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 |
---|---|---|---|---|---|
2018/12/28 | 897 | 905 | 892 | 895 | 1,634,200 |
2018/12/27 | 880 | 905 | 874 | 900 | 2,849,500 |
2018/12/26 | 839 | 863 | 834 | 849 | 2,529,500 |
2018/12/25 | 861 | 861 | 838 | 843 | 2,886,600 |
2018/12/21 | 889 | 898 | 870 | 871 | 3,902,800 |
2018/12/20 | 916 | 921 | 886 | 892 | 3,073,600 |
2018/12/19 | 913 | 925 | 906 | 916 | 3,290,500 |
2018/12/18 | 906 | 912 | 895 | 901 | 3,457,500 |
2018/12/17 | 909 | 917 | 904 | 912 | 1,794,400 |
2018/12/14 | 927 | 935 | 902 | 905 | 4,331,500 |
2018/12/13 | 914 | 933 | 911 | 930 | 2,844,100 |
2018/12/12 | 894 | 908 | 891 | 906 | 2,801,000 |
2018/12/11 | 892 | 895 | 878 | 887 | 2,839,400 |
2018/12/10 | 897 | 898 | 886 | 889 | 2,234,600 |
2018/12/07 | 922 | 924 | 902 | 906 | 2,425,400 |
2018/12/06 | 925 | 928 | 915 | 922 | 2,121,600 |
2018/12/05 | 909 | 933 | 908 | 931 | 3,476,700 |
2018/12/04 | 949 | 953 | 908 | 910 | 5,554,700 |
2018/12/03 | 978 | 978 | 965 | 968 | 1,898,500 |
2018/11/30 | 958 | 974 | 953 | 970 | 3,088,200 |
2018/11/29 | 956 | 963 | 949 | 958 | 1,676,500 |
2018/11/28 | 956 | 956 | 939 | 949 | 2,145,600 |
2018/11/27 | 956 | 960 | 949 | 955 | 1,782,800 |
2018/11/26 | 960 | 971 | 949 | 953 | 2,800,500 |
2018/11/22 | 937 | 951 | 932 | 949 | 1,837,100 |
2018/11/21 | 913 | 933 | 913 | 930 | 2,663,300 |
2018/11/20 | 901 | 930 | 901 | 928 | 2,261,700 |
2018/11/19 | 910 | 924 | 908 | 910 | 1,976,900 |
2018/11/16 | 917 | 926 | 911 | 916 | 1,753,600 |
2018/11/15 | 900 | 921 | 896 | 918 | 2,399,400 |
2018/11/14 | 906 | 914 | 902 | 910 | 2,519,100 |
2018/11/13 | 915 | 917 | 902 | 906 | 3,724,500 |
2018/11/12 | 920 | 944 | 915 | 937 | 2,133,700 |
2018/11/09 | 923 | 937 | 921 | 931 | 2,773,400 |
2018/11/08 | 937 | 942 | 918 | 920 | 3,142,300 |
2018/11/07 | 950 | 950 | 921 | 925 | 4,025,800 |
2018/11/06 | 982 | 982 | 949 | 949 | 3,527,500 |
2018/11/05 | 934 | 1,000 | 917 | 991 | 6,612,600 |
2018/11/02 | 936 | 950 | 929 | 944 | 2,727,100 |
2018/11/01 | 916 | 935 | 911 | 931 | 2,458,200 |
2018/10/31 | 909 | 918 | 903 | 916 | 2,306,100 |
2018/10/30 | 897 | 914 | 895 | 910 | 2,677,300 |
2018/10/29 | 897 | 915 | 895 | 906 | 2,454,400 |
2018/10/26 | 910 | 915 | 886 | 892 | 4,327,800 |
2018/10/25 | 926 | 927 | 906 | 910 | 2,961,100 |
2018/10/24 | 955 | 962 | 942 | 956 | 2,565,100 |
2018/10/23 | 977 | 979 | 947 | 947 | 2,127,400 |
2018/10/22 | 983 | 997 | 976 | 991 | 1,396,200 |
2018/10/19 | 975 | 995 | 974 | 991 | 2,138,800 |
2018/10/18 | 999 | 1,009 | 986 | 990 | 1,889,100 |
2018/10/17 | 988 | 1,000 | 985 | 994 | 2,094,300 |
2018/10/16 | 966 | 977 | 964 | 976 | 2,471,100 |
