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 |
---|---|---|---|---|---|
2014/12/30 | 835 | 835 | 818 | 823 | 3,710,000 |
2014/12/29 | 837 | 850 | 821 | 835 | 6,529,000 |
2014/12/26 | 822 | 839 | 820 | 832 | 5,227,000 |
2014/12/25 | 816 | 823 | 814 | 818 | 3,318,000 |
2014/12/24 | 823 | 824 | 818 | 820 | 2,504,000 |
2014/12/22 | 818 | 822 | 808 | 819 | 3,612,000 |
2014/12/19 | 821 | 823 | 814 | 818 | 6,255,000 |
2014/12/18 | 805 | 814 | 801 | 811 | 6,891,000 |
2014/12/17 | 786 | 797 | 784 | 792 | 3,712,000 |
2014/12/16 | 800 | 802 | 788 | 789 | 5,847,000 |
2014/12/15 | 791 | 820 | 790 | 809 | 8,144,000 |
2014/12/12 | 781 | 812 | 781 | 803 | 8,477,000 |
2014/12/11 | 782 | 788 | 770 | 783 | 4,552,000 |
2014/12/10 | 779 | 797 | 767 | 791 | 7,505,000 |
2014/12/09 | 789 | 791 | 783 | 785 | 3,502,000 |
2014/12/08 | 795 | 800 | 792 | 795 | 3,290,000 |
2014/12/05 | 802 | 802 | 790 | 794 | 4,737,000 |
2014/12/04 | 811 | 814 | 802 | 806 | 3,847,000 |
2014/12/03 | 816 | 822 | 808 | 809 | 3,782,000 |
2014/12/02 | 802 | 813 | 800 | 813 | 3,633,000 |
2014/12/01 | 811 | 812 | 803 | 808 | 3,804,000 |
2014/11/28 | 807 | 814 | 802 | 810 | 3,985,000 |
2014/11/27 | 797 | 811 | 796 | 802 | 4,263,000 |
2014/11/26 | 803 | 805 | 800 | 802 | 3,053,000 |
2014/11/25 | 817 | 817 | 804 | 806 | 3,514,000 |
2014/11/21 | 817 | 818 | 801 | 813 | 4,631,000 |
2014/11/20 | 824 | 828 | 808 | 814 | 4,498,000 |
2014/11/19 | 801 | 826 | 801 | 816 | 7,660,000 |
2014/11/18 | 777 | 795 | 777 | 793 | 5,967,000 |
2014/11/17 | 794 | 794 | 764 | 768 | 8,944,000 |
2014/11/14 | 805 | 806 | 791 | 799 | 7,472,000 |
2014/11/13 | 799 | 808 | 789 | 799 | 9,937,000 |
2014/11/12 | 827 | 835 | 795 | 799 | 13,161,000 |
2014/11/11 | 811 | 824 | 806 | 822 | 9,484,000 |
2014/11/10 | 810 | 810 | 795 | 800 | 6,529,000 |
2014/11/07 | 817 | 818 | 800 | 803 | 4,318,000 |
2014/11/06 | 807 | 825 | 804 | 807 | 6,563,000 |
2014/11/05 | 802 | 805 | 794 | 802 | 6,083,000 |
2014/11/04 | 830 | 830 | 805 | 806 | 8,593,000 |
2014/10/31 | 795 | 815 | 792 | 807 | 8,387,000 |
2014/10/30 | 794 | 796 | 783 | 783 | 4,027,000 |
2014/10/29 | 792 | 802 | 790 | 795 | 3,582,000 |
2014/10/28 | 795 | 799 | 783 | 787 | 5,927,000 |
2014/10/27 | 788 | 797 | 786 | 794 | 3,027,000 |
2014/10/24 | 792 | 794 | 780 | 786 | 4,769,000 |
2014/10/23 | 778 | 787 | 766 | 780 | 10,142,000 |
2014/10/22 | 783 | 791 | 775 | 789 | 7,895,000 |
