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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,250 | 1,264 | 1,243 | 1,253 | 2,374,000 |
| 2024/12/27 | 1,233 | 1,249 | 1,230 | 1,249 | 3,884,600 |
| 2024/12/26 | 1,231 | 1,236 | 1,222 | 1,236 | 1,448,700 |
| 2024/12/25 | 1,248 | 1,248 | 1,213 | 1,233 | 2,622,700 |
| 2024/12/24 | 1,227 | 1,247 | 1,224 | 1,238 | 3,061,100 |
| 2024/12/23 | 1,221 | 1,239 | 1,221 | 1,231 | 3,488,800 |
| 2024/12/20 | 1,218 | 1,225 | 1,208 | 1,221 | 3,391,200 |
| 2024/12/19 | 1,184 | 1,224 | 1,177 | 1,215 | 5,038,800 |
| 2024/12/18 | 1,205 | 1,220 | 1,204 | 1,206 | 3,488,600 |
| 2024/12/17 | 1,228 | 1,228 | 1,206 | 1,207 | 2,340,400 |
| 2024/12/16 | 1,219 | 1,248 | 1,215 | 1,229 | 3,304,300 |
| 2024/12/13 | 1,221 | 1,230 | 1,208 | 1,215 | 2,694,600 |
| 2024/12/12 | 1,208 | 1,242 | 1,202 | 1,234 | 3,512,200 |
| 2024/12/11 | 1,184 | 1,202 | 1,184 | 1,199 | 1,866,000 |
| 2024/12/10 | 1,205 | 1,205 | 1,177 | 1,184 | 1,950,800 |
| 2024/12/09 | 1,192 | 1,204 | 1,185 | 1,195 | 1,872,600 |
| 2024/12/06 | 1,183 | 1,197 | 1,177 | 1,192 | 1,583,700 |
| 2024/12/05 | 1,198 | 1,205 | 1,187 | 1,188 | 2,226,900 |
| 2024/12/04 | 1,200 | 1,207 | 1,192 | 1,195 | 1,841,600 |
| 2024/12/03 | 1,191 | 1,207 | 1,188 | 1,200 | 2,337,600 |
| 2024/12/02 | 1,182 | 1,197 | 1,168 | 1,191 | 1,889,600 |
| 2024/11/29 | 1,190 | 1,199 | 1,180 | 1,188 | 2,084,500 |
| 2024/11/28 | 1,195 | 1,207 | 1,186 | 1,197 | 3,581,300 |
| 2024/11/27 | 1,174 | 1,183 | 1,159 | 1,161 | 2,945,600 |
| 2024/11/26 | 1,158 | 1,180 | 1,156 | 1,172 | 2,841,300 |
| 2024/11/25 | 1,180 | 1,181 | 1,150 | 1,154 | 4,393,500 |
| 2024/11/22 | 1,150 | 1,166 | 1,141 | 1,166 | 3,164,400 |
| 2024/11/21 | 1,160 | 1,176 | 1,143 | 1,149 | 2,554,700 |
| 2024/11/20 | 1,185 | 1,190 | 1,166 | 1,171 | 3,947,700 |
| 2024/11/19 | 1,195 | 1,204 | 1,185 | 1,201 | 2,838,300 |
| 2024/11/18 | 1,191 | 1,212 | 1,187 | 1,196 | 3,488,400 |
| 2024/11/15 | 1,231 | 1,233 | 1,200 | 1,200 | 4,517,600 |
| 2024/11/14 | 1,193 | 1,230 | 1,193 | 1,230 | 5,175,200 |
| 2024/11/13 | 1,216 | 1,234 | 1,194 | 1,201 | 6,676,200 |
| 2024/11/12 | 1,050 | 1,247 | 1,007 | 1,236 | 16,523,800 |
| 2024/11/11 | 1,042 | 1,045 | 1,028 | 1,034 | 2,587,800 |
| 2024/11/08 | 1,054 | 1,056 | 1,031 | 1,031 | 2,064,200 |
| 2024/11/07 | 1,010 | 1,062 | 993 | 1,058 | 6,282,600 |
| 2024/11/06 | 1,006 | 1,016 | 989 | 989 | 3,690,900 |
| 2024/11/05 | 995 | 1,003 | 990 | 997 | 2,058,300 |
| 2024/11/01 | 1,006 | 1,010 | 996 | 1,004 | 1,875,600 |
| 2024/10/31 | 1,012 | 1,024 | 1,006 | 1,017 | 2,888,100 |
| 2024/10/30 | 1,005 | 1,013 | 999 | 1,009 | 3,659,300 |
| 2024/10/29 | 986 | 1,000 | 982 | 998 | 2,987,900 |