2018/10/15 | 987 | 987 | 967 | 971 | 2,242,600 |
2018/10/12 | 974 | 998 | 972 | 995 | 2,491,900 |
2018/10/11 | 987 | 1,000 | 976 | 986 | 3,188,600 |
2018/10/10 | 1,014 | 1,019 | 1,005 | 1,017 | 1,628,100 |
2018/10/09 | 1,006 | 1,018 | 1,001 | 1,011 | 2,160,300 |
2018/10/05 | 1,000 | 1,020 | 1,000 | 1,014 | 1,767,900 |
2018/10/04 | 1,020 | 1,021 | 1,008 | 1,014 | 1,902,600 |
2018/10/03 | 1,018 | 1,027 | 1,006 | 1,010 | 2,208,100 |
2018/10/02 | 1,010 | 1,023 | 1,004 | 1,011 | 4,462,600 |
2018/10/01 | 1,040 | 1,043 | 1,031 | 1,039 | 1,914,900 |
2018/09/28 | 1,035 | 1,049 | 1,029 | 1,037 | 2,898,400 |
2018/09/27 | 1,036 | 1,038 | 1,017 | 1,020 | 2,148,900 |
2018/09/26 | 1,038 | 1,039 | 1,018 | 1,039 | 2,943,500 |
2018/09/25 | 1,032 | 1,045 | 1,032 | 1,045 | 4,188,900 |
2018/09/21 | 1,010 | 1,033 | 1,008 | 1,029 | 4,386,500 |
2018/09/20 | 1,005 | 1,006 | 990 | 999 | 4,038,300 |
2018/09/19 | 1,000 | 1,005 | 989 | 1,001 | 3,007,900 |
2018/09/18 | 963 | 991 | 959 | 989 | 3,237,800 |
2018/09/14 | 964 | 974 | 953 | 969 | 3,821,800 |
2018/09/13 | 935 | 958 | 934 | 953 | 2,547,500 |
2018/09/12 | 924 | 931 | 917 | 925 | 1,776,300 |
2018/09/11 | 932 | 940 | 918 | 924 | 2,328,200 |
2018/09/10 | 922 | 939 | 917 | 934 | 1,942,800 |
2018/09/07 | 937 | 940 | 926 | 936 | 3,395,400 |
2018/09/06 | 941 | 958 | 934 | 945 | 3,596,400 |
2018/09/05 | 950 | 953 | 942 | 948 | 3,199,500 |
2018/09/04 | 957 | 965 | 948 | 956 | 2,778,900 |
2018/09/03 | 971 | 975 | 952 | 959 | 2,057,000 |
2018/08/31 | 976 | 981 | 972 | 972 | 2,575,600 |
2018/08/30 | 991 | 992 | 978 | 981 | 2,849,700 |
2018/08/29 | 996 | 1,001 | 988 | 989 | 3,488,200 |
2018/08/28 | 1,004 | 1,015 | 1,001 | 1,004 | 2,006,400 |
2018/08/27 | 998 | 999 | 991 | 996 | 1,687,100 |
2018/08/24 | 987 | 996 | 981 | 992 | 1,885,900 |
2018/08/23 | 985 | 987 | 974 | 979 | 2,333,000 |
2018/08/22 | 976 | 989 | 968 | 985 | 1,749,000 |
2018/08/21 | 975 | 984 | 968 | 978 | 1,856,300 |
2018/08/20 | 979 | 984 | 971 | 981 | 1,376,000 |
2018/08/17 | 981 | 983 | 969 | 981 | 1,655,200 |
2018/08/16 | 964 | 982 | 960 | 981 | 1,934,600 |
2018/08/15 | 996 | 997 | 971 | 977 | 2,165,600 |
2018/08/14 | 978 | 996 | 972 | 996 | 2,533,500 |
2018/08/13 | 981 | 989 | 975 | 979 | 2,464,300 |
2018/08/10 | 1,015 | 1,016 | 991 | 995 | 3,800,300 |
2018/08/09 | 1,050 | 1,062 | 990 | 1,014 | 6,345,400 |
2018/08/08 | 1,078 | 1,087 | 1,057 | 1,062 | 2,268,400 |
2018/08/07 | 1,057 | 1,082 | 1,047 | 1,082 | 3,795,700 |
2018/08/06 | 1,096 | 1,102 | 1,041 | 1,051 | 3,869,600 |
2018/08/03 | 1,123 | 1,123 | 1,093 | 1,099 | 2,271,200 |
2018/08/02 | 1,134 | 1,142 | 1,120 | 1,123 | 2,191,600 |
