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 |
|---|---|---|---|---|---|
| 2013/12/30 | 527 | 533 | 527 | 531 | 4,198,000 |
| 2013/12/27 | 522 | 525 | 515 | 525 | 3,524,000 |
| 2013/12/26 | 507 | 523 | 506 | 521 | 7,093,000 |
| 2013/12/25 | 502 | 506 | 501 | 505 | 5,441,000 |
| 2013/12/24 | 505 | 505 | 501 | 503 | 4,096,000 |
| 2013/12/20 | 506 | 506 | 500 | 505 | 5,569,000 |
| 2013/12/19 | 509 | 510 | 502 | 505 | 5,029,000 |
| 2013/12/18 | 489 | 502 | 488 | 501 | 6,745,000 |
| 2013/12/17 | 485 | 493 | 483 | 490 | 3,933,000 |
| 2013/12/16 | 486 | 490 | 482 | 485 | 4,634,000 |
| 2013/12/13 | 489 | 496 | 483 | 484 | 12,327,000 |
| 2013/12/12 | 480 | 487 | 479 | 483 | 4,693,000 |
| 2013/12/11 | 471 | 484 | 469 | 481 | 4,941,000 |
| 2013/12/10 | 475 | 487 | 473 | 476 | 7,454,000 |
| 2013/12/09 | 473 | 474 | 462 | 467 | 3,837,000 |
| 2013/12/06 | 466 | 469 | 460 | 466 | 3,685,000 |
| 2013/12/05 | 470 | 477 | 467 | 468 | 3,650,000 |
| 2013/12/04 | 475 | 476 | 467 | 470 | 3,718,000 |
| 2013/12/03 | 481 | 484 | 479 | 480 | 2,789,000 |
| 2013/12/02 | 476 | 481 | 473 | 479 | 4,326,000 |
| 2013/11/29 | 482 | 487 | 478 | 479 | 5,119,000 |
| 2013/11/28 | 488 | 489 | 482 | 485 | 2,482,000 |
| 2013/11/27 | 490 | 492 | 481 | 482 | 3,964,000 |
| 2013/11/26 | 493 | 496 | 490 | 492 | 3,900,000 |
| 2013/11/25 | 497 | 497 | 490 | 495 | 3,559,000 |
| 2013/11/22 | 500 | 500 | 491 | 496 | 4,591,000 |
| 2013/11/21 | 494 | 499 | 490 | 498 | 4,329,000 |
| 2013/11/20 | 499 | 499 | 491 | 494 | 3,366,000 |
| 2013/11/19 | 488 | 500 | 488 | 499 | 4,631,000 |
| 2013/11/18 | 493 | 494 | 486 | 491 | 5,984,000 |
| 2013/11/15 | 494 | 495 | 488 | 493 | 6,111,000 |
| 2013/11/14 | 488 | 495 | 485 | 492 | 6,928,000 |
| 2013/11/13 | 486 | 490 | 476 | 483 | 8,608,000 |
| 2013/11/12 | 486 | 501 | 478 | 492 | 16,483,000 |
| 2013/11/11 | 497 | 498 | 488 | 494 | 3,622,000 |
| 2013/11/08 | 490 | 494 | 488 | 492 | 3,096,000 |
| 2013/11/07 | 497 | 504 | 492 | 492 | 4,071,000 |
| 2013/11/06 | 501 | 501 | 493 | 497 | 4,295,000 |
| 2013/11/05 | 504 | 507 | 499 | 503 | 3,500,000 |
| 2013/11/01 | 503 | 504 | 491 | 499 | 4,178,000 |
| 2013/10/31 | 506 | 512 | 500 | 502 | 4,349,000 |
| 2013/10/30 | 503 | 511 | 501 | 509 | 7,838,000 |
| 2013/10/29 | 499 | 501 | 493 | 497 | 4,186,000 |
| 2013/10/28 | 499 | 505 | 495 | 503 | 4,831,000 |
| 2013/10/25 | 506 | 506 | 493 | 494 | 4,353,000 |
| 2013/10/24 | 490 | 505 | 484 | 503 | 7,513,000 |
| 2013/10/23 | 490 | 496 | 485 | 487 | 7,305,000 |
| 2013/10/22 | 487 | 492 | 484 | 488 | 3,390,000 |