| 2024/10/28 | 979 | 983 | 966 | 977 | 2,046,700 |
| 2024/10/25 | 980 | 987 | 976 | 982 | 1,704,000 |
| 2024/10/24 | 951 | 984 | 951 | 983 | 3,064,300 |
| 2024/10/23 | 957 | 961 | 945 | 961 | 2,037,500 |
| 2024/10/22 | 970 | 974 | 956 | 963 | 2,643,100 |
| 2024/10/21 | 985 | 993 | 967 | 979 | 3,473,700 |
| 2024/10/18 | 1,004 | 1,007 | 993 | 999 | 1,433,900 |
| 2024/10/17 | 1,010 | 1,012 | 1,000 | 1,003 | 1,520,500 |
| 2024/10/16 | 999 | 1,026 | 993 | 1,003 | 2,661,000 |
| 2024/10/15 | 988 | 1,003 | 980 | 1,002 | 2,238,900 |
| 2024/10/11 | 986 | 993 | 982 | 985 | 2,228,100 |
| 2024/10/10 | 986 | 990 | 981 | 986 | 2,138,500 |
| 2024/10/09 | 979 | 986 | 970 | 985 | 2,806,600 |
| 2024/10/08 | 968 | 976 | 960 | 971 | 1,989,000 |
| 2024/10/07 | 977 | 982 | 964 | 977 | 2,721,400 |
| 2024/10/04 | 968 | 976 | 967 | 975 | 2,414,600 |
| 2024/10/03 | 976 | 979 | 963 | 970 | 2,103,000 |
| 2024/10/02 | 970 | 974 | 957 | 962 | 3,189,200 |
| 2024/10/01 | 989 | 989 | 976 | 981 | 2,096,300 |
| 2024/09/30 | 970 | 993 | 965 | 984 | 4,552,300 |
| 2024/09/27 | 998 | 1,005 | 986 | 1,001 | 4,183,100 |
| 2024/09/26 | 1,006 | 1,008 | 987 | 1,006 | 5,167,300 |
| 2024/09/25 | 1,006 | 1,008 | 993 | 1,000 | 3,162,000 |
| 2024/09/24 | 999 | 1,022 | 998 | 1,005 | 3,291,200 |
| 2024/09/20 | 1,015 | 1,015 | 984 | 985 | 7,536,000 |
| 2024/09/19 | 1,010 | 1,023 | 1,005 | 1,005 | 3,762,800 |
| 2024/09/18 | 1,007 | 1,014 | 980 | 990 | 3,638,600 |
| 2024/09/17 | 1,006 | 1,008 | 987 | 1,000 | 3,308,300 |
| 2024/09/13 | 1,005 | 1,013 | 994 | 999 | 3,601,500 |
| 2024/09/12 | 1,007 | 1,011 | 992 | 1,008 | 2,390,800 |
| 2024/09/11 | 999 | 1,000 | 981 | 992 | 2,749,300 |
| 2024/09/10 | 1,002 | 1,014 | 995 | 1,005 | 2,993,300 |
| 2024/09/09 | 978 | 1,012 | 975 | 1,003 | 3,965,900 |
| 2024/09/06 | 1,000 | 1,025 | 993 | 1,003 | 4,354,900 |
| 2024/09/05 | 980 | 1,000 | 974 | 993 | 2,960,300 |
| 2024/09/04 | 991 | 1,003 | 985 | 990 | 2,590,800 |
| 2024/09/03 | 984 | 1,002 | 984 | 1,000 | 2,357,000 |
| 2024/09/02 | 990 | 998 | 982 | 989 | 2,160,900 |
| 2024/08/30 | 982 | 994 | 970 | 974 | 3,881,500 |
| 2024/08/29 | 995 | 1,002 | 985 | 988 | 6,581,800 |
| 2024/08/28 | 1,005 | 1,012 | 983 | 994 | 2,712,900 |
| 2024/08/27 | 1,000 | 1,010 | 993 | 1,007 | 4,660,200 |
| 2024/08/26 | 973 | 994 | 969 | 990 | 4,571,800 |
| 2024/08/23 | 930 | 976 | 929 | 972 | 6,078,500 |
| 2024/08/22 | 912 | 929 | 906 | 929 | 2,651,900 |
| 2024/08/21 | 914 | 926 | 912 | 917 | 2,164,600 |
| 2024/08/20 | 915 | 924 | 908 | 918 | 2,514,800 |
| 2024/08/19 | 915 | 918 | 902 | 906 | 2,315,700 |
| 2024/08/16 | 907 | 919 | 903 | 917 | 2,507,400 |