2014/10/21 | 768 | 775 | 752 | 756 | 5,976,000 |
2014/10/20 | 747 | 766 | 745 | 765 | 8,472,000 |
2014/10/17 | 738 | 744 | 718 | 720 | 7,812,000 |
2014/10/16 | 730 | 738 | 726 | 733 | 10,808,000 |
2014/10/15 | 740 | 752 | 732 | 750 | 9,551,000 |
2014/10/14 | 732 | 742 | 723 | 732 | 12,405,000 |
2014/10/10 | 767 | 778 | 754 | 764 | 12,275,000 |
2014/10/09 | 822 | 824 | 781 | 784 | 8,615,000 |
2014/10/08 | 812 | 824 | 807 | 821 | 5,114,000 |
2014/10/07 | 837 | 839 | 820 | 820 | 4,512,000 |
2014/10/06 | 830 | 846 | 820 | 838 | 7,829,000 |
2014/10/03 | 815 | 829 | 812 | 822 | 6,669,000 |
2014/10/02 | 834 | 834 | 812 | 815 | 8,186,000 |
2014/10/01 | 862 | 865 | 846 | 846 | 6,643,000 |
2014/09/30 | 868 | 872 | 853 | 865 | 6,648,000 |
2014/09/29 | 858 | 871 | 845 | 869 | 7,068,000 |
2014/09/26 | 836 | 857 | 836 | 852 | 5,337,000 |
2014/09/25 | 858 | 858 | 843 | 851 | 4,611,000 |
2014/09/24 | 820 | 855 | 820 | 849 | 9,364,000 |
2014/09/22 | 819 | 826 | 813 | 819 | 4,187,000 |
2014/09/19 | 826 | 829 | 818 | 820 | 6,074,000 |
2014/09/18 | 831 | 834 | 817 | 820 | 5,002,000 |
2014/09/17 | 827 | 832 | 822 | 824 | 4,382,000 |
2014/09/16 | 830 | 838 | 813 | 817 | 9,376,000 |
2014/09/12 | 823 | 830 | 810 | 818 | 7,770,000 |
2014/09/11 | 839 | 840 | 823 | 824 | 7,478,000 |
2014/09/10 | 845 | 846 | 828 | 840 | 5,243,000 |
2014/09/09 | 854 | 862 | 844 | 845 | 5,553,000 |
2014/09/08 | 838 | 857 | 835 | 852 | 4,852,000 |
2014/09/05 | 851 | 858 | 836 | 840 | 7,147,000 |
2014/09/04 | 867 | 868 | 845 | 846 | 6,466,000 |
2014/09/03 | 869 | 875 | 856 | 867 | 6,045,000 |
2014/09/02 | 875 | 876 | 865 | 865 | 5,340,000 |
2014/09/01 | 867 | 871 | 858 | 871 | 5,318,000 |
2014/08/29 | 868 | 870 | 856 | 860 | 6,032,000 |
2014/08/28 | 872 | 882 | 864 | 871 | 8,812,000 |
2014/08/27 | 854 | 874 | 854 | 864 | 7,680,000 |
2014/08/26 | 838 | 863 | 837 | 857 | 9,513,000 |
2014/08/25 | 829 | 839 | 821 | 833 | 5,244,000 |
2014/08/22 | 844 | 844 | 817 | 820 | 9,610,000 |
2014/08/21 | 856 | 856 | 839 | 843 | 6,652,000 |
2014/08/20 | 861 | 861 | 848 | 850 | 5,416,000 |
2014/08/19 | 873 | 874 | 856 | 859 | 7,047,000 |
2014/08/18 | 856 | 864 | 846 | 863 | 5,727,000 |
2014/08/15 | 855 | 859 | 845 | 849 | 6,447,000 |
2014/08/14 | 837 | 859 | 832 | 856 | 9,096,000 |
2014/08/13 | 829 | 831 | 817 | 830 | 4,809,000 |
2014/08/12 | 830 | 839 | 825 | 828 | 5,855,000 |
2014/08/11 | 810 | 829 | 809 | 829 | 7,757,000 |
2014/08/08 | 805 | 822 | 794 | 805 | 6,769,000 |