2018/08/01 | 1,159 | 1,162 | 1,122 | 1,136 | 3,730,200 |
2018/07/31 | 1,181 | 1,183 | 1,163 | 1,168 | 2,170,100 |
2018/07/30 | 1,186 | 1,189 | 1,173 | 1,177 | 1,587,700 |
2018/07/27 | 1,190 | 1,198 | 1,187 | 1,191 | 1,511,000 |
2018/07/26 | 1,185 | 1,200 | 1,184 | 1,193 | 1,758,500 |
2018/07/25 | 1,171 | 1,189 | 1,162 | 1,177 | 2,336,000 |
2018/07/24 | 1,165 | 1,172 | 1,160 | 1,167 | 1,513,200 |
2018/07/23 | 1,154 | 1,170 | 1,144 | 1,162 | 2,215,200 |
2018/07/20 | 1,166 | 1,169 | 1,153 | 1,164 | 1,594,800 |
2018/07/19 | 1,179 | 1,183 | 1,170 | 1,173 | 1,418,800 |
2018/07/18 | 1,179 | 1,188 | 1,174 | 1,175 | 1,851,600 |
2018/07/17 | 1,167 | 1,179 | 1,166 | 1,172 | 1,671,900 |
2018/07/13 | 1,177 | 1,178 | 1,158 | 1,167 | 2,162,600 |
2018/07/12 | 1,188 | 1,191 | 1,169 | 1,169 | 1,635,300 |
2018/07/11 | 1,169 | 1,186 | 1,163 | 1,182 | 2,850,500 |
2018/07/10 | 1,170 | 1,186 | 1,169 | 1,175 | 3,540,100 |
2018/07/09 | 1,135 | 1,161 | 1,134 | 1,155 | 2,511,400 |
2018/07/06 | 1,131 | 1,132 | 1,112 | 1,122 | 2,871,600 |
2018/07/05 | 1,133 | 1,138 | 1,125 | 1,128 | 2,427,500 |
2018/07/04 | 1,095 | 1,139 | 1,095 | 1,132 | 2,989,100 |
2018/07/03 | 1,104 | 1,108 | 1,087 | 1,098 | 2,508,100 |
2018/07/02 | 1,142 | 1,144 | 1,097 | 1,098 | 2,749,400 |
2018/06/29 | 1,136 | 1,154 | 1,133 | 1,149 | 2,818,300 |
2018/06/28 | 1,140 | 1,150 | 1,129 | 1,134 | 2,529,600 |
2018/06/27 | 1,121 | 1,149 | 1,112 | 1,143 | 3,519,300 |
2018/06/26 | 1,095 | 1,125 | 1,085 | 1,123 | 2,107,500 |
2018/06/25 | 1,115 | 1,126 | 1,103 | 1,106 | 1,762,600 |
2018/06/22 | 1,106 | 1,118 | 1,100 | 1,104 | 1,640,300 |
2018/06/21 | 1,123 | 1,127 | 1,114 | 1,119 | 2,222,600 |
2018/06/20 | 1,115 | 1,124 | 1,103 | 1,120 | 3,445,200 |
2018/06/19 | 1,107 | 1,133 | 1,105 | 1,130 | 4,673,200 |
2018/06/18 | 1,111 | 1,117 | 1,098 | 1,108 | 1,442,800 |
2018/06/15 | 1,123 | 1,129 | 1,106 | 1,109 | 2,446,600 |
2018/06/14 | 1,121 | 1,123 | 1,113 | 1,114 | 1,656,500 |
2018/06/13 | 1,114 | 1,128 | 1,112 | 1,125 | 1,383,200 |
2018/06/12 | 1,132 | 1,133 | 1,113 | 1,120 | 1,963,100 |
2018/06/11 | 1,111 | 1,130 | 1,106 | 1,127 | 1,814,800 |
2018/06/08 | 1,119 | 1,132 | 1,116 | 1,116 | 2,695,400 |
2018/06/07 | 1,134 | 1,137 | 1,129 | 1,129 | 3,074,500 |
2018/06/06 | 1,109 | 1,127 | 1,109 | 1,126 | 2,333,500 |
2018/06/05 | 1,123 | 1,127 | 1,098 | 1,099 | 1,838,200 |
2018/06/04 | 1,111 | 1,119 | 1,108 | 1,114 | 1,755,300 |
2018/06/01 | 1,095 | 1,108 | 1,080 | 1,095 | 3,423,800 |
2018/05/31 | 1,071 | 1,074 | 1,055 | 1,065 | 6,259,700 |
2018/05/30 | 1,064 | 1,074 | 1,061 | 1,063 | 1,934,700 |
