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 |
|---|---|---|---|---|---|
| 2015/12/30 | 999 | 1,002 | 988 | 990 | 2,131,000 |
| 2015/12/29 | 984 | 997 | 976 | 996 | 1,884,000 |
| 2015/12/28 | 980 | 985 | 972 | 981 | 1,781,000 |
| 2015/12/25 | 995 | 996 | 976 | 979 | 2,407,000 |
| 2015/12/24 | 1,008 | 1,012 | 985 | 987 | 4,022,000 |
| 2015/12/22 | 1,011 | 1,015 | 1,002 | 1,006 | 3,797,000 |
| 2015/12/21 | 1,029 | 1,030 | 1,004 | 1,014 | 3,792,000 |
| 2015/12/18 | 1,059 | 1,067 | 1,035 | 1,036 | 4,159,000 |
| 2015/12/17 | 1,054 | 1,068 | 1,054 | 1,062 | 4,087,000 |
| 2015/12/16 | 1,029 | 1,041 | 1,023 | 1,040 | 4,214,000 |
| 2015/12/15 | 1,023 | 1,036 | 1,006 | 1,009 | 3,794,000 |
| 2015/12/14 | 1,003 | 1,024 | 1,002 | 1,022 | 3,353,000 |
| 2015/12/11 | 1,002 | 1,022 | 1,002 | 1,016 | 3,918,000 |
| 2015/12/10 | 1,008 | 1,030 | 1,005 | 1,015 | 4,170,000 |
| 2015/12/09 | 1,002 | 1,018 | 999 | 1,005 | 2,685,000 |
| 2015/12/08 | 1,024 | 1,024 | 1,003 | 1,009 | 3,750,000 |
| 2015/12/07 | 1,033 | 1,042 | 1,023 | 1,023 | 3,694,000 |
| 2015/12/04 | 1,032 | 1,032 | 1,018 | 1,024 | 3,513,000 |
| 2015/12/03 | 1,048 | 1,058 | 1,039 | 1,045 | 3,186,000 |
| 2015/12/02 | 1,048 | 1,057 | 1,039 | 1,055 | 4,755,000 |
| 2015/12/01 | 1,026 | 1,049 | 1,026 | 1,049 | 4,859,000 |
| 2015/11/30 | 1,052 | 1,055 | 1,033 | 1,033 | 2,963,000 |
| 2015/11/27 | 1,076 | 1,076 | 1,053 | 1,055 | 2,397,000 |
| 2015/11/26 | 1,062 | 1,077 | 1,060 | 1,071 | 3,295,000 |
| 2015/11/25 | 1,070 | 1,071 | 1,057 | 1,060 | 2,660,000 |
| 2015/11/24 | 1,053 | 1,077 | 1,051 | 1,075 | 3,760,000 |
| 2015/11/20 | 1,054 | 1,062 | 1,041 | 1,062 | 3,184,000 |
| 2015/11/19 | 1,062 | 1,064 | 1,046 | 1,050 | 2,637,000 |
| 2015/11/18 | 1,062 | 1,067 | 1,047 | 1,051 | 3,900,000 |
| 2015/11/17 | 1,064 | 1,066 | 1,049 | 1,057 | 4,455,000 |
| 2015/11/16 | 1,055 | 1,068 | 1,047 | 1,058 | 2,822,000 |
| 2015/11/13 | 1,063 | 1,075 | 1,056 | 1,071 | 3,161,000 |
| 2015/11/12 | 1,082 | 1,094 | 1,071 | 1,073 | 3,945,000 |
| 2015/11/11 | 1,070 | 1,084 | 1,064 | 1,075 | 4,827,000 |
| 2015/11/10 | 1,055 | 1,074 | 1,045 | 1,062 | 6,089,000 |
| 2015/11/09 | 1,015 | 1,055 | 1,011 | 1,043 | 9,932,000 |
| 2015/11/06 | 980 | 996 | 975 | 990 | 5,173,000 |