| 2024/08/15 | 906 | 908 | 893 | 899 | 2,881,800 |
| 2024/08/14 | 886 | 911 | 877 | 910 | 3,611,000 |
| 2024/08/13 | 887 | 904 | 873 | 886 | 5,072,900 |
| 2024/08/09 | 879 | 905 | 872 | 898 | 7,637,700 |
| 2024/08/08 | 859 | 879 | 844 | 846 | 3,277,600 |
| 2024/08/07 | 871 | 896 | 864 | 872 | 4,520,200 |
| 2024/08/06 | 866 | 905 | 856 | 886 | 7,289,900 |
| 2024/08/05 | 850 | 862 | 797 | 806 | 8,320,000 |
| 2024/08/02 | 888 | 910 | 879 | 880 | 5,229,400 |
| 2024/08/01 | 946 | 950 | 901 | 908 | 4,841,300 |
| 2024/07/31 | 876 | 959 | 861 | 951 | 10,609,500 |
| 2024/07/30 | 887 | 911 | 855 | 903 | 13,378,600 |
| 2024/07/29 | 890 | 914 | 888 | 902 | 2,500,000 |
| 2024/07/26 | 892 | 892 | 878 | 882 | 2,083,300 |
| 2024/07/25 | 886 | 900 | 883 | 887 | 2,752,000 |
| 2024/07/24 | 904 | 911 | 898 | 899 | 1,786,400 |
| 2024/07/23 | 907 | 914 | 904 | 912 | 2,125,500 |
| 2024/07/22 | 925 | 929 | 911 | 916 | 2,131,900 |
| 2024/07/19 | 944 | 945 | 914 | 915 | 3,191,800 |
| 2024/07/18 | 939 | 950 | 937 | 945 | 1,947,400 |
| 2024/07/17 | 940 | 954 | 936 | 947 | 3,313,700 |
| 2024/07/16 | 938 | 940 | 923 | 931 | 2,580,100 |
| 2024/07/12 | 932 | 943 | 926 | 937 | 3,940,100 |
| 2024/07/11 | 928 | 941 | 927 | 934 | 3,304,600 |
| 2024/07/10 | 921 | 936 | 921 | 926 | 4,260,800 |
| 2024/07/09 | 916 | 932 | 912 | 929 | 3,464,500 |
| 2024/07/08 | 928 | 928 | 911 | 916 | 3,067,900 |
| 2024/07/05 | 948 | 950 | 927 | 928 | 3,182,800 |
| 2024/07/04 | 936 | 953 | 936 | 947 | 3,179,100 |
| 2024/07/03 | 930 | 938 | 923 | 936 | 3,937,800 |
| 2024/07/02 | 908 | 932 | 906 | 930 | 5,855,200 |
| 2024/07/01 | 910 | 914 | 899 | 908 | 3,757,800 |
| 2024/06/28 | 909 | 912 | 898 | 904 | 3,514,100 |
| 2024/06/27 | 896 | 905 | 892 | 905 | 4,455,700 |
| 2024/06/26 | 887 | 909 | 887 | 901 | 5,194,800 |
| 2024/06/25 | 878 | 887 | 872 | 885 | 3,323,900 |
| 2024/06/24 | 873 | 878 | 863 | 871 | 3,240,700 |
| 2024/06/21 | 853 | 869 | 853 | 863 | 4,748,400 |
| 2024/06/20 | 860 | 861 | 843 | 853 | 2,783,300 |
| 2024/06/19 | 846 | 862 | 843 | 861 | 3,373,700 |
| 2024/06/18 | 837 | 846 | 834 | 843 | 4,012,300 |
| 2024/06/17 | 855 | 857 | 834 | 836 | 4,063,600 |
| 2024/06/14 | 852 | 864 | 851 | 859 | 5,585,100 |
| 2024/06/13 | 867 | 872 | 843 | 848 | 4,442,000 |
| 2024/06/12 | 861 | 864 | 854 | 863 | 3,889,100 |
| 2024/06/11 | 850 | 864 | 849 | 860 | 4,644,900 |
| 2024/06/10 | 828 | 846 | 825 | 844 | 4,946,400 |
| 2024/06/07 | 836 | 836 | 821 | 828 | 6,974,100 |
| 2024/06/06 | 835 | 844 | 832 | 838 | 5,681,900 |
| 2024/06/05 | 850 | 853 | 830 | 837 | 7,824,300 |
| 2024/06/04 | 864 | 865 | 845 | 858 | 7,873,600 |
| 2024/06/03 | 879 | 885 | 868 | 868 | 7,073,400 |