| 2013/10/21 | 486 | 490 | 480 | 485 | 5,913,000 |
| 2013/10/18 | 486 | 489 | 481 | 486 | 3,847,000 |
| 2013/10/17 | 489 | 492 | 484 | 487 | 4,364,000 |
| 2013/10/16 | 483 | 488 | 482 | 486 | 3,763,000 |
| 2013/10/15 | 486 | 490 | 482 | 486 | 6,540,000 |
| 2013/10/11 | 471 | 479 | 469 | 478 | 5,192,000 |
| 2013/10/10 | 471 | 473 | 463 | 467 | 3,338,000 |
| 2013/10/09 | 450 | 468 | 449 | 466 | 5,277,000 |
| 2013/10/08 | 445 | 456 | 443 | 453 | 4,154,000 |
| 2013/10/07 | 457 | 459 | 444 | 447 | 3,727,000 |
| 2013/10/04 | 462 | 468 | 456 | 461 | 4,374,000 |
| 2013/10/03 | 465 | 474 | 463 | 468 | 3,867,000 |
| 2013/10/02 | 475 | 484 | 465 | 467 | 6,903,000 |
| 2013/10/01 | 478 | 485 | 472 | 474 | 4,821,000 |
| 2013/09/30 | 472 | 486 | 468 | 479 | 4,462,000 |
| 2013/09/27 | 488 | 489 | 477 | 478 | 5,689,000 |
| 2013/09/26 | 475 | 487 | 468 | 486 | 8,749,000 |
| 2013/09/25 | 491 | 492 | 481 | 486 | 5,331,000 |
| 2013/09/24 | 498 | 501 | 493 | 496 | 3,901,000 |
| 2013/09/20 | 499 | 502 | 493 | 497 | 5,282,000 |
| 2013/09/19 | 495 | 496 | 489 | 495 | 5,391,000 |
| 2013/09/18 | 485 | 490 | 477 | 487 | 5,512,000 |
| 2013/09/17 | 496 | 497 | 485 | 487 | 4,147,000 |
| 2013/09/13 | 489 | 495 | 486 | 490 | 6,672,000 |
| 2013/09/12 | 490 | 499 | 481 | 491 | 9,305,000 |
| 2013/09/11 | 520 | 521 | 490 | 493 | 14,729,000 |
| 2013/09/10 | 491 | 536 | 490 | 510 | 26,493,000 |
| 2013/09/09 | 493 | 498 | 473 | 483 | 22,311,000 |
| 2013/09/06 | 449 | 450 | 431 | 445 | 8,196,000 |
| 2013/09/05 | 452 | 455 | 448 | 452 | 5,656,000 |
| 2013/09/04 | 451 | 453 | 445 | 448 | 4,765,000 |
| 2013/09/03 | 458 | 459 | 448 | 452 | 5,647,000 |
| 2013/09/02 | 434 | 457 | 434 | 451 | 5,222,000 |
| 2013/08/30 | 440 | 441 | 430 | 432 | 4,545,000 |
| 2013/08/29 | 444 | 444 | 437 | 441 | 2,741,000 |
| 2013/08/28 | 441 | 447 | 437 | 443 | 4,272,000 |
| 2013/08/27 | 458 | 459 | 451 | 452 | 2,951,000 |
| 2013/08/26 | 457 | 464 | 453 | 457 | 4,605,000 |
| 2013/08/23 | 451 | 457 | 446 | 450 | 7,264,000 |
| 2013/08/22 | 438 | 447 | 434 | 444 | 3,932,000 |
| 2013/08/21 | 444 | 445 | 431 | 438 | 5,827,000 |
| 2013/08/20 | 446 | 451 | 442 | 443 | 3,087,000 |
| 2013/08/19 | 436 | 449 | 436 | 449 | 2,975,000 |
| 2013/08/16 | 434 | 440 | 431 | 437 | 3,016,000 |
| 2013/08/15 | 446 | 449 | 440 | 442 | 3,357,000 |
| 2013/08/14 | 444 | 452 | 443 | 451 | 5,063,000 |
| 2013/08/13 | 430 | 441 | 428 | 440 | 3,620,000 |
| 2013/08/12 | 426 | 431 | 424 | 428 | 3,156,000 |
| 2013/08/09 | 433 | 441 | 427 | 431 | 5,449,000 |