| 2015/11/05 | 955 | 988 | 947 | 978 | 7,761,000 |
| 2015/11/04 | 1,026 | 1,029 | 966 | 970 | 10,894,000 |
| 2015/11/02 | 1,046 | 1,049 | 1,020 | 1,022 | 4,841,000 |
| 2015/10/30 | 1,035 | 1,067 | 1,030 | 1,063 | 5,171,000 |
| 2015/10/29 | 1,055 | 1,056 | 1,035 | 1,035 | 2,597,000 |
| 2015/10/28 | 1,033 | 1,047 | 1,023 | 1,039 | 2,664,000 |
| 2015/10/27 | 1,046 | 1,046 | 1,031 | 1,035 | 2,752,000 |
| 2015/10/26 | 1,045 | 1,052 | 1,037 | 1,046 | 3,265,000 |
| 2015/10/23 | 1,052 | 1,063 | 1,028 | 1,032 | 6,256,000 |
| 2015/10/22 | 1,063 | 1,064 | 1,033 | 1,038 | 4,279,000 |
| 2015/10/21 | 1,043 | 1,072 | 1,043 | 1,069 | 2,788,000 |
| 2015/10/20 | 1,070 | 1,076 | 1,030 | 1,042 | 4,784,000 |
| 2015/10/19 | 1,046 | 1,076 | 1,039 | 1,066 | 3,862,000 |
| 2015/10/16 | 1,061 | 1,069 | 1,044 | 1,046 | 3,367,000 |
| 2015/10/15 | 1,037 | 1,060 | 1,031 | 1,053 | 4,061,000 |
| 2015/10/14 | 1,044 | 1,056 | 1,030 | 1,031 | 4,065,000 |
| 2015/10/13 | 1,056 | 1,080 | 1,042 | 1,045 | 7,460,000 |
| 2015/10/09 | 999 | 1,063 | 989 | 1,060 | 9,494,000 |
| 2015/10/08 | 994 | 1,004 | 987 | 994 | 3,004,000 |
| 2015/10/07 | 1,009 | 1,009 | 980 | 995 | 4,570,000 |
| 2015/10/06 | 1,013 | 1,018 | 998 | 1,004 | 4,329,000 |
| 2015/10/05 | 1,011 | 1,011 | 994 | 1,006 | 2,999,000 |
| 2015/10/02 | 999 | 1,019 | 989 | 999 | 5,586,000 |
| 2015/10/01 | 994 | 999 | 976 | 995 | 10,687,000 |
| 2015/09/30 | 1,030 | 1,035 | 1,005 | 1,024 | 5,557,000 |
| 2015/09/29 | 1,047 | 1,059 | 1,021 | 1,023 | 4,207,000 |
| 2015/09/28 | 1,051 | 1,073 | 1,050 | 1,062 | 3,666,000 |
| 2015/09/25 | 1,036 | 1,061 | 1,026 | 1,058 | 4,713,000 |
| 2015/09/24 | 1,050 | 1,050 | 1,025 | 1,030 | 5,970,000 |
| 2015/09/18 | 1,068 | 1,082 | 1,057 | 1,063 | 6,701,000 |
| 2015/09/17 | 1,073 | 1,089 | 1,054 | 1,084 | 3,668,000 |
| 2015/09/16 | 1,088 | 1,092 | 1,055 | 1,063 | 3,891,000 |
| 2015/09/15 | 1,113 | 1,115 | 1,076 | 1,077 | 4,207,000 |
| 2015/09/14 | 1,120 | 1,137 | 1,110 | 1,112 | 2,697,000 |
| 2015/09/11 | 1,102 | 1,120 | 1,102 | 1,113 | 4,898,000 |
| 2015/09/10 | 1,073 | 1,115 | 1,062 | 1,111 | 4,571,000 |
| 2015/09/09 | 1,082 | 1,098 | 1,057 | 1,098 | 6,025,000 |
| 2015/09/08 | 1,123 | 1,125 | 1,040 | 1,048 | 6,947,000 |
| 2015/09/07 | 1,119 | 1,132 | 1,102 | 1,116 | 3,558,000 |
