 260 | 263 | 258 | 261 | 2,060,000 |
2012/08/17 | 256 | 257 | 254 | 257 | 1,116,000 |
2012/08/16 | 253 | 257 | 253 | 256 | 1,724,000 |
2012/08/15 | 259 | 259 | 249 | 252 | 2,932,000 |
2012/08/14 | 258 | 260 | 257 | 258 | 1,888,000 |
2012/08/13 | 256 | 260 | 255 | 258 | 2,701,000 |
2012/08/10 | 259 | 260 | 254 | 255 | 3,705,000 |
2012/08/09 | 253 | 259 | 252 | 257 | 4,763,000 |
2012/08/08 | 245 | 252 | 245 | 251 | 6,475,000 |
2012/08/07 | 237 | 241 | 237 | 240 | 3,334,000 |
2012/08/06 | 236 | 239 | 235 | 237 | 2,357,000 |
2012/08/03 | 238 | 238 | 232 | 233 | 1,858,000 |
2012/08/02 | 241 | 241 | 238 | 239 | 1,968,000 |
2012/08/01 | 244 | 245 | 239 | 241 | 2,837,000 |
2012/07/31 | 243 | 247 | 242 | 245 | 2,245,000 |
2012/07/30 | 244 | 246 | 240 | 243 | 2,562,000 |
2012/07/27 | 241 | 245 | 240 | 242 | 3,051,000 |
2012/07/26 | 242 | 243 | 238 | 241 | 3,759,000 |
2012/07/25 | 245 | 245 | 237 | 237 | 2,606,000 |
2012/07/24 | 243 | 246 | 240 | 244 | 4,195,000 |
2012/07/23 | 247 | 250 | 242 | 243 | 3,397,000 |
2012/07/20 | 256 | 259 | 250 | 251 | 3,037,000 |
2012/07/19 | 259 | 264 | 257 | 257 | 2,558,000 |
2012/07/18 | 265 | 267 | 259 | 259 | 2,745,000 |
2012/07/17 | 265 | 270 | 262 | 264 | 3,133,000 |
2012/07/13 | 264 | 268 | 264 | 265 | 2,108,000 |
2012/07/12 | 268 | 271 | 265 | 266 | 3,927,000 |
2012/07/11 | 270 | 271 | 266 | 267 | 2,109,000 |
2012/07/10 | 268 | 273 | 268 | 271 | 3,047,000 |
2012/07/09 | 266 | 272 | 264 | 268 | 4,210,000 |
2012/07/06 | 272 | 273 | 264 | 268 | 9,464,000 |
2012/07/05 | 275 | 278 | 272 | 273 | 2,771,000 |
2012/07/04 | 280 | 280 | 274 | 275 | 3,053,000 |
2012/07/03 | 281 | 281 | 279 | 280 | 2,934,000 |
2012/07/02 | 281 | 281 | 275 | 278 | 2,794,000 |
2012/06/29 | 273 | 278 | 272 | 276 | 4,303,000 |
2012/06/28 | 275 | 275 | 270 | 273 | 3,605,000 |
2012/06/27 | 259 | 273 | 259 | 272 | 6,355,000 |
2012/06/26 | 261 | 264 | 257 | 261 | 4,157,000 |
2012/06/25 | 262 | 265 | 260 | 260 | 5,819,000 |
2012/06/22 | 253 | 260 | 252 | 257 | 3,493,000 |
2012/06/21 | 258 | 258 | 254 | 256 | 3,895,000 |
2012/06/20 | 256 | 259 | 255 | 258 | 2,640,000 |
2012/06/19 | 256 | 259 | 254 | 255 | 3,202,000 |
2012/06/18 | 259 | 260 | 257 | 257 | 2,090,000 |
2012/06/15 | 257 | 258 | 254 | 256 | 1,618,000 |
2012/06/14 | 254 | 255 | 253 | 254 | 2,837,000 |
2012/06/13 | 256 | 258 | 253 | 255 | 2,536,000 |
2012/06/12 | 252 | 257 | 250 | 256 | 3,823,000 |
2012/06/11 | 256 | 258 | 253 | 257 | 3,469,000 |
2012/06/08 | 257 | 257 | 248 | 251 | 7,305,000 |
2012/06/07 | 256 | 260 | 254 | 260 | 3,243,000 |
2012/06/06 | 256 | 257 | 253 | 255 | 2,958,000 |