2018/05/29 | 1,087 | 1,090 | 1,077 | 1,085 | 1,543,200 |
2018/05/28 | 1,088 | 1,100 | 1,086 | 1,091 | 1,907,100 |
2018/05/25 | 1,083 | 1,095 | 1,080 | 1,085 | 2,118,900 |
2018/05/24 | 1,100 | 1,104 | 1,083 | 1,087 | 2,044,200 |
2018/05/23 | 1,099 | 1,105 | 1,087 | 1,099 | 2,826,500 |
2018/05/22 | 1,107 | 1,109 | 1,100 | 1,106 | 1,242,900 |
2018/05/21 | 1,107 | 1,116 | 1,100 | 1,109 | 1,368,100 |
2018/05/18 | 1,108 | 1,113 | 1,097 | 1,110 | 1,945,800 |
2018/05/17 | 1,108 | 1,110 | 1,091 | 1,105 | 2,449,900 |
2018/05/16 | 1,113 | 1,115 | 1,100 | 1,104 | 2,453,900 |
2018/05/15 | 1,125 | 1,136 | 1,117 | 1,126 | 3,544,300 |
2018/05/14 | 1,114 | 1,133 | 1,113 | 1,130 | 4,608,300 |
2018/05/11 | 1,093 | 1,111 | 1,090 | 1,106 | 5,458,900 |
2018/05/10 | 1,030 | 1,084 | 1,022 | 1,082 | 5,541,600 |
2018/05/09 | 1,050 | 1,052 | 1,032 | 1,035 | 2,059,200 |
2018/05/08 | 1,048 | 1,069 | 1,048 | 1,053 | 2,735,400 |
2018/05/07 | 1,058 | 1,066 | 1,038 | 1,047 | 3,066,800 |
2018/05/02 | 1,068 | 1,078 | 1,060 | 1,063 | 1,877,000 |
2018/05/01 | 1,080 | 1,082 | 1,062 | 1,065 | 2,606,200 |
2018/04/27 | 1,075 | 1,084 | 1,073 | 1,084 | 2,783,100 |
2018/04/26 | 1,045 | 1,068 | 1,038 | 1,065 | 4,324,400 |
2018/04/25 | 1,006 | 1,049 | 998 | 1,033 | 5,418,000 |
2018/04/24 | 1,006 | 1,014 | 995 | 1,013 | 2,214,300 |
2018/04/23 | 1,005 | 1,005 | 990 | 994 | 1,641,000 |
2018/04/20 | 1,002 | 1,005 | 991 | 999 | 1,766,300 |
2018/04/19 | 998 | 1,007 | 996 | 1,004 | 2,309,400 |
2018/04/18 | 962 | 991 | 962 | 989 | 2,294,200 |
2018/04/17 | 969 | 970 | 957 | 967 | 1,616,200 |
2018/04/16 | 972 | 979 | 968 | 973 | 1,186,100 |
2018/04/13 | 963 | 975 | 959 | 972 | 1,992,100 |
2018/04/12 | 964 | 964 | 956 | 958 | 1,800,900 |
2018/04/11 | 970 | 971 | 956 | 960 | 1,922,500 |
2018/04/10 | 953 | 973 | 951 | 969 | 1,901,300 |
2018/04/09 | 964 | 977 | 960 | 962 | 2,612,300 |
2018/04/06 | 965 | 973 | 961 | 965 | 3,469,700 |
2018/04/05 | 958 | 963 | 947 | 958 | 2,060,800 |
2018/04/04 | 944 | 953 | 934 | 950 | 1,659,200 |
2018/04/03 | 934 | 946 | 931 | 941 | 1,981,400 |
2018/04/02 | 952 | 955 | 941 | 941 | 1,506,100 |
2018/03/30 | 949 | 956 | 943 | 951 | 2,440,700 |
2018/03/29 | 940 | 946 | 925 | 937 | 2,127,300 |
2018/03/28 | 914 | 929 | 909 | 929 | 3,205,500 |
2018/03/27 | 910 | 939 | 904 | 939 | 3,552,600 |
2018/03/26 | 904 | 906 | 895 | 906 | 3,997,100 |
2018/03/23 | 924 | 926 | 909 | 916 | 5,188,000 |
2018/03/22 | 944 | 946 | 932 | 944 | 3,496,600 |
2018/03/20 | 950 | 951 | 936 | 951 | 2,660,600 |
2018/03/19 | 966 | 979 | 960 | 961 | 2,931,600 |
2018/03/16 | 960 | 972 | 956 | 967 | 3,641,100 |
2018/03/15 | 961 | 963 | 950 | 959 | 2,636,000 |