| 2013/08/08 | 415 | 442 | 407 | 431 | 11,545,000 |
| 2013/08/07 | 420 | 426 | 415 | 416 | 3,620,000 |
| 2013/08/06 | 421 | 431 | 415 | 431 | 4,133,000 |
| 2013/08/05 | 430 | 434 | 423 | 425 | 2,506,000 |
| 2013/08/02 | 421 | 431 | 416 | 430 | 3,573,000 |
| 2013/08/01 | 408 | 421 | 404 | 420 | 3,093,000 |
| 2013/07/31 | 405 | 413 | 399 | 408 | 4,305,000 |
| 2013/07/30 | 403 | 415 | 401 | 412 | 4,765,000 |
| 2013/07/29 | 410 | 411 | 402 | 403 | 4,172,000 |
| 2013/07/26 | 420 | 426 | 413 | 416 | 6,880,000 |
| 2013/07/25 | 442 | 442 | 423 | 427 | 7,613,000 |
| 2013/07/24 | 451 | 451 | 436 | 443 | 3,949,000 |
| 2013/07/23 | 447 | 455 | 446 | 452 | 3,736,000 |
| 2013/07/22 | 448 | 450 | 440 | 449 | 5,700,000 |
| 2013/07/19 | 447 | 450 | 437 | 445 | 4,634,000 |
| 2013/07/18 | 440 | 450 | 436 | 449 | 4,018,000 |
| 2013/07/17 | 440 | 441 | 433 | 440 | 3,159,000 |
| 2013/07/16 | 449 | 450 | 430 | 443 | 3,931,000 |
| 2013/07/12 | 442 | 446 | 437 | 445 | 5,188,000 |
| 2013/07/11 | 430 | 442 | 426 | 441 | 3,593,000 |
| 2013/07/10 | 435 | 439 | 430 | 436 | 3,830,000 |
| 2013/07/09 | 422 | 437 | 420 | 436 | 4,333,000 |
| 2013/07/08 | 435 | 442 | 360 | 415 | 9,079,000 |
| 2013/07/05 | 425 | 429 | 421 | 427 | 4,318,000 |
| 2013/07/04 | 420 | 426 | 419 | 421 | 4,019,000 |
| 2013/07/03 | 427 | 428 | 417 | 424 | 3,464,000 |
| 2013/07/02 | 425 | 427 | 416 | 426 | 5,085,000 |
| 2013/07/01 | 403 | 420 | 398 | 419 | 6,553,000 |
| 2013/06/28 | 391 | 400 | 390 | 399 | 4,258,000 |
| 2013/06/27 | 380 | 388 | 372 | 387 | 4,626,000 |
| 2013/06/26 | 394 | 395 | 377 | 378 | 3,068,000 |
| 2013/06/25 | 386 | 393 | 378 | 387 | 4,778,000 |
| 2013/06/24 | 388 | 391 | 384 | 387 | 3,861,000 |
| 2013/06/21 | 365 | 383 | 364 | 380 | 3,690,000 |
| 2013/06/20 | 373 | 382 | 368 | 375 | 3,283,000 |
| 2013/06/19 | 377 | 383 | 373 | 378 | 3,350,000 |
| 2013/06/18 | 374 | 377 | 368 | 373 | 3,660,000 |
| 2013/06/17 | 355 | 371 | 355 | 370 | 3,485,000 |
| 2013/06/14 | 352 | 363 | 347 | 356 | 7,461,000 |
| 2013/06/13 | 362 | 364 | 345 | 351 | 4,589,000 |
| 2013/06/12 | 362 | 372 | 354 | 369 | 5,516,000 |
| 2013/06/11 | 354 | 376 | 353 | 371 | 10,473,000 |
| 2013/06/10 | 341 | 349 | 341 | 348 | 2,498,000 |
| 2013/06/07 | 329 | 340 | 328 | 333 | 6,815,000 |
| 2013/06/06 | 337 | 352 | 330 | 330 | 7,258,000 |
| 2013/06/05 | 360 | 380 | 343 | 344 | 11,561,000 |
| 2013/06/04 | 352 | 363 | 346 | 357 | 7,040,000 |
| 2013/06/03 | 358 | 362 | 351 | 354 | 5,491,000 |
| 2013/05/31 | 360 | 368 | 357 | 360 | 5,720,000 |