| 2015/09/04 | 1,132 | 1,149 | 1,107 | 1,121 | 5,107,000 |
| 2015/09/03 | 1,158 | 1,162 | 1,122 | 1,125 | 4,341,000 |
| 2015/09/02 | 1,131 | 1,170 | 1,121 | 1,134 | 5,666,000 |
| 2015/09/01 | 1,180 | 1,196 | 1,153 | 1,153 | 5,821,000 |
| 2015/08/31 | 1,181 | 1,208 | 1,175 | 1,187 | 5,985,000 |
| 2015/08/28 | 1,188 | 1,208 | 1,171 | 1,180 | 10,616,000 |
| 2015/08/27 | 1,141 | 1,170 | 1,133 | 1,158 | 6,865,000 |
| 2015/08/26 | 1,100 | 1,109 | 1,083 | 1,101 | 6,815,000 |
| 2015/08/25 | 1,077 | 1,143 | 1,054 | 1,080 | 9,191,000 |
| 2015/08/24 | 1,152 | 1,185 | 1,106 | 1,107 | 8,024,000 |
| 2015/08/21 | 1,153 | 1,185 | 1,153 | 1,175 | 5,944,000 |
| 2015/08/20 | 1,186 | 1,213 | 1,182 | 1,186 | 3,791,000 |
| 2015/08/19 | 1,212 | 1,223 | 1,193 | 1,195 | 3,739,000 |
| 2015/08/18 | 1,222 | 1,237 | 1,215 | 1,222 | 4,935,000 |
| 2015/08/17 | 1,200 | 1,219 | 1,196 | 1,216 | 4,062,000 |
| 2015/08/14 | 1,194 | 1,207 | 1,184 | 1,195 | 4,803,000 |
| 2015/08/13 | 1,163 | 1,199 | 1,161 | 1,194 | 6,362,000 |
| 2015/08/12 | 1,169 | 1,182 | 1,153 | 1,161 | 4,584,000 |
| 2015/08/11 | 1,180 | 1,189 | 1,150 | 1,163 | 4,755,000 |
| 2015/08/10 | 1,138 | 1,166 | 1,129 | 1,165 | 5,349,000 |
| 2015/08/07 | 1,096 | 1,130 | 1,076 | 1,124 | 6,948,000 |
| 2015/08/06 | 1,149 | 1,198 | 1,097 | 1,107 | 15,251,000 |
| 2015/08/05 | 1,098 | 1,152 | 1,096 | 1,136 | 7,611,000 |
| 2015/08/04 | 1,080 | 1,090 | 1,050 | 1,090 | 5,225,000 |
| 2015/08/03 | 1,084 | 1,090 | 1,073 | 1,080 | 2,036,000 |
| 2015/07/31 | 1,078 | 1,088 | 1,068 | 1,088 | 3,017,000 |
| 2015/07/30 | 1,094 | 1,097 | 1,072 | 1,078 | 3,223,000 |
| 2015/07/29 | 1,098 | 1,099 | 1,082 | 1,088 | 2,470,000 |
| 2015/07/28 | 1,071 | 1,090 | 1,064 | 1,085 | 3,323,000 |
| 2015/07/27 | 1,074 | 1,086 | 1,068 | 1,074 | 3,018,000 |
| 2015/07/24 | 1,091 | 1,095 | 1,076 | 1,078 | 2,741,000 |
| 2015/07/23 | 1,081 | 1,086 | 1,073 | 1,082 | 2,113,000 |
| 2015/07/22 | 1,075 | 1,082 | 1,071 | 1,076 | 1,988,000 |
| 2015/07/21 | 1,070 | 1,083 | 1,065 | 1,079 | 2,068,000 |
| 2015/07/17 | 1,071 | 1,082 | 1,063 | 1,070 | 2,696,000 |
| 2015/07/16 | 1,060 | 1,070 | 1,053 | 1,068 | 2,646,000 |
| 2015/07/15 | 1,053 | 1,062 | 1,047 | 1,049 | 2,540,000 |
| 2015/07/14 | 1,057 | 1,057 | 1,036 | 1,047 | 5,713,000 |
