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 |
---|---|---|---|---|---|
2020/12/30 | 760 | 760 | 743 | 750 | 1,843,400 |
2020/12/29 | 749 | 760 | 748 | 758 | 1,905,700 |
2020/12/28 | 742 | 747 | 735 | 740 | 1,644,400 |
2020/12/25 | 748 | 750 | 740 | 745 | 1,799,200 |
2020/12/24 | 737 | 748 | 737 | 740 | 1,818,100 |
2020/12/23 | 745 | 747 | 730 | 732 | 3,102,400 |
2020/12/22 | 753 | 756 | 737 | 738 | 3,651,800 |
2020/12/21 | 780 | 783 | 761 | 765 | 2,239,400 |
2020/12/18 | 781 | 786 | 776 | 780 | 3,245,600 |
2020/12/17 | 800 | 801 | 779 | 780 | 2,987,700 |
2020/12/16 | 813 | 814 | 802 | 803 | 1,958,800 |
2020/12/15 | 808 | 820 | 807 | 814 | 1,737,900 |
2020/12/14 | 818 | 830 | 816 | 821 | 2,361,200 |
2020/12/11 | 834 | 839 | 813 | 818 | 2,457,300 |
2020/12/10 | 845 | 845 | 832 | 832 | 2,199,700 |
2020/12/09 | 827 | 844 | 821 | 844 | 2,850,000 |
2020/12/08 | 812 | 823 | 812 | 819 | 2,174,500 |
2020/12/07 | 828 | 832 | 815 | 815 | 1,611,700 |
2020/12/04 | 808 | 830 | 807 | 819 | 2,167,200 |
2020/12/03 | 803 | 816 | 801 | 807 | 2,012,800 |
2020/12/02 | 816 | 820 | 807 | 810 | 3,195,200 |
2020/12/01 | 801 | 811 | 791 | 807 | 3,027,200 |
2020/11/30 | 817 | 817 | 790 | 793 | 5,936,400 |
2020/11/27 | 809 | 815 | 804 | 812 | 2,491,000 |
2020/11/26 | 814 | 814 | 801 | 807 | 1,636,300 |
2020/11/25 | 836 | 839 | 814 | 819 | 3,096,300 |
2020/11/24 | 818 | 829 | 813 | 821 | 2,299,800 |
2020/11/20 | 800 | 802 | 790 | 798 | 2,012,700 |
2020/11/19 | 789 | 812 | 788 | 811 | 2,537,000 |
2020/11/18 | 799 | 804 | 791 | 796 | 1,779,800 |
2020/11/17 | 802 | 807 | 793 | 803 | 3,200,800 |
2020/11/16 | 796 | 800 | 786 | 797 | 2,809,500 |
2020/11/13 | 803 | 805 | 782 | 793 | 2,622,900 |
2020/11/12 | 808 | 821 | 793 | 803 | 4,311,100 |
2020/11/11 | 836 | 849 | 821 | 823 | 4,591,700 |
2020/11/10 | 797 | 821 | 794 | 816 | 5,688,200 |
2020/11/09 | 764 | 785 | 760 | 777 | 3,739,000 |
2020/11/06 | 744 | 766 | 737 | 757 | 2,709,000 |
2020/11/05 | 738 | 746 | 721 | 744 | 2,598,100 |
2020/11/04 | 754 | 754 | 740 | 741 | 1,948,600 |
2020/11/02 | 730 | 742 | 729 | 740 | 2,008,900 |
2020/10/30 | 730 | 730 | 719 | 724 | 2,497,300 |
2020/10/29 | 712 | 730 | 711 | 727 | 1,476,900 |
2020/10/28 | 731 | 731 | 718 | 725 | 2,306,800 |
2020/10/27 | 755 | 755 | 741 | 746 | 1,487,100 |
2020/10/26 | 750 | 764 | 749 | 759 | 1,594,200 |
2020/10/23 | 747 | 753 | 738 | 748 | 1,869,000 |
2020/10/22 | 746 | 753 | 740 | 742 | 1,866,100 |