2014/08/07 | 806 | 824 | 799 | 815 | 11,136,000 |
2014/08/06 | 797 | 810 | 796 | 803 | 6,155,000 |
2014/08/05 | 810 | 814 | 790 | 790 | 8,297,000 |
2014/08/04 | 804 | 810 | 800 | 808 | 3,834,000 |
2014/08/01 | 791 | 808 | 788 | 803 | 4,592,000 |
2014/07/31 | 803 | 803 | 794 | 796 | 4,648,000 |
2014/07/30 | 807 | 810 | 802 | 804 | 4,233,000 |
2014/07/29 | 802 | 809 | 798 | 809 | 4,960,000 |
2014/07/28 | 804 | 819 | 801 | 802 | 7,916,000 |
2014/07/25 | 780 | 808 | 778 | 805 | 14,044,000 |
2014/07/24 | 762 | 767 | 746 | 754 | 3,830,000 |
2014/07/23 | 765 | 773 | 756 | 763 | 7,173,000 |
2014/07/22 | 732 | 766 | 732 | 762 | 10,338,000 |
2014/07/18 | 718 | 728 | 714 | 727 | 4,213,000 |
2014/07/17 | 720 | 727 | 718 | 725 | 5,480,000 |
2014/07/16 | 710 | 717 | 707 | 716 | 2,701,000 |
2014/07/15 | 708 | 709 | 703 | 707 | 2,193,000 |
2014/07/14 | 704 | 707 | 692 | 706 | 2,819,000 |
2014/07/11 | 676 | 697 | 676 | 697 | 3,926,000 |
2014/07/10 | 686 | 692 | 680 | 681 | 4,203,000 |
2014/07/09 | 692 | 697 | 690 | 696 | 2,793,000 |
2014/07/08 | 697 | 705 | 691 | 703 | 2,854,000 |
2014/07/07 | 699 | 708 | 694 | 702 | 2,948,000 |
2014/07/04 | 716 | 717 | 701 | 704 | 3,406,000 |
2014/07/03 | 720 | 723 | 711 | 712 | 2,122,000 |
2014/07/02 | 733 | 734 | 715 | 717 | 3,861,000 |
2014/07/01 | 716 | 729 | 712 | 728 | 4,423,000 |
2014/06/30 | 721 | 722 | 711 | 717 | 3,151,000 |
2014/06/27 | 735 | 735 | 711 | 717 | 4,983,000 |
2014/06/26 | 724 | 730 | 719 | 730 | 4,435,000 |
2014/06/25 | 714 | 723 | 708 | 720 | 4,313,000 |
2014/06/24 | 708 | 717 | 701 | 716 | 4,884,000 |
2014/06/23 | 718 | 720 | 704 | 710 | 4,909,000 |
2014/06/20 | 698 | 715 | 695 | 711 | 8,404,000 |
2014/06/19 | 683 | 695 | 683 | 693 | 4,362,000 |
2014/06/18 | 682 | 684 | 679 | 682 | 2,308,000 |
2014/06/17 | 683 | 687 | 678 | 680 | 3,041,000 |
2014/06/16 | 692 | 692 | 681 | 683 | 4,047,000 |
2014/06/13 | 690 | 697 | 681 | 695 | 6,934,000 |
2014/06/12 | 689 | 694 | 680 | 693 | 5,283,000 |
2014/06/11 | 680 | 694 | 677 | 694 | 5,121,000 |
2014/06/10 | 688 | 692 | 678 | 680 | 6,168,000 |
2014/06/09 | 695 | 695 | 682 | 687 | 3,543,000 |
2014/06/06 | 696 | 696 | 687 | 690 | 4,647,000 |
2014/06/05 | 694 | 699 | 690 | 693 | 6,082,000 |
2014/06/04 | 682 | 694 | 680 | 687 | 6,209,000 |
2014/06/03 | 687 | 688 | 678 | 684 | 4,751,000 |
2014/06/02 | 675 | 684 | 673 | 677 | 4,888,000 |
2014/05/30 | 668 | 675 | 664 | 674 | 7,913,000 |