| 2024/05/31 | 850 | 883 | 850 | 870 | 54,764,300 |
| 2024/05/30 | 865 | 866 | 847 | 857 | 8,744,600 |
| 2024/05/29 | 886 | 888 | 872 | 873 | 6,971,000 |
| 2024/05/28 | 896 | 899 | 886 | 895 | 4,559,500 |
| 2024/05/27 | 888 | 900 | 874 | 898 | 5,829,600 |
| 2024/05/24 | 885 | 891 | 879 | 883 | 5,229,700 |
| 2024/05/23 | 890 | 897 | 863 | 892 | 6,161,700 |
| 2024/05/22 | 910 | 912 | 880 | 894 | 4,745,700 |
| 2024/05/21 | 907 | 914 | 901 | 906 | 4,377,800 |
| 2024/05/20 | 876 | 910 | 873 | 903 | 6,018,600 |
| 2024/05/17 | 866 | 880 | 865 | 880 | 5,410,000 |
| 2024/05/16 | 898 | 898 | 868 | 881 | 7,641,500 |
| 2024/05/15 | 915 | 915 | 878 | 897 | 9,347,700 |
| 2024/05/14 | 934 | 957 | 908 | 912 | 9,982,100 |
| 2024/05/13 | 1,030 | 1,050 | 943 | 949 | 9,781,600 |
| 2024/05/10 | 1,015 | 1,043 | 1,007 | 1,042 | 4,122,600 |
| 2024/05/09 | 998 | 1,018 | 993 | 1,008 | 3,008,300 |
| 2024/05/08 | 1,010 | 1,015 | 987 | 988 | 3,202,600 |
| 2024/05/07 | 1,010 | 1,010 | 992 | 1,009 | 3,900,200 |
| 2024/05/02 | 987 | 1,005 | 983 | 1,003 | 3,124,500 |
| 2024/05/01 | 974 | 991 | 972 | 986 | 3,264,900 |
| 2024/04/30 | 961 | 986 | 957 | 978 | 4,181,900 |
| 2024/04/26 | 946 | 955 | 933 | 952 | 3,091,500 |
| 2024/04/25 | 960 | 961 | 941 | 946 | 4,043,600 |
| 2024/04/24 | 925 | 975 | 922 | 961 | 7,976,700 |
| 2024/04/23 | 931 | 942 | 920 | 928 | 4,870,200 |
| 2024/04/22 | 903 | 926 | 900 | 926 | 5,523,700 |
| 2024/04/19 | 888 | 895 | 871 | 890 | 5,268,600 |
| 2024/04/18 | 892 | 893 | 881 | 888 | 4,641,700 |
| 2024/04/17 | 893 | 895 | 879 | 885 | 4,588,000 |
| 2024/04/16 | 880 | 901 | 870 | 892 | 6,467,600 |
| 2024/04/15 | 882 | 889 | 875 | 884 | 4,506,400 |
| 2024/04/12 | 880 | 892 | 874 | 883 | 4,109,100 |
| 2024/04/11 | 881 | 881 | 863 | 880 | 6,349,100 |
| 2024/04/10 | 897 | 905 | 890 | 892 | 4,587,200 |
| 2024/04/09 | 920 | 925 | 888 | 896 | 4,583,500 |
| 2024/04/08 | 914 | 916 | 902 | 912 | 4,110,900 |
| 2024/04/05 | 890 | 910 | 888 | 906 | 4,759,300 |
| 2024/04/04 | 891 | 907 | 885 | 905 | 7,394,600 |
| 2024/04/03 | 940 | 943 | 864 | 876 | 14,161,000 |
| 2024/04/02 | 980 | 980 | 955 | 963 | 3,717,600 |
| 2024/04/01 | 1,001 | 1,006 | 977 | 983 | 2,665,400 |
| 2024/03/29 | 981 | 1,009 | 980 | 1,001 | 3,129,500 |
| 2024/03/28 | 995 | 1,001 | 972 | 975 | 2,901,700 |
| 2024/03/27 | 1,015 | 1,030 | 1,008 | 1,013 | 3,600,300 |
| 2024/03/26 | 1,013 | 1,020 | 1,006 | 1,011 | 2,726,200 |
| 2024/03/25 | 1,032 | 1,034 | 1,017 | 1,021 | 2,497,700 |
| 2024/03/22 | 1,030 | 1,036 | 1,019 | 1,029 | 3,282,200 |
| 2024/03/21 | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 |
| 2024/03/19 | 981 | 1,002 | 980 | 1,000 | 4,218,700 |