2020/10/21 | 747 | 759 | 745 | 756 | 1,707,900 |
2020/10/20 | 761 | 761 | 743 | 743 | 2,264,300 |
2020/10/19 | 769 | 775 | 765 | 766 | 1,497,800 |
2020/10/16 | 768 | 773 | 764 | 768 | 1,363,600 |
2020/10/15 | 780 | 782 | 774 | 774 | 1,272,300 |
2020/10/14 | 780 | 785 | 775 | 781 | 1,523,100 |
2020/10/13 | 788 | 793 | 781 | 790 | 1,403,200 |
2020/10/12 | 790 | 794 | 781 | 785 | 2,300,400 |
2020/10/09 | 793 | 795 | 784 | 788 | 1,442,700 |
2020/10/08 | 797 | 800 | 789 | 795 | 1,472,200 |
2020/10/07 | 787 | 795 | 781 | 791 | 1,831,700 |
2020/10/06 | 801 | 802 | 790 | 798 | 1,692,000 |
2020/10/05 | 782 | 795 | 777 | 790 | 1,856,400 |
2020/10/02 | 786 | 790 | 765 | 769 | 2,382,800 |
2020/09/30 | 811 | 812 | 788 | 789 | 2,501,200 |
2020/09/29 | 817 | 818 | 800 | 811 | 2,052,500 |
2020/09/28 | 811 | 825 | 807 | 825 | 2,544,800 |
2020/09/25 | 814 | 814 | 800 | 805 | 1,754,600 |
2020/09/24 | 808 | 811 | 800 | 804 | 1,675,100 |
2020/09/23 | 806 | 816 | 803 | 815 | 2,481,000 |
2020/09/18 | 809 | 822 | 807 | 822 | 3,657,600 |
2020/09/17 | 809 | 817 | 805 | 805 | 2,268,400 |
2020/09/16 | 821 | 822 | 806 | 809 | 2,067,100 |
2020/09/15 | 836 | 838 | 820 | 824 | 1,743,800 |
2020/09/14 | 825 | 839 | 823 | 837 | 1,943,200 |
2020/09/11 | 798 | 815 | 792 | 815 | 2,773,000 |
2020/09/10 | 794 | 803 | 790 | 802 | 1,696,100 |
2020/09/09 | 780 | 793 | 777 | 790 | 1,818,300 |
2020/09/08 | 803 | 804 | 788 | 794 | 1,597,100 |
2020/09/07 | 803 | 805 | 797 | 798 | 1,177,000 |
2020/09/04 | 798 | 808 | 796 | 806 | 1,479,900 |
2020/09/03 | 808 | 813 | 802 | 806 | 1,866,500 |
2020/09/02 | 809 | 810 | 794 | 796 | 1,717,700 |
2020/09/01 | 807 | 808 | 796 | 805 | 1,641,900 |
2020/08/31 | 816 | 826 | 811 | 816 | 2,628,900 |
2020/08/28 | 809 | 824 | 795 | 803 | 2,923,700 |
2020/08/27 | 803 | 808 | 798 | 803 | 1,502,000 |
2020/08/26 | 807 | 813 | 802 | 811 | 1,561,200 |
2020/08/25 | 816 | 819 | 805 | 814 | 2,460,100 |
2020/08/24 | 801 | 806 | 796 | 801 | 1,057,500 |
2020/08/21 | 794 | 806 | 791 | 801 | 1,475,800 |
2020/08/20 | 796 | 803 | 791 | 794 | 2,416,900 |
2020/08/19 | 803 | 810 | 801 | 809 | 1,624,600 |
2020/08/18 | 794 | 803 | 789 | 800 | 2,205,600 |
2020/08/17 | 795 | 805 | 794 | 796 | 1,110,000 |
2020/08/14 | 812 | 812 | 795 | 798 | 1,792,200 |
2020/08/13 | 813 | 817 | 801 | 811 | 2,829,300 |
2020/08/12 | 796 | 810 | 791 | 805 | 3,182,200 |
2020/08/11 | 778 | 799 | 775 | 797 | 2,404,200 |
2020/08/07 | 776 | 778 | 764 | 773 | 2,514,900 |
