日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,066 1,072 1,058 1,069 2,281,000
2016/12/29 1,074 1,078 1,068 1,073 2,757,000
2016/12/28 1,079 1,089 1,075 1,083 1,827,000
2016/12/27 1,085 1,089 1,078 1,079 2,142,000
2016/12/26 1,093 1,094 1,088 1,089 1,372,000
2016/12/22 1,094 1,098 1,086 1,096 1,930,000
2016/12/21 1,103 1,105 1,091 1,097 2,173,000
2016/12/20 1,096 1,105 1,092 1,103 3,327,000
2016/12/19 1,092 1,096 1,084 1,094 2,010,000
2016/12/16 1,094 1,100 1,088 1,100 3,307,000
2016/12/15 1,092 1,096 1,078 1,082 2,422,000
2016/12/14 1,094 1,095 1,085 1,088 1,971,000
2016/12/13 1,079 1,090 1,077 1,089 3,060,000
2016/12/12 1,079 1,084 1,071 1,076 2,938,000
2016/12/09 1,069 1,080 1,067 1,073 4,662,000
2016/12/08 1,061 1,069 1,055 1,067 3,223,000
2016/12/07 1,054 1,058 1,049 1,054 2,809,000
2016/12/06 1,045 1,060 1,043 1,059 5,017,000
2016/12/05 1,038 1,044 1,025 1,033 3,410,000
2016/12/02 1,050 1,057 1,046 1,052 2,444,000
2016/12/01 1,059 1,065 1,051 1,053 3,954,000
2016/11/30 1,045 1,055 1,044 1,054 4,518,000
2016/11/29 1,028 1,041 1,026 1,039 2,843,000
2016/11/28 1,017 1,028 1,017 1,027 2,834,000
2016/11/25 1,026 1,028 1,013 1,017 2,451,000
2016/11/24 1,026 1,029 1,022 1,023 2,671,000
2016/11/22 1,007 1,021 1,006 1,020 3,632,000
2016/11/21 998 1,010 996 1,007 2,671,000
2016/11/18 990 1,002 984 995 4,174,000
2016/11/17 990 995 976 979 6,134,000
2016/11/16 1,000 1,010 996 1,001 4,447,000
2016/11/15 989 993 983 991 2,379,000
2016/11/14 991 996 983 984 3,895,000
2016/11/11 980 999 977 989 6,990,000
2016/11/10 950 960 940 958 6,315,000
2016/11/09 936 958 894 903 7,107,000
2016/11/08 921 951 916 935 5,277,000
2016/11/07 920 927 911 921 2,183,000
2016/11/04 916 920 904 911 2,071,000
2016/11/02 929 931 917 921 2,227,000
2016/11/01 930 939 926 939 1,947,000
2016/10/31 930 934 925 934 1,834,000
2016/10/28 935 940 933 936 3,314,000
2016/10/27 926 935 925 931 2,304,000
2016/10/26 917 924 914 923 2,802,000
2016/10/25 909 922 908 919 2,434,000
2016/10/24 899 912 897 910 2,723,000
2016/10/21 909 909 894 898 2,429,000
2016/10/20 900 909 898 905 2,315,000
2016/10/19 886 900 886 897 2,025,000
2016/10/18 879 890 876 888 2,397,000
2016/10/17 887 890 877 881 2,439,000
2016/10/14 883 890 881 889 2,058,000
2016/10/13 896 897 886 888 1,561,000
2016/10/12 895 904 890 895 2,818,000
2016/10/11 884 895 880 895 3,001,000
2016/10/07 895 895 880 883 1,980,000
2016/10/06 897 899 891 893 2,808,000
2016/10/05 906 906 895 897 2,019,000
2016/10/04 912 913 905 908 1,385,000
2016/10/03 909 922 905 908 2,187,000
2016/09/30 898 907 893 900 2,112,000
2016/09/29 908 911 903 907 2,019,000
2016/09/28 905 910 893 900 3,023,000
2016/09/27 900 919 892 918 2,953,000
2016/09/26 914 917 904 907 1,717,000
2016/09/23 910 918 907 916 2,775,000
2016/09/21 898 919 890 918 2,833,000
2016/09/20 896 904 888 890 2,961,000
2016/09/16 906 908 892 898 2,927,000
2016/09/15 914 914 903 906 1,965,000
2016/09/14 912 923 909 920 1,785,000
2016/09/13 913 920 912 919 1,580,000
2016/09/12 925 926 912 917 2,141,000
2016/09/09 937 944 930 933 2,888,000
2016/09/08 955 957 935 940 3,491,000
2016/09/07 941 953 941 946 3,877,000
2016/09/06 925 950 923 947 2,642,000
2016/09/05 944 944 926 929 1,803,000