2012/06/05 | 249 | 256 | 249 | 255 | 2,731,000 |
2012/06/04 | 249 | 249 | 246 | 248 | 3,206,000 |
2012/06/01 | 257 | 258 | 252 | 254 | 2,715,000 |
2012/05/31 | 257 | 260 | 256 | 260 | 2,521,000 |
2012/05/30 | 261 | 262 | 258 | 260 | 2,860,000 |
2012/05/29 | 261 | 264 | 258 | 263 | 2,378,000 |
2012/05/28 | 265 | 265 | 261 | 263 | 1,939,000 |
2012/05/25 | 275 | 275 | 267 | 268 | 2,258,000 |
2012/05/24 | 266 | 269 | 265 | 268 | 4,161,000 |
2012/05/23 | 271 | 273 | 264 | 265 | 4,008,000 |
2012/05/22 | 273 | 274 | 269 | 274 | 3,021,000 |
2012/05/21 | 266 | 270 | 265 | 269 | 1,837,000 |
2012/05/18 | 271 | 271 | 265 | 267 | 4,043,000 |
2012/05/17 | 269 | 275 | 269 | 274 | 3,336,000 |
2012/05/16 | 274 | 276 | 269 | 270 | 2,950,000 |
2012/05/15 | 274 | 278 | 269 | 275 | 2,875,000 |
2012/05/14 | 274 | 279 | 274 | 277 | 3,432,000 |
2012/05/11 | 280 | 283 | 272 | 274 | 5,597,000 |
2012/05/10 | 278 | 283 | 277 | 281 | 7,605,000 |
2012/05/09 | 288 | 289 | 283 | 285 | 3,230,000 |
2012/05/08 | 292 | 293 | 290 | 291 | 2,678,000 |
2012/05/07 | 294 | 294 | 290 | 292 | 3,117,000 |
2012/05/02 | 299 | 300 | 296 | 299 | 3,355,000 |
2012/05/01 | 303 | 305 | 300 | 300 | 1,998,000 |
2012/04/27 | 310 | 310 | 303 | 304 | 3,676,000 |
2012/04/26 | 311 | 314 | 309 | 312 | 2,270,000 |
2012/04/25 | 309 | 310 | 307 | 308 | 1,742,000 |
2012/04/24 | 308 | 308 | 305 | 306 | 2,376,000 |
2012/04/23 | 308 | 310 | 307 | 309 | 1,693,000 |
2012/04/20 | 311 | 311 | 308 | 308 | 1,753,000 |
2012/04/19 | 317 | 317 | 310 | 310 | 4,175,000 |
2012/04/18 | 317 | 320 | 315 | 317 | 2,886,000 |
2012/04/17 | 315 | 318 | 313 | 316 | 2,488,000 |
2012/04/16 | 315 | 318 | 314 | 315 | 2,958,000 |
2012/04/13 | 315 | 317 | 310 | 316 | 5,167,000 |
2012/04/12 | 313 | 315 | 312 | 314 | 1,856,000 |
2012/04/11 | 313 | 313 | 309 | 312 | 3,145,000 |
2012/04/10 | 316 | 317 | 313 | 314 | 3,845,000 |
2012/04/09 | 317 | 319 | 314 | 316 | 3,425,000 |
2012/04/06 | 320 | 320 | 317 | 317 | 2,225,000 |
2012/04/05 | 317 | 319 | 317 | 319 | 4,041,000 |
2012/04/04 | 321 | 321 | 316 | 317 | 6,458,000 |
2012/04/03 | 326 | 327 | 322 | 323 | 2,032,000 |
2012/04/02 | 333 | 333 | 326 | 326 | 2,817,000 |
2012/03/30 | 331 | 333 | 330 | 332 | 2,672,000 |
2012/03/29 | 330 | 332 | 328 | 332 | 2,637,000 |
2012/03/28 | 330 | 331 | 327 | 330 | 2,360,000 |
2012/03/27 | 330 | 334 | 330 | 334 | 2,119,000 |
2012/03/26 | 331 | 331 | 328 | 329 | 2,071,000 |
2012/03/23 | 334 | 334 | 330 | 330 | 2,171,000 |
2012/03/22 | 335 | 336 | 333 | 335 | 2,589,000 |
2012/03/21 | 333 | 338 | 333 | 336 | 3,895,000 |