2020/08/06 | 780 | 788 | 777 | 782 | 1,881,000 |
2020/08/05 | 788 | 788 | 776 | 779 | 2,147,000 |
2020/08/04 | 745 | 783 | 745 | 781 | 3,814,100 |
2020/08/03 | 743 | 751 | 726 | 740 | 4,862,000 |
2020/07/31 | 810 | 814 | 754 | 756 | 5,094,400 |
2020/07/30 | 832 | 834 | 816 | 816 | 2,033,000 |
2020/07/29 | 823 | 828 | 817 | 827 | 1,446,400 |
2020/07/28 | 841 | 846 | 834 | 835 | 1,893,300 |
2020/07/27 | 837 | 843 | 824 | 843 | 1,577,900 |
2020/07/22 | 850 | 852 | 842 | 844 | 2,013,000 |
2020/07/21 | 843 | 843 | 831 | 838 | 2,056,100 |
2020/07/20 | 871 | 871 | 847 | 850 | 2,039,600 |
2020/07/17 | 866 | 868 | 858 | 866 | 1,858,700 |
2020/07/16 | 868 | 883 | 866 | 868 | 2,337,600 |
2020/07/15 | 846 | 860 | 844 | 853 | 2,190,500 |
2020/07/14 | 836 | 844 | 831 | 834 | 2,831,500 |
2020/07/13 | 850 | 858 | 846 | 851 | 1,721,800 |
2020/07/10 | 847 | 849 | 836 | 836 | 1,979,400 |
2020/07/09 | 847 | 858 | 838 | 851 | 2,471,000 |
2020/07/08 | 850 | 864 | 847 | 847 | 1,874,800 |
2020/07/07 | 870 | 872 | 856 | 861 | 1,610,300 |
2020/07/06 | 860 | 871 | 856 | 870 | 1,369,400 |
2020/07/03 | 870 | 873 | 854 | 860 | 1,118,800 |
2020/07/02 | 862 | 877 | 862 | 869 | 2,155,400 |
2020/07/01 | 880 | 883 | 862 | 864 | 1,622,300 |
2020/06/30 | 890 | 895 | 883 | 885 | 2,213,900 |
2020/06/29 | 872 | 883 | 868 | 871 | 1,896,200 |
2020/06/26 | 881 | 891 | 876 | 887 | 1,909,000 |
2020/06/25 | 882 | 883 | 856 | 858 | 2,014,400 |
2020/06/24 | 888 | 891 | 882 | 885 | 1,622,200 |
2020/06/23 | 894 | 901 | 881 | 895 | 1,680,700 |
2020/06/22 | 891 | 904 | 888 | 890 | 1,644,500 |
2020/06/19 | 907 | 907 | 885 | 895 | 3,282,700 |
2020/06/18 | 872 | 895 | 871 | 892 | 1,969,400 |
2020/06/17 | 891 | 897 | 875 | 878 | 3,000,000 |
2020/06/16 | 870 | 896 | 866 | 891 | 2,616,200 |
2020/06/15 | 874 | 882 | 842 | 845 | 2,821,900 |
2020/06/12 | 869 | 883 | 852 | 881 | 3,687,800 |
2020/06/11 | 901 | 907 | 888 | 888 | 3,675,200 |
2020/06/10 | 949 | 950 | 915 | 921 | 3,819,500 |
2020/06/09 | 943 | 965 | 943 | 963 | 2,772,900 |
2020/06/08 | 942 | 945 | 935 | 945 | 2,809,400 |
2020/06/05 | 924 | 934 | 915 | 934 | 2,479,000 |
2020/06/04 | 941 | 941 | 917 | 925 | 2,586,300 |
2020/06/03 | 940 | 945 | 922 | 928 | 2,866,400 |
2020/06/02 | 923 | 932 | 919 | 924 | 2,298,700 |
2020/06/01 | 906 | 929 | 905 | 919 | 2,947,900 |
2020/05/29 | 916 | 936 | 907 | 912 | 7,097,200 |
2020/05/28 | 925 | 936 | 912 | 923 | 3,554,800 |
2020/05/27 | 900 | 916 | 899 | 910 | 2,875,900 |