2016/09/02 928 943 928 935 2,931,000
2016/09/01 922 927 913 924 1,824,000
2016/08/31 920 926 912 923 2,406,000
2016/08/30 924 924 912 916 2,035,000
2016/08/29 930 933 920 922 2,512,000
2016/08/26 927 930 922 923 2,108,000
2016/08/25 947 948 932 932 3,106,000
2016/08/24 954 954 942 950 1,930,000
2016/08/23 941 958 941 946 2,246,000
2016/08/22 939 942 932 941 2,025,000
2016/08/19 950 951 928 935 2,468,000
2016/08/18 943 960 941 950 3,197,000
2016/08/17 961 965 943 950 3,420,000
2016/08/16 975 981 965 965 3,239,000
2016/08/15 988 991 975 976 1,832,000
2016/08/12 991 1,003 984 993 4,308,000
2016/08/10 942 988 939 984 8,884,000
2016/08/09 950 959 923 928 10,177,000
2016/08/08 971 973 942 953 4,612,000
2016/08/05 991 999 960 961 4,907,000
2016/08/04 1,001 1,002 985 988 2,700,000
2016/08/03 1,020 1,023 1,004 1,006 2,860,000
2016/08/02 1,033 1,036 1,027 1,031 1,859,000
2016/08/01 1,034 1,045 1,025 1,044 2,607,000
2016/07/29 1,050 1,055 1,028 1,050 4,653,000
2016/07/28 1,046 1,049 1,032 1,038 2,533,000
2016/07/27 1,047 1,061 1,042 1,055 4,076,000
2016/07/26 1,041 1,046 1,030 1,037 2,604,000
2016/07/25 1,050 1,056 1,039 1,039 2,808,000
2016/07/22 1,042 1,050 1,033 1,043 2,596,000
2016/07/21 1,047 1,060 1,043 1,054 4,551,000
2016/07/20 1,013 1,037 1,012 1,037 3,480,000
2016/07/19 1,010 1,018 1,000 1,018 2,918,000
2016/07/15 1,015 1,020 1,006 1,007 2,892,000
2016/07/14 1,002 1,016 1,001 1,010 3,053,000
2016/07/13 1,011 1,015 995 1,004 3,304,000
2016/07/12 1,001 1,023 995 998 5,936,000
2016/07/11 953 992 951 986 4,723,000
2016/07/08 942 952 931 931 2,467,000
2016/07/07 953 953 937 940 2,591,000
2016/07/06 946 954 928 952 3,271,000
2016/07/05 951 959 949 956 1,760,000
2016/07/04 946 957 943 956 2,241,000
2016/07/01 956 959 945 953 2,152,000
2016/06/30 959 977 956 956 3,376,000
2016/06/29 947 953 937 950 3,242,000
2016/06/28 910 946 908 935 3,476,000
2016/06/27 887 925 887 923 4,420,000
2016/06/24 938 941 868 883 6,525,000
2016/06/23 925 934 924 931 2,191,000
2016/06/22 929 932 914 925 2,407,000
2016/06/21 910 930 908 929 2,385,000
2016/06/20 906 921 906 912 2,511,000
2016/06/17 901 913 893 895 2,923,000
2016/06/16 926 932 891 895 4,482,000
2016/06/15 928 938 920 921 3,096,000
2016/06/14 937 948 924 933 3,345,000
2016/06/13 960 960 935 935 2,895,000
2016/06/10 981 982 964 969 3,538,000
2016/06/09 970 980 969 976 2,276,000
2016/06/08 965 974 956 974 2,234,000
2016/06/07 964 967 959 963 2,489,000
2016/06/06 966 978 958 965 5,256,000
2016/06/03 957 962 952 960 5,288,000
2016/06/02 975 980 962 963 2,701,000
2016/06/01 994 994 971 976 4,528,000
2016/05/31 993 997 986 992 7,635,000
2016/05/30 997 1,000 989 997 2,766,000
2016/05/27 997 1,012 994 997 3,150,000
2016/05/26 994 1,007 991 993 4,236,000
2016/05/25 993 994 981 983 1,826,000
2016/05/24 981 993 981 982 2,819,000
2016/05/23 978 984 972 982 2,426,000
2016/05/20 992 996 975 981 4,261,000
2016/05/19 1,009 1,011 992 996 3,395,000
2016/05/18 1,007 1,017 989 1,003 4,046,000
2016/05/17 1,000 1,015 991 1,009 3,033,000
2016/05/16 999 1,018 991 996 2,885,000
2016/05/13 1,015 1,015 999 999 4,154,000
2016/05/12 1,009 1,019 1,001 1,011 4,277,000
2016/05/11 996 1,034 974 1,015 9,269,000
2016/05/10 966 986 962 982 3,141,000