2014/05/29 | 659 | 666 | 658 | 662 | 6,007,000 |
2014/05/28 | 640 | 667 | 640 | 660 | 10,731,000 |
2014/05/27 | 627 | 633 | 624 | 625 | 3,833,000 |
2014/05/26 | 636 | 638 | 621 | 625 | 5,100,000 |
2014/05/23 | 620 | 633 | 619 | 628 | 8,534,000 |
2014/05/22 | 608 | 618 | 607 | 613 | 4,643,000 |
2014/05/21 | 598 | 612 | 596 | 605 | 5,956,000 |
2014/05/20 | 591 | 601 | 581 | 599 | 4,279,000 |
2014/05/19 | 590 | 594 | 584 | 586 | 3,497,000 |
2014/05/16 | 593 | 599 | 587 | 591 | 4,093,000 |
2014/05/15 | 600 | 611 | 596 | 603 | 5,954,000 |
2014/05/14 | 596 | 608 | 587 | 603 | 8,723,000 |
2014/05/13 | 569 | 600 | 567 | 596 | 11,389,000 |
2014/05/12 | 563 | 567 | 556 | 559 | 3,164,000 |
2014/05/09 | 559 | 569 | 558 | 563 | 2,717,000 |
2014/05/08 | 568 | 569 | 558 | 563 | 3,026,000 |
2014/05/07 | 573 | 577 | 563 | 563 | 4,964,000 |
2014/05/02 | 581 | 583 | 576 | 580 | 4,209,000 |
2014/05/01 | 580 | 585 | 569 | 584 | 4,885,000 |
2014/04/30 | 575 | 587 | 575 | 579 | 6,351,000 |
2014/04/28 | 570 | 579 | 568 | 573 | 6,200,000 |
2014/04/25 | 550 | 569 | 545 | 566 | 9,819,000 |
2014/04/24 | 541 | 559 | 535 | 546 | 8,723,000 |
2014/04/23 | 532 | 540 | 530 | 538 | 1,977,000 |
2014/04/22 | 537 | 542 | 531 | 532 | 2,546,000 |
2014/04/21 | 543 | 545 | 537 | 537 | 1,858,000 |
2014/04/18 | 534 | 541 | 532 | 540 | 2,488,000 |
2014/04/17 | 527 | 537 | 526 | 534 | 3,587,000 |
2014/04/16 | 518 | 529 | 517 | 528 | 3,668,000 |
2014/04/15 | 515 | 518 | 506 | 514 | 4,446,000 |
2014/04/14 | 509 | 515 | 505 | 508 | 2,931,000 |
2014/04/11 | 502 | 510 | 501 | 507 | 5,223,000 |
2014/04/10 | 527 | 529 | 517 | 518 | 2,508,000 |
2014/04/09 | 525 | 526 | 516 | 516 | 3,039,000 |
2014/04/08 | 536 | 540 | 530 | 531 | 2,465,000 |
2014/04/07 | 541 | 544 | 535 | 538 | 2,904,000 |
2014/04/04 | 546 | 549 | 542 | 547 | 1,899,000 |
2014/04/03 | 550 | 553 | 545 | 550 | 2,505,000 |
2014/04/02 | 550 | 559 | 548 | 549 | 3,160,000 |
2014/04/01 | 537 | 548 | 532 | 547 | 3,676,000 |
2014/03/31 | 541 | 543 | 527 | 535 | 4,641,000 |
2014/03/28 | 532 | 534 | 524 | 534 | 3,930,000 |
2014/03/27 | 520 | 536 | 516 | 533 | 3,899,000 |
2014/03/26 | 511 | 530 | 508 | 527 | 5,642,000 |
2014/03/25 | 510 | 516 | 505 | 511 | 3,453,000 |
2014/03/24 | 510 | 518 | 506 | 510 | 6,111,000 |
2014/03/20 | 531 | 533 | 512 | 512 | 3,735,000 |
2014/03/19 | 535 | 538 | 525 | 529 | 3,407,000 |
2014/03/18 | 528 | 538 | 527 | 531 | 4,158,000 |