2020/05/26 | 861 | 894 | 857 | 893 | 3,484,300 |
2020/05/25 | 875 | 875 | 847 | 862 | 3,699,900 |
2020/05/22 | 863 | 865 | 845 | 853 | 2,617,900 |
2020/05/21 | 874 | 875 | 862 | 865 | 2,142,700 |
2020/05/20 | 867 | 878 | 865 | 876 | 1,576,800 |
2020/05/19 | 879 | 886 | 864 | 869 | 1,916,700 |
2020/05/18 | 855 | 859 | 843 | 855 | 1,421,800 |
2020/05/15 | 853 | 860 | 841 | 845 | 1,850,500 |
2020/05/14 | 858 | 865 | 841 | 846 | 2,471,500 |
2020/05/13 | 849 | 871 | 845 | 860 | 2,857,700 |
2020/05/12 | 872 | 876 | 863 | 864 | 1,704,800 |
2020/05/11 | 865 | 877 | 861 | 875 | 2,219,100 |
2020/05/08 | 863 | 874 | 860 | 874 | 2,641,000 |
2020/05/07 | 829 | 852 | 827 | 848 | 3,326,700 |
2020/05/01 | 836 | 838 | 813 | 818 | 2,559,400 |
2020/04/30 | 839 | 846 | 827 | 836 | 3,241,600 |
2020/04/28 | 827 | 828 | 816 | 825 | 2,325,900 |
2020/04/27 | 819 | 827 | 813 | 825 | 1,574,400 |
2020/04/24 | 816 | 817 | 803 | 809 | 1,857,200 |
2020/04/23 | 803 | 819 | 801 | 819 | 1,699,300 |
2020/04/22 | 783 | 799 | 780 | 798 | 1,882,900 |
2020/04/21 | 779 | 794 | 777 | 791 | 2,839,800 |
2020/04/20 | 798 | 811 | 795 | 800 | 1,936,300 |
2020/04/17 | 797 | 811 | 789 | 810 | 3,086,900 |
2020/04/16 | 798 | 805 | 784 | 792 | 3,537,400 |
2020/04/15 | 800 | 817 | 798 | 811 | 2,621,000 |
2020/04/14 | 786 | 805 | 775 | 800 | 4,516,100 |
2020/04/13 | 850 | 857 | 818 | 823 | 2,448,700 |
2020/04/10 | 864 | 866 | 843 | 863 | 2,407,400 |
2020/04/09 | 851 | 857 | 844 | 855 | 1,993,500 |
2020/04/08 | 830 | 855 | 823 | 846 | 2,430,800 |
2020/04/07 | 826 | 845 | 811 | 831 | 3,392,500 |
2020/04/06 | 780 | 810 | 773 | 799 | 3,322,300 |
2020/04/03 | 780 | 801 | 770 | 782 | 3,805,000 |
2020/04/02 | 800 | 818 | 792 | 794 | 3,067,500 |
2020/04/01 | 838 | 848 | 797 | 809 | 4,098,500 |
2020/03/31 | 867 | 876 | 842 | 845 | 4,383,500 |
2020/03/30 | 850 | 870 | 813 | 867 | 4,137,600 |
2020/03/27 | 878 | 883 | 850 | 878 | 5,027,600 |
2020/03/26 | 837 | 852 | 817 | 835 | 4,233,300 |
2020/03/25 | 816 | 868 | 815 | 867 | 4,678,900 |
2020/03/24 | 780 | 799 | 765 | 786 | 4,592,300 |
2020/03/23 | 750 | 769 | 734 | 750 | 6,138,700 |
2020/03/19 | 751 | 779 | 751 | 753 | 5,669,100 |
2020/03/18 | 744 | 771 | 734 | 736 | 6,136,900 |
2020/03/17 | 739 | 773 | 718 | 746 | 5,741,500 |
2020/03/16 | 779 | 793 | 754 | 758 | 4,118,300 |
2020/03/13 | 748 | 788 | 726 | 763 | 5,456,000 |
2020/03/12 | 824 | 829 | 797 | 808 | 4,681,200 |
2020/03/11 | 840 | 854 | 832 | 845 | 5,369,800 |