| 2024/03/18 | 961 | 975 | 955 | 972 | 3,217,600 |
| 2024/03/15 | 949 | 964 | 944 | 958 | 5,316,800 |
| 2024/03/14 | 939 | 947 | 925 | 944 | 3,898,700 |
| 2024/03/13 | 957 | 966 | 937 | 939 | 3,222,400 |
| 2024/03/12 | 942 | 962 | 933 | 952 | 4,301,000 |
| 2024/03/11 | 964 | 964 | 930 | 946 | 5,032,500 |
| 2024/03/08 | 936 | 980 | 935 | 970 | 8,038,100 |
| 2024/03/07 | 915 | 935 | 906 | 934 | 6,126,200 |
| 2024/03/06 | 914 | 922 | 904 | 916 | 5,154,600 |
| 2024/03/05 | 894 | 922 | 892 | 916 | 9,891,600 |
| 2024/03/04 | 867 | 875 | 856 | 864 | 4,814,800 |
| 2024/03/01 | 870 | 875 | 867 | 871 | 3,304,700 |
| 2024/02/29 | 883 | 885 | 862 | 869 | 6,737,600 |
| 2024/02/28 | 880 | 890 | 878 | 882 | 2,869,800 |
| 2024/02/27 | 902 | 909 | 879 | 880 | 4,380,800 |
| 2024/02/26 | 913 | 921 | 901 | 906 | 4,516,700 |
| 2024/02/22 | 887 | 918 | 884 | 903 | 3,960,000 |
| 2024/02/21 | 900 | 903 | 877 | 881 | 3,710,400 |
| 2024/02/20 | 913 | 913 | 890 | 893 | 4,723,400 |
| 2024/02/19 | 881 | 915 | 881 | 915 | 4,383,600 |
| 2024/02/16 | 875 | 886 | 868 | 869 | 4,411,200 |
| 2024/02/15 | 888 | 890 | 866 | 872 | 3,919,900 |
| 2024/02/14 | 887 | 892 | 872 | 884 | 4,337,200 |
| 2024/02/13 | 894 | 900 | 873 | 895 | 5,875,900 |
| 2024/02/09 | 889 | 908 | 880 | 892 | 10,564,600 |
| 2024/02/08 | 1,040 | 1,043 | 870 | 879 | 15,152,600 |
| 2024/02/07 | 1,015 | 1,050 | 1,013 | 1,048 | 3,024,100 |
| 2024/02/06 | 1,012 | 1,037 | 1,007 | 1,019 | 2,970,500 |
| 2024/02/05 | 994 | 1,016 | 991 | 1,016 | 3,377,500 |
| 2024/02/02 | 990 | 998 | 984 | 988 | 1,485,800 |
| 2024/02/01 | 989 | 992 | 980 | 988 | 1,553,500 |
| 2024/01/31 | 974 | 990 | 973 | 990 | 2,712,800 |
| 2024/01/30 | 997 | 1,003 | 985 | 985 | 1,391,900 |
| 2024/01/29 | 990 | 1,007 | 989 | 997 | 1,737,800 |
| 2024/01/26 | 1,012 | 1,012 | 987 | 988 | 2,355,600 |
| 2024/01/25 | 1,010 | 1,018 | 1,005 | 1,012 | 1,706,200 |
| 2024/01/24 | 1,008 | 1,008 | 999 | 1,005 | 1,675,000 |
| 2024/01/23 | 1,035 | 1,038 | 1,016 | 1,020 | 1,875,400 |
| 2024/01/22 | 1,013 | 1,033 | 1,011 | 1,030 | 2,423,100 |
| 2024/01/19 | 987 | 1,005 | 980 | 1,004 | 2,466,300 |
| 2024/01/18 | 981 | 986 | 978 | 978 | 1,192,900 |
| 2024/01/17 | 996 | 1,009 | 982 | 982 | 1,984,700 |
| 2024/01/16 | 1,010 | 1,011 | 990 | 991 | 1,756,200 |
| 2024/01/15 | 1,000 | 1,014 | 997 | 1,006 | 1,896,600 |
| 2024/01/12 | 1,010 | 1,010 | 989 | 997 | 1,998,600 |
| 2024/01/11 | 998 | 1,013 | 994 | 999 | 2,540,100 |
| 2024/01/10 | 980 | 992 | 974 | 987 | 1,997,400 |
| 2024/01/09 | 965 | 980 | 954 | 979 | 2,639,300 |
| 2024/01/05 | 967 | 972 | 957 | 962 | 2,280,100 |
| 2024/01/04 | 960 | 972 | 949 | 967 | 3,559,500 |