2014/03/17 | 524 | 531 | 510 | 512 | 4,063,000 |
2014/03/14 | 540 | 547 | 522 | 523 | 8,495,000 |
2014/03/13 | 549 | 554 | 547 | 549 | 2,750,000 |
2014/03/12 | 559 | 565 | 549 | 549 | 4,829,000 |
2014/03/11 | 565 | 568 | 561 | 567 | 5,146,000 |
2014/03/10 | 551 | 570 | 550 | 565 | 7,256,000 |
2014/03/07 | 549 | 554 | 545 | 549 | 2,589,000 |
2014/03/06 | 543 | 547 | 533 | 544 | 3,058,000 |
2014/03/05 | 541 | 546 | 539 | 541 | 2,020,000 |
2014/03/04 | 528 | 539 | 527 | 535 | 3,054,000 |
2014/03/03 | 539 | 540 | 530 | 535 | 4,699,000 |
2014/02/28 | 551 | 552 | 544 | 549 | 2,731,000 |
2014/02/27 | 553 | 557 | 549 | 552 | 2,889,000 |
2014/02/26 | 549 | 559 | 547 | 552 | 3,309,000 |
2014/02/25 | 548 | 558 | 544 | 557 | 5,158,000 |
2014/02/24 | 535 | 543 | 533 | 543 | 7,179,000 |
2014/02/21 | 526 | 540 | 524 | 539 | 3,996,000 |
2014/02/20 | 526 | 526 | 515 | 520 | 3,548,000 |
2014/02/19 | 525 | 529 | 518 | 526 | 4,956,000 |
2014/02/18 | 513 | 529 | 512 | 522 | 4,522,000 |
2014/02/17 | 504 | 510 | 497 | 509 | 2,965,000 |
2014/02/14 | 516 | 522 | 505 | 508 | 4,696,000 |
2014/02/13 | 520 | 533 | 517 | 519 | 7,355,000 |
2014/02/12 | 525 | 536 | 506 | 512 | 11,501,000 |
2014/02/10 | 520 | 523 | 513 | 522 | 4,363,000 |
2014/02/07 | 521 | 525 | 503 | 508 | 5,001,000 |
2014/02/06 | 509 | 525 | 505 | 513 | 4,654,000 |
2014/02/05 | 506 | 512 | 491 | 506 | 5,484,000 |
2014/02/04 | 518 | 522 | 493 | 493 | 9,870,000 |
2014/02/03 | 556 | 562 | 539 | 542 | 4,904,000 |
2014/01/31 | 558 | 565 | 552 | 558 | 6,395,000 |
2014/01/30 | 558 | 566 | 544 | 548 | 7,797,000 |
2014/01/29 | 549 | 569 | 549 | 567 | 6,928,000 |
2014/01/28 | 546 | 547 | 536 | 539 | 3,606,000 |
2014/01/27 | 538 | 551 | 533 | 547 | 7,071,000 |
2014/01/24 | 540 | 548 | 535 | 546 | 5,394,000 |
2014/01/23 | 552 | 554 | 548 | 548 | 4,075,000 |
2014/01/22 | 545 | 551 | 541 | 549 | 4,492,000 |
2014/01/21 | 541 | 548 | 537 | 542 | 3,910,000 |
2014/01/20 | 550 | 550 | 542 | 544 | 2,467,000 |
2014/01/17 | 551 | 551 | 545 | 549 | 3,323,000 |
2014/01/16 | 555 | 555 | 547 | 551 | 2,596,000 |
2014/01/15 | 548 | 550 | 542 | 550 | 3,651,000 |
2014/01/14 | 547 | 548 | 538 | 539 | 6,151,000 |
2014/01/10 | 545 | 559 | 545 | 559 | 5,865,000 |
2014/01/09 | 551 | 552 | 546 | 548 | 5,954,000 |
2014/01/08 | 529 | 556 | 529 | 555 | 9,761,000 |
2014/01/07 | 522 | 532 | 520 | 520 | 5,937,000 |
2014/01/06 | 531 | 531 | 517 | 523 | 5,038,000 |