| 2013/05/30 | 360 | 366 | 351 | 352 | 5,490,000 |
| 2013/05/29 | 374 | 374 | 366 | 366 | 4,773,000 |
| 2013/05/28 | 370 | 377 | 365 | 366 | 5,322,000 |
| 2013/05/27 | 388 | 391 | 374 | 376 | 4,051,000 |
| 2013/05/24 | 395 | 410 | 381 | 395 | 5,649,000 |
| 2013/05/23 | 426 | 428 | 392 | 393 | 7,337,000 |
| 2013/05/22 | 422 | 432 | 416 | 425 | 4,192,000 |
| 2013/05/21 | 422 | 428 | 416 | 419 | 4,691,000 |
| 2013/05/20 | 416 | 427 | 410 | 425 | 7,038,000 |
| 2013/05/17 | 390 | 415 | 387 | 411 | 7,313,000 |
| 2013/05/16 | 403 | 404 | 380 | 390 | 7,055,000 |
| 2013/05/15 | 412 | 419 | 399 | 400 | 6,930,000 |
| 2013/05/14 | 402 | 428 | 399 | 416 | 13,019,000 |
| 2013/05/13 | 401 | 405 | 396 | 403 | 4,351,000 |
| 2013/05/10 | 400 | 400 | 391 | 393 | 3,989,000 |
| 2013/05/09 | 400 | 404 | 391 | 392 | 3,566,000 |
| 2013/05/08 | 393 | 400 | 392 | 396 | 5,010,000 |
| 2013/05/07 | 392 | 394 | 386 | 390 | 3,484,000 |
| 2013/05/02 | 394 | 395 | 383 | 384 | 4,211,000 |
| 2013/05/01 | 390 | 399 | 385 | 397 | 4,833,000 |
| 2013/04/30 | 394 | 397 | 388 | 392 | 2,930,000 |
| 2013/04/26 | 392 | 397 | 386 | 390 | 5,644,000 |
| 2013/04/25 | 388 | 392 | 383 | 390 | 4,649,000 |
| 2013/04/24 | 395 | 397 | 378 | 388 | 8,246,000 |
| 2013/04/23 | 381 | 404 | 380 | 395 | 18,600,000 |
| 2013/04/22 | 350 | 379 | 348 | 377 | 20,834,000 |
| 2013/04/19 | 343 | 346 | 335 | 344 | 4,020,000 |
| 2013/04/18 | 340 | 344 | 338 | 342 | 2,514,000 |
| 2013/04/17 | 342 | 343 | 336 | 342 | 3,738,000 |
| 2013/04/16 | 337 | 345 | 333 | 341 | 5,349,000 |
| 2013/04/15 | 341 | 345 | 339 | 343 | 4,471,000 |
| 2013/04/12 | 341 | 342 | 336 | 341 | 4,446,000 |
| 2013/04/11 | 345 | 350 | 336 | 339 | 6,332,000 |
| 2013/04/10 | 331 | 345 | 327 | 342 | 9,169,000 |
| 2013/04/09 | 324 | 333 | 323 | 329 | 9,644,000 |
| 2013/04/08 | 314 | 321 | 311 | 320 | 6,745,000 |
| 2013/04/05 | 311 | 317 | 305 | 308 | 7,052,000 |
| 2013/04/04 | 297 | 308 | 295 | 307 | 4,684,000 |
| 2013/04/03 | 298 | 302 | 295 | 302 | 3,862,000 |
| 2013/04/02 | 303 | 304 | 294 | 296 | 4,464,000 |
| 2013/04/01 | 304 | 306 | 303 | 305 | 2,925,000 |
| 2013/03/29 | 308 | 308 | 304 | 306 | 2,526,000 |
| 2013/03/28 | 308 | 308 | 305 | 308 | 3,108,000 |
| 2013/03/27 | 308 | 309 | 305 | 308 | 2,444,000 |
| 2013/03/26 | 307 | 313 | 307 | 310 | 3,499,000 |
| 2013/03/25 | 313 | 314 | 310 | 311 | 3,834,000 |
| 2013/03/22 | 312 | 314 | 311 | 312 | 3,091,000 |
| 2013/03/21 | 310 | 313 | 308 | 312 | 3,367,000 |
| 2013/03/19 | 312 | 312 | 309 | 309 | 2,076,000 |
| 2013/03/18 | 315 | 315 | 307 | 309 | 4,371,000 |