2016/05/09 945 971 945 968 3,907,000
2016/05/06 953 958 931 940 3,053,000
2016/05/02 950 958 946 952 3,136,000
2016/04/28 1,015 1,015 981 983 3,779,000
2016/04/27 1,010 1,014 1,002 1,012 2,418,000
2016/04/26 996 1,009 995 1,004 2,889,000
2016/04/25 1,024 1,028 990 994 3,487,000
2016/04/22 1,013 1,024 1,007 1,024 3,416,000
2016/04/21 1,021 1,023 1,012 1,021 3,442,000
2016/04/20 1,020 1,024 1,001 1,006 3,634,000
2016/04/19 1,007 1,014 1,001 1,010 4,685,000
2016/04/18 997 1,019 993 1,009 6,910,000
2016/04/15 984 1,008 982 1,007 9,093,000
2016/04/14 972 989 958 971 8,897,000
2016/04/13 956 964 945 960 2,072,000
2016/04/12 943 951 939 948 1,683,000
2016/04/11 958 958 937 949 2,462,000
2016/04/08 941 973 936 959 4,881,000
2016/04/07 913 952 913 949 5,716,000
2016/04/06 906 918 893 910 3,146,000
2016/04/05 924 927 903 909 3,043,000
2016/04/04 919 945 918 930 3,001,000
2016/04/01 951 954 924 924 3,332,000
2016/03/31 978 982 952 954 3,793,000
2016/03/30 981 987 970 972 2,245,000
2016/03/29 955 987 955 985 3,311,000
2016/03/28 965 974 950 966 3,166,000
2016/03/25 992 992 951 959 4,468,000
2016/03/24 988 997 985 988 3,162,000
2016/03/23 969 994 968 989 6,097,000
2016/03/22 945 972 941 970 4,946,000
2016/03/18 940 941 931 935 2,949,000
2016/03/17 949 954 935 943 3,188,000
2016/03/16 938 953 936 944 2,723,000
2016/03/15 944 956 936 945 2,944,000
2016/03/14 937 958 936 948 4,365,000
2016/03/11 912 942 909 940 6,980,000
2016/03/10 909 915 899 913 3,140,000
2016/03/09 909 917 898 908 2,373,000
2016/03/08 914 922 899 916 2,782,000
2016/03/07 915 921 908 920 3,156,000
2016/03/04 911 924 898 922 4,512,000
2016/03/03 910 912 902 909 4,230,000
2016/03/02 900 920 898 912 4,461,000
2016/03/01 858 881 858 875 2,776,000
2016/02/29 874 879 858 858 3,924,000
2016/02/26 879 888 877 877 2,617,000
2016/02/25 842 885 842 872 6,028,000
2016/02/24 840 845 831 839 3,272,000
2016/02/23 871 876 848 851 2,593,000
2016/02/22 853 874 851 865 2,366,000
2016/02/19 858 865 846 855 2,574,000
2016/02/18 872 879 860 864 3,728,000
2016/02/17 875 891 842 856 4,475,000
2016/02/16 888 905 881 881 4,354,000
2016/02/15 862 908 856 900 6,267,000
2016/02/12 838 857 823 833 7,090,000
2016/02/10 895 907 855 868 7,168,000
2016/02/09 896 904 865 890 7,633,000
2016/02/08 891 930 887 926 4,296,000
2016/02/05 908 916 891 906 3,550,000
2016/02/04 922 940 920 922 2,767,000
2016/02/03 940 943 920 935 3,805,000
2016/02/02 992 992 965 970 4,401,000
2016/02/01 965 979 962 978 5,333,000
2016/01/29 887 929 876 927 7,419,000
2016/01/28 867 885 857 877 2,430,000
2016/01/27 864 883 859 875 3,007,000
2016/01/26 854 864 846 849 2,717,000
2016/01/25 871 874 853 861 2,432,000
2016/01/22 843 862 834 860 3,817,000
2016/01/21 836 858 817 817 5,828,000
2016/01/20 881 881 835 838 4,872,000
2016/01/19 890 895 876 886 3,252,000
2016/01/18 887 893 875 890 3,187,000
2016/01/15 937 940 907 910 2,521,000
2016/01/14 923 929 905 923 4,369,000
2016/01/13 927 953 927 953 2,923,000
2016/01/12 945 955 915 919 4,153,000
2016/01/08 960 980 955 958 4,068,000
2016/01/07 975 987 967 972 4,554,000
2016/01/06 985 989 965 976 3,182,000
2016/01/05 971 987 962 979 3,671,000
2016/01/04 986 990 964 969 3,075,000

このページの先頭へ