2018/03/14 | 981 | 984 | 967 | 967 | 2,142,000 |
2018/03/13 | 987 | 988 | 975 | 988 | 2,090,800 |
2018/03/12 | 998 | 1,004 | 989 | 993 | 2,348,100 |
2018/03/09 | 977 | 1,004 | 976 | 983 | 4,329,000 |
2018/03/08 | 970 | 975 | 959 | 962 | 2,013,900 |
2018/03/07 | 963 | 969 | 956 | 957 | 2,816,100 |
2018/03/06 | 968 | 979 | 964 | 965 | 2,142,000 |
2018/03/05 | 944 | 957 | 941 | 956 | 2,967,400 |
2018/03/02 | 959 | 964 | 950 | 953 | 3,064,000 |
2018/03/01 | 991 | 993 | 971 | 974 | 3,094,200 |
2018/02/28 | 1,010 | 1,018 | 998 | 998 | 2,648,100 |
2018/02/27 | 1,030 | 1,031 | 1,012 | 1,017 | 2,029,400 |
2018/02/26 | 1,021 | 1,026 | 1,012 | 1,019 | 1,538,300 |
2018/02/23 | 1,010 | 1,015 | 1,004 | 1,014 | 1,448,400 |
2018/02/22 | 1,005 | 1,008 | 996 | 1,004 | 2,897,100 |
2018/02/21 | 1,015 | 1,031 | 1,009 | 1,015 | 2,622,000 |
2018/02/20 | 1,009 | 1,014 | 1,000 | 1,013 | 2,237,000 |
2018/02/19 | 996 | 1,015 | 992 | 1,012 | 2,407,600 |
2018/02/16 | 960 | 989 | 958 | 985 | 3,570,200 |
2018/02/15 | 966 | 971 | 954 | 956 | 3,743,400 |
2018/02/14 | 969 | 974 | 952 | 963 | 4,304,900 |
2018/02/13 | 999 | 1,000 | 967 | 970 | 3,772,100 |
2018/02/09 | 974 | 994 | 973 | 992 | 4,646,300 |
2018/02/08 | 1,029 | 1,078 | 968 | 1,015 | 7,760,100 |
2018/02/07 | 1,069 | 1,075 | 1,023 | 1,027 | 4,440,700 |
2018/02/06 | 1,046 | 1,055 | 1,016 | 1,039 | 5,190,400 |
2018/02/05 | 1,102 | 1,110 | 1,096 | 1,099 | 2,760,900 |
2018/02/02 | 1,120 | 1,129 | 1,118 | 1,123 | 2,270,200 |
2018/02/01 | 1,115 | 1,130 | 1,104 | 1,128 | 2,611,700 |
2018/01/31 | 1,134 | 1,139 | 1,117 | 1,117 | 3,626,400 |
2018/01/30 | 1,158 | 1,160 | 1,140 | 1,142 | 3,650,500 |
2018/01/29 | 1,160 | 1,172 | 1,159 | 1,164 | 1,850,600 |
2018/01/26 | 1,170 | 1,171 | 1,163 | 1,166 | 2,170,900 |
2018/01/25 | 1,183 | 1,183 | 1,171 | 1,171 | 1,891,700 |
2018/01/24 | 1,177 | 1,193 | 1,175 | 1,186 | 2,101,800 |
2018/01/23 | 1,194 | 1,197 | 1,176 | 1,178 | 3,036,500 |
2018/01/22 | 1,195 | 1,197 | 1,182 | 1,188 | 1,857,900 |
2018/01/19 | 1,180 | 1,198 | 1,178 | 1,195 | 2,742,400 |
2018/01/18 | 1,184 | 1,185 | 1,173 | 1,175 | 3,322,400 |
2018/01/17 | 1,168 | 1,183 | 1,164 | 1,164 | 2,960,900 |
2018/01/16 | 1,166 | 1,169 | 1,159 | 1,165 | 2,240,500 |
2018/01/15 | 1,170 | 1,175 | 1,162 | 1,164 | 1,912,300 |
2018/01/12 | 1,183 | 1,184 | 1,167 | 1,171 | 2,148,900 |
2018/01/11 | 1,195 | 1,196 | 1,179 | 1,185 | 2,339,000 |
2018/01/10 | 1,193 | 1,200 | 1,186 | 1,197 | 2,578,700 |
2018/01/09 | 1,206 | 1,210 | 1,192 | 1,195 | 2,607,000 |
2018/01/05 | 1,192 | 1,194 | 1,181 | 1,190 | 2,669,600 |
2018/01/04 | 1,174 | 1,190 | 1,169 | 1,189 | 3,518,100 |