| 2015/07/13 | 1,043 | 1,059 | 1,031 | 1,057 | 3,496,000 |
| 2015/07/10 | 1,029 | 1,047 | 1,018 | 1,034 | 4,620,000 |
| 2015/07/09 | 1,007 | 1,034 | 979 | 1,031 | 5,583,000 |
| 2015/07/08 | 1,056 | 1,056 | 1,028 | 1,029 | 3,947,000 |
| 2015/07/07 | 1,071 | 1,073 | 1,053 | 1,059 | 3,563,000 |
| 2015/07/06 | 1,063 | 1,072 | 1,050 | 1,056 | 3,588,000 |
| 2015/07/03 | 1,079 | 1,083 | 1,063 | 1,080 | 3,324,000 |
| 2015/07/02 | 1,068 | 1,086 | 1,068 | 1,077 | 6,110,000 |
| 2015/07/01 | 1,031 | 1,050 | 1,027 | 1,047 | 3,393,000 |
| 2015/06/30 | 1,028 | 1,056 | 1,025 | 1,031 | 7,062,000 |
| 2015/06/29 | 1,000 | 1,029 | 1,000 | 1,013 | 4,514,000 |
| 2015/06/26 | 1,029 | 1,037 | 1,013 | 1,030 | 4,797,000 |
| 2015/06/25 | 1,000 | 1,024 | 999 | 1,019 | 5,072,000 |
| 2015/06/24 | 1,000 | 1,001 | 992 | 999 | 2,975,000 |
| 2015/06/23 | 1,003 | 1,004 | 988 | 995 | 3,492,000 |
| 2015/06/22 | 985 | 1,005 | 980 | 995 | 3,111,000 |
| 2015/06/19 | 994 | 997 | 979 | 979 | 3,278,000 |
| 2015/06/18 | 990 | 990 | 974 | 975 | 2,298,000 |
| 2015/06/17 | 988 | 994 | 982 | 990 | 2,944,000 |
| 2015/06/16 | 988 | 998 | 982 | 987 | 2,667,000 |
| 2015/06/15 | 993 | 996 | 985 | 993 | 2,163,000 |
| 2015/06/12 | 1,014 | 1,014 | 996 | 998 | 4,642,000 |
| 2015/06/11 | 1,000 | 1,019 | 999 | 1,015 | 4,289,000 |
| 2015/06/10 | 990 | 1,005 | 980 | 988 | 6,055,000 |
| 2015/06/09 | 987 | 990 | 976 | 979 | 3,627,000 |
| 2015/06/08 | 997 | 998 | 981 | 993 | 5,431,000 |
| 2015/06/05 | 968 | 980 | 964 | 975 | 2,189,000 |
| 2015/06/04 | 962 | 979 | 956 | 975 | 3,629,000 |
| 2015/06/03 | 982 | 985 | 962 | 962 | 4,006,000 |
| 2015/06/02 | 974 | 978 | 962 | 967 | 2,701,000 |
| 2015/06/01 | 955 | 977 | 954 | 972 | 4,255,000 |
| 2015/05/29 | 944 | 960 | 943 | 952 | 3,212,000 |
| 2015/05/28 | 954 | 957 | 946 | 949 | 2,979,000 |
| 2015/05/27 | 925 | 953 | 924 | 942 | 5,610,000 |
| 2015/05/26 | 921 | 932 | 919 | 929 | 3,029,000 |
| 2015/05/25 | 922 | 925 | 916 | 921 | 1,978,000 |
| 2015/05/22 | 924 | 929 | 918 | 923 | 2,024,000 |
| 2015/05/21 | 925 | 930 | 925 | 928 | 2,621,000 |
| 2015/05/20 | 934 | 937 | 920 | 929 | 4,031,000 |
| 2015/05/19 | 922 | 938 | 921 | 934 | 4,602,000 |
| 2015/05/18 | 912 | 924 | 912 | 920 | 4,386,000 |
| 2015/05/15 | 913 | 924 | 906 | 917 | 4,853,000 |