2012/03/19 | 334 | 335 | 333 | 333 | 1,044,000 |
2012/03/16 | 335 | 336 | 333 | 333 | 2,299,000 |
2012/03/15 | 336 | 336 | 334 | 335 | 1,950,000 |
2012/03/14 | 334 | 337 | 334 | 334 | 2,236,000 |
2012/03/13 | 334 | 336 | 331 | 331 | 3,621,000 |
2012/03/12 | 338 | 339 | 334 | 334 | 3,111,000 |
2012/03/09 | 339 | 339 | 334 | 336 | 5,877,000 |
2012/03/08 | 331 | 334 | 330 | 334 | 3,070,000 |
2012/03/07 | 335 | 336 | 327 | 330 | 4,324,000 |
2012/03/06 | 329 | 336 | 329 | 335 | 7,363,000 |
2012/03/05 | 330 | 330 | 327 | 328 | 1,998,000 |
2012/03/02 | 328 | 332 | 327 | 329 | 3,582,000 |
2012/03/01 | 330 | 330 | 325 | 327 | 4,537,000 |
2012/02/29 | 328 | 332 | 328 | 329 | 5,040,000 |
2012/02/28 | 327 | 330 | 326 | 329 | 5,249,000 |
2012/02/27 | 331 | 331 | 326 | 329 | 5,622,000 |
2012/02/24 | 332 | 333 | 330 | 331 | 3,627,000 |
2012/02/23 | 331 | 333 | 330 | 332 | 2,882,000 |
2012/02/22 | 329 | 334 | 326 | 331 | 5,032,000 |
2012/02/21 | 322 | 329 | 322 | 328 | 5,044,000 |
2012/02/20 | 331 | 332 | 322 | 323 | 6,599,000 |
2012/02/17 | 336 | 336 | 329 | 331 | 4,447,000 |
2012/02/16 | 332 | 335 | 330 | 335 | 3,901,000 |
2012/02/15 | 332 | 335 | 330 | 331 | 5,420,000 |
2012/02/14 | 331 | 333 | 329 | 331 | 3,668,000 |
2012/02/13 | 331 | 333 | 329 | 333 | 2,983,000 |
2012/02/10 | 331 | 335 | 325 | 331 | 7,500,000 |
2012/02/09 | 336 | 337 | 329 | 330 | 6,742,000 |
2012/02/08 | 346 | 346 | 335 | 336 | 6,444,000 |
2012/02/07 | 349 | 355 | 346 | 349 | 4,070,000 |
2012/02/06 | 349 | 353 | 347 | 350 | 2,320,000 |
2012/02/03 | 347 | 353 | 346 | 348 | 1,921,000 |
2012/02/02 | 347 | 349 | 346 | 348 | 978,000 |
2012/02/01 | 349 | 352 | 346 | 346 | 1,871,000 |
2012/01/31 | 342 | 350 | 342 | 349 | 2,001,000 |
2012/01/30 | 349 | 349 | 343 | 344 | 1,216,000 |
2012/01/27 | 347 | 349 | 344 | 348 | 1,930,000 |
2012/01/26 | 348 | 349 | 346 | 347 | 1,979,000 |
2012/01/25 | 350 | 350 | 345 | 346 | 2,915,000 |
2012/01/24 | 350 | 350 | 346 | 349 | 2,135,000 |
2012/01/23 | 344 | 349 | 343 | 348 | 2,262,000 |
2012/01/20 | 345 | 347 | 338 | 345 | 3,858,000 |
2012/01/19 | 348 | 348 | 342 | 344 | 3,929,000 |
2012/01/18 | 352 | 353 | 345 | 345 | 3,350,000 |
2012/01/17 | 341 | 352 | 340 | 349 | 4,476,000 |
2012/01/16 | 334 | 339 | 330 | 337 | 3,302,000 |
2012/01/13 | 335 | 336 | 333 | 335 | 2,155,000 |
2012/01/12 | 333 | 334 | 330 | 333 | 1,561,000 |
2012/01/11 | 335 | 336 | 332 | 336 | 2,282,000 |
2012/01/10 | 327 | 335 | 327 | 335 | 3,268,000 |
2012/01/06 | 322 | 326 | 319 | 325 | 2,450,000 |
2012/01/05 | 326 | 326 | 320 | 323 | 2,951,000 |
2012/01/04 | 326 | 329 | 325 | 326 | 1,263,000 |