2020/03/10 | 835 | 859 | 810 | 855 | 4,567,000 |
2020/03/09 | 870 | 874 | 844 | 855 | 4,066,800 |
2020/03/06 | 924 | 926 | 889 | 901 | 4,045,700 |
2020/03/05 | 958 | 961 | 929 | 934 | 4,445,000 |
2020/03/04 | 946 | 963 | 938 | 954 | 2,828,400 |
2020/03/03 | 987 | 992 | 956 | 958 | 3,973,500 |
2020/03/02 | 963 | 985 | 958 | 974 | 4,190,700 |
2020/02/28 | 990 | 1,005 | 972 | 982 | 4,725,300 |
2020/02/27 | 1,030 | 1,030 | 1,009 | 1,013 | 2,732,700 |
2020/02/26 | 1,025 | 1,036 | 1,020 | 1,035 | 2,270,000 |
2020/02/25 | 1,026 | 1,051 | 1,022 | 1,041 | 3,311,700 |
2020/02/21 | 1,069 | 1,073 | 1,060 | 1,064 | 2,491,400 |
2020/02/20 | 1,086 | 1,096 | 1,077 | 1,082 | 2,088,900 |
2020/02/19 | 1,087 | 1,095 | 1,083 | 1,092 | 2,083,800 |
2020/02/18 | 1,080 | 1,087 | 1,075 | 1,083 | 2,436,200 |
2020/02/17 | 1,095 | 1,100 | 1,089 | 1,094 | 2,315,400 |
2020/02/14 | 1,104 | 1,113 | 1,096 | 1,113 | 2,381,400 |
2020/02/13 | 1,110 | 1,113 | 1,095 | 1,109 | 3,302,800 |
2020/02/12 | 1,164 | 1,164 | 1,117 | 1,121 | 4,335,800 |
2020/02/10 | 1,155 | 1,176 | 1,154 | 1,171 | 2,053,400 |
2020/02/07 | 1,160 | 1,167 | 1,155 | 1,165 | 2,068,000 |
2020/02/06 | 1,146 | 1,170 | 1,145 | 1,163 | 2,887,000 |
2020/02/05 | 1,128 | 1,137 | 1,123 | 1,135 | 1,818,500 |
2020/02/04 | 1,104 | 1,121 | 1,095 | 1,118 | 3,030,800 |
2020/02/03 | 1,118 | 1,123 | 1,110 | 1,115 | 3,126,500 |
2020/01/31 | 1,145 | 1,161 | 1,133 | 1,133 | 3,426,300 |
2020/01/30 | 1,143 | 1,155 | 1,134 | 1,142 | 1,858,700 |
2020/01/29 | 1,129 | 1,143 | 1,122 | 1,140 | 2,307,100 |
2020/01/28 | 1,131 | 1,136 | 1,124 | 1,134 | 2,169,400 |
2020/01/27 | 1,143 | 1,156 | 1,140 | 1,144 | 2,134,900 |
2020/01/24 | 1,168 | 1,171 | 1,159 | 1,166 | 1,529,600 |
2020/01/23 | 1,148 | 1,163 | 1,139 | 1,159 | 3,093,900 |
2020/01/22 | 1,145 | 1,160 | 1,142 | 1,157 | 1,715,600 |
2020/01/21 | 1,141 | 1,154 | 1,139 | 1,144 | 2,051,700 |
2020/01/20 | 1,133 | 1,146 | 1,131 | 1,141 | 1,306,600 |
2020/01/17 | 1,126 | 1,133 | 1,122 | 1,129 | 2,004,200 |
2020/01/16 | 1,118 | 1,120 | 1,108 | 1,119 | 2,052,600 |
2020/01/15 | 1,138 | 1,141 | 1,124 | 1,125 | 1,394,600 |
2020/01/14 | 1,131 | 1,139 | 1,128 | 1,134 | 2,370,600 |
2020/01/10 | 1,126 | 1,129 | 1,118 | 1,128 | 1,783,300 |
2020/01/09 | 1,121 | 1,126 | 1,116 | 1,123 | 1,399,400 |
2020/01/08 | 1,118 | 1,118 | 1,096 | 1,107 | 2,242,500 |
2020/01/07 | 1,120 | 1,132 | 1,117 | 1,131 | 1,788,100 |
2020/01/06 | 1,104 | 1,110 | 1,098 | 1,110 | 2,291,700 |