| 2015/05/14 | 900 | 917 | 895 | 912 | 9,294,000 |
| 2015/05/13 | 839 | 898 | 834 | 896 | 12,239,000 |
| 2015/05/12 | 836 | 844 | 831 | 841 | 3,220,000 |
| 2015/05/11 | 840 | 841 | 835 | 838 | 4,298,000 |
| 2015/05/08 | 836 | 843 | 827 | 828 | 4,975,000 |
| 2015/05/07 | 843 | 844 | 834 | 836 | 3,470,000 |
| 2015/05/01 | 859 | 860 | 851 | 856 | 2,569,000 |
| 2015/04/30 | 866 | 872 | 859 | 865 | 3,985,000 |
| 2015/04/28 | 877 | 887 | 871 | 879 | 2,996,000 |
| 2015/04/27 | 889 | 889 | 877 | 883 | 2,215,000 |
| 2015/04/24 | 889 | 893 | 883 | 890 | 3,471,000 |
| 2015/04/23 | 889 | 898 | 885 | 889 | 4,562,000 |
| 2015/04/22 | 874 | 888 | 873 | 887 | 5,816,000 |
| 2015/04/21 | 867 | 879 | 867 | 872 | 3,393,000 |
| 2015/04/20 | 858 | 872 | 857 | 866 | 3,423,000 |
| 2015/04/17 | 880 | 880 | 867 | 867 | 3,755,000 |
| 2015/04/16 | 873 | 884 | 860 | 876 | 9,138,000 |
| 2015/04/15 | 848 | 877 | 847 | 873 | 13,725,000 |
| 2015/04/14 | 831 | 838 | 828 | 838 | 3,643,000 |
| 2015/04/13 | 827 | 834 | 824 | 831 | 2,945,000 |
| 2015/04/10 | 826 | 827 | 817 | 824 | 3,109,000 |
| 2015/04/09 | 825 | 827 | 820 | 826 | 2,731,000 |
| 2015/04/08 | 825 | 829 | 821 | 823 | 2,055,000 |
| 2015/04/07 | 812 | 822 | 811 | 821 | 2,774,000 |
| 2015/04/06 | 812 | 812 | 805 | 808 | 1,886,000 |
| 2015/04/03 | 822 | 825 | 812 | 815 | 2,186,000 |
| 2015/04/02 | 815 | 829 | 812 | 822 | 3,202,000 |
| 2015/04/01 | 812 | 819 | 800 | 814 | 4,698,000 |
| 2015/03/31 | 828 | 830 | 813 | 813 | 3,300,000 |
| 2015/03/30 | 817 | 822 | 812 | 819 | 2,991,000 |
| 2015/03/27 | 832 | 844 | 812 | 820 | 6,140,000 |
| 2015/03/26 | 843 | 850 | 836 | 842 | 3,400,000 |
| 2015/03/25 | 845 | 857 | 843 | 852 | 5,999,000 |
| 2015/03/24 | 819 | 847 | 819 | 845 | 6,537,000 |
| 2015/03/23 | 820 | 826 | 819 | 824 | 3,076,000 |
| 2015/03/20 | 815 | 821 | 813 | 819 | 2,909,000 |
| 2015/03/19 | 816 | 819 | 810 | 815 | 3,777,000 |
| 2015/03/18 | 823 | 830 | 818 | 823 | 2,457,000 |
| 2015/03/17 | 826 | 827 | 818 | 825 | 3,338,000 |
| 2015/03/16 | 824 | 825 | 820 | 822 | 2,615,000 |
| 2015/03/13 | 839 | 840 | 822 | 825 | 5,649,000 |
| 2015/03/12 | 830 | 836 | 826 | 833 | 3,521,000 |
| 2015/03/11 | 811 | 829 | 809 | 825 | 3,709,000 |
| 2015/03/10 | 815 | 817 | 803 | 810 | 4,908,000 |