| 2013/03/15 | 315 | 317 | 313 | 317 | 3,719,000 |
| 2013/03/14 | 314 | 318 | 313 | 314 | 4,259,000 |
| 2013/03/13 | 312 | 314 | 306 | 310 | 6,512,000 |
| 2013/03/12 | 319 | 320 | 310 | 313 | 6,535,000 |
| 2013/03/11 | 315 | 319 | 313 | 317 | 6,047,000 |
| 2013/03/08 | 311 | 312 | 307 | 312 | 9,143,000 |
| 2013/03/07 | 310 | 311 | 303 | 310 | 5,903,000 |
| 2013/03/06 | 313 | 314 | 307 | 310 | 5,567,000 |
| 2013/03/05 | 299 | 312 | 299 | 309 | 13,816,000 |
| 2013/03/04 | 298 | 300 | 297 | 298 | 4,263,000 |
| 2013/03/01 | 298 | 299 | 296 | 296 | 4,499,000 |
| 2013/02/28 | 301 | 301 | 295 | 298 | 6,566,000 |
| 2013/02/27 | 296 | 304 | 295 | 301 | 5,197,000 |
| 2013/02/26 | 293 | 296 | 292 | 294 | 3,538,000 |
| 2013/02/25 | 298 | 299 | 296 | 296 | 3,926,000 |
| 2013/02/22 | 288 | 297 | 286 | 296 | 8,242,000 |
| 2013/02/21 | 289 | 291 | 286 | 288 | 4,018,000 |
| 2013/02/20 | 288 | 291 | 287 | 288 | 5,777,000 |
| 2013/02/19 | 283 | 287 | 282 | 286 | 8,682,000 |
| 2013/02/18 | 284 | 286 | 281 | 283 | 7,966,000 |
| 2013/02/15 | 291 | 292 | 279 | 282 | 9,839,000 |
| 2013/02/14 | 296 | 296 | 290 | 291 | 7,179,000 |
| 2013/02/13 | 301 | 303 | 295 | 297 | 6,998,000 |
| 2013/02/12 | 307 | 310 | 303 | 304 | 5,865,000 |
| 2013/02/08 | 310 | 310 | 301 | 304 | 10,362,000 |
| 2013/02/07 | 301 | 333 | 300 | 314 | 22,044,000 |
| 2013/02/06 | 300 | 307 | 298 | 301 | 6,750,000 |
| 2013/02/05 | 295 | 300 | 295 | 295 | 5,249,000 |
| 2013/02/04 | 300 | 303 | 297 | 298 | 6,040,000 |
| 2013/02/01 | 300 | 302 | 297 | 299 | 7,493,000 |
| 2013/01/31 | 298 | 301 | 292 | 296 | 9,106,000 |
| 2013/01/30 | 296 | 302 | 294 | 301 | 8,240,000 |
| 2013/01/29 | 300 | 303 | 290 | 295 | 16,078,000 |
| 2013/01/28 | 310 | 311 | 302 | 303 | 5,420,000 |
| 2013/01/25 | 310 | 311 | 306 | 307 | 2,812,000 |
| 2013/01/24 | 300 | 307 | 300 | 307 | 5,442,000 |
| 2013/01/23 | 310 | 310 | 301 | 302 | 4,337,000 |
| 2013/01/22 | 312 | 317 | 309 | 312 | 6,099,000 |
| 2013/01/21 | 312 | 314 | 307 | 311 | 4,720,000 |
| 2013/01/18 | 316 | 318 | 310 | 312 | 6,302,000 |
| 2013/01/17 | 317 | 318 | 307 | 312 | 7,961,000 |
| 2013/01/16 | 330 | 331 | 316 | 319 | 9,175,000 |
| 2013/01/15 | 341 | 341 | 329 | 332 | 8,780,000 |
| 2013/01/11 | 336 | 340 | 335 | 338 | 6,544,000 |
| 2013/01/10 | 332 | 338 | 332 | 337 | 5,293,000 |
| 2013/01/09 | 326 | 331 | 323 | 330 | 7,800,000 |
| 2013/01/08 | 327 | 331 | 324 | 328 | 5,139,000 |
| 2013/01/07 | 331 | 332 | 327 | 329 | 5,511,000 |
| 2013/01/04 | 330 | 331 | 326 | 329 | 3,940,000 |