| 2015/03/09 | 821 | 822 | 808 | 814 | 3,697,000 |
| 2015/03/06 | 830 | 830 | 822 | 826 | 2,832,000 |
| 2015/03/05 | 832 | 834 | 826 | 828 | 2,456,000 |
| 2015/03/04 | 838 | 838 | 821 | 831 | 4,278,000 |
| 2015/03/03 | 848 | 857 | 841 | 842 | 3,254,000 |
| 2015/03/02 | 850 | 852 | 840 | 848 | 3,702,000 |
| 2015/02/27 | 860 | 872 | 851 | 853 | 6,919,000 |
| 2015/02/26 | 855 | 861 | 854 | 860 | 2,926,000 |
| 2015/02/25 | 861 | 867 | 856 | 859 | 4,812,000 |
| 2015/02/24 | 852 | 860 | 849 | 858 | 3,574,000 |
| 2015/02/23 | 858 | 862 | 848 | 859 | 5,997,000 |
| 2015/02/20 | 826 | 854 | 822 | 851 | 8,981,000 |
| 2015/02/19 | 820 | 829 | 818 | 824 | 4,916,000 |
| 2015/02/18 | 815 | 827 | 813 | 822 | 5,296,000 |
| 2015/02/17 | 807 | 814 | 803 | 812 | 5,527,000 |
| 2015/02/16 | 827 | 828 | 808 | 808 | 4,353,000 |
| 2015/02/13 | 815 | 829 | 812 | 823 | 5,957,000 |
| 2015/02/12 | 807 | 817 | 803 | 813 | 4,547,000 |
| 2015/02/10 | 809 | 822 | 791 | 793 | 8,314,000 |
| 2015/02/09 | 808 | 810 | 801 | 806 | 3,097,000 |
| 2015/02/06 | 810 | 814 | 801 | 802 | 2,978,000 |
| 2015/02/05 | 809 | 816 | 805 | 807 | 2,284,000 |
| 2015/02/04 | 803 | 818 | 803 | 811 | 3,588,000 |
| 2015/02/03 | 805 | 808 | 790 | 794 | 3,448,000 |
| 2015/02/02 | 809 | 810 | 798 | 806 | 3,265,000 |
| 2015/01/30 | 823 | 828 | 810 | 818 | 3,851,000 |
| 2015/01/29 | 813 | 822 | 811 | 814 | 2,255,000 |
| 2015/01/28 | 814 | 824 | 813 | 820 | 2,469,000 |
| 2015/01/27 | 818 | 822 | 813 | 822 | 2,827,000 |
| 2015/01/26 | 809 | 816 | 807 | 814 | 1,691,000 |
| 2015/01/23 | 819 | 820 | 801 | 816 | 4,432,000 |
| 2015/01/22 | 814 | 814 | 801 | 811 | 3,104,000 |
| 2015/01/21 | 813 | 818 | 808 | 815 | 2,823,000 |
| 2015/01/20 | 806 | 819 | 804 | 815 | 3,070,000 |
| 2015/01/19 | 799 | 807 | 794 | 803 | 3,035,000 |
| 2015/01/16 | 795 | 796 | 781 | 795 | 4,167,000 |
| 2015/01/15 | 784 | 808 | 784 | 804 | 4,741,000 |
| 2015/01/14 | 780 | 786 | 777 | 780 | 3,031,000 |
| 2015/01/13 | 789 | 789 | 776 | 787 | 3,791,000 |
| 2015/01/09 | 804 | 806 | 792 | 795 | 3,558,000 |
| 2015/01/08 | 804 | 806 | 797 | 801 | 3,456,000 |
| 2015/01/07 | 799 | 810 | 793 | 795 | 4,023,000 |
| 2015/01/06 | 812 | 812 | 800 | 800 | 5,091,000 |
| 2015/01/05 | 820 | 827 | 810 | 823 | 3,600,000 |