[1803 東証1部] 清水建設 日足 時系列データ

[1803 東証1部] 清水建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111258.001259.001225.001237.0038294004741710200
2017-12-081259.001271.001252.001268.0033556004237996900
2017-12-071232.001263.001230.001259.0031780003989262100
2017-12-061239.001249.001228.001236.0028591003533364600
2017-12-051221.001248.001216.001246.0022381002770013800
2017-12-041242.001243.001229.001231.0020455002528128400
2017-12-011258.001258.001234.001243.0021725002702986700
2017-11-301243.001248.001229.001247.0047178005858351500
2017-11-291237.001243.001232.001241.0017355002149361200
2017-11-281217.001238.001216.001230.0026463003251059100
2017-11-271242.001243.001217.001226.0016928002075717100
2017-11-241236.001245.001233.001238.0016259002012761700
2017-11-221251.001261.001245.001251.0014073001759391400
2017-11-211258.001259.001244.001247.0017596002199165600
2017-11-201234.001252.001233.001248.0019657002447320700
2017-11-171251.001260.001236.001247.0033940004230489200
2017-11-161221.001237.001213.001231.0027966003432630300
2017-11-151254.001259.001219.001221.0044766005507890900
2017-11-141255.001279.001251.001269.0026821003405815600
2017-11-131294.001295.001269.001269.0027726003549298900
2017-11-101319.001327.001286.001287.0068385008901924600
2017-11-091326.001384.001324.001344.001106630014951792900
2017-11-081380.001387.001263.001274.001004840013155745000
2017-11-071379.001390.001370.001389.0021873003025246600
2017-11-061388.001396.001378.001381.0020848002887778200
2017-11-021362.001386.001359.001382.0021786002996622700
2017-11-011330.001357.001325.001353.0022982003090277100
2017-10-311330.001335.001327.001329.0019768002629582500
2017-10-301334.001336.001324.001332.0020556002735861800
2017-10-271320.001335.001313.001330.0022688003010560300
2017-10-261310.001319.001302.001315.0016960002223818300
2017-10-251316.001320.001307.001312.0020457002685922200
2017-10-241294.001310.001291.001310.0014178001849936400
2017-10-231300.001308.001291.001295.0017427002262270800
2017-10-201278.001287.001274.001284.0016016002053485500
2017-10-191297.001298.001281.001283.0013214001701975400
2017-10-181296.001314.001289.001293.0021658002805197300
2017-10-171299.001299.001289.001297.0014542001883614300
2017-10-161299.001299.001287.001295.0014766001913734000
2017-10-131275.001300.001275.001293.0026557003417200100
2017-10-121287.001293.001278.001279.0015217001955209800
2017-10-111278.001288.001272.001284.0016664002140004000
2017-10-101246.001280.001246.001278.0020672002629637400
2017-10-061260.001267.001250.001252.0015576001955728400
2017-10-051249.001257.001248.001254.0015244001910680300
2017-10-041254.001258.001244.001249.0018134002269872900
2017-10-031250.001259.001245.001250.0015515001938842400
2017-10-021251.001258.001244.001249.0015873001983962400
2017-09-291242.001253.001239.001247.0025771003211166200
2017-09-281251.001267.001242.001249.0022873002857087400
2017-09-271239.001244.001227.001243.0016373002030052700
2017-09-261235.001248.001233.001239.0019939002474043400
2017-09-251234.001234.001225.001232.0012458001532048100
2017-09-221227.001235.001223.001226.0018733002299494200
2017-09-211217.001222.001210.001217.0015267001858316000
2017-09-201193.001215.001191.001214.0020987002540145900
2017-09-191190.001199.001186.001199.0021319002546469700
2017-09-151176.001187.001175.001186.0031320003708677700
2017-09-141171.001176.001163.001172.0015574001824961400
2017-09-131165.001177.001156.001170.0017593002057529100
2017-09-121192.001195.001170.001173.0025063002959724700
2017-09-111196.001198.001178.001181.0024199002867943000
2017-09-081169.001175.001159.001166.0041283004823973400
2017-09-071138.001158.001137.001149.0019992002298266400
2017-09-061117.001132.001116.001131.0018314002064870600
2017-09-051131.001131.001116.001121.0012393001389390700
2017-09-041140.001146.001128.001130.0014871001685916600
2017-09-011136.001143.001124.001141.0019729002237426500
2017-08-311135.001141.001130.001136.0021153002401243100
2017-08-301142.001144.001130.001139.0018162002063133000
2017-08-291128.001138.001126.001137.0018096002049496900
2017-08-281136.001139.001122.001131.0011855001338577000
2017-08-251128.001133.001119.001130.0016964001910896700
2017-08-241138.001144.001126.001127.0016890001912307500
2017-08-231148.001156.001142.001144.0015121001733687400
2017-08-221149.001152.001135.001136.0017815002033743800
2017-08-211141.001155.001137.001152.0012975001491799300
2017-08-181147.001151.001141.001142.0018154002077181000
2017-08-171159.001170.001156.001162.0024478002845858200
2017-08-161170.001176.001150.001153.0016063001857575700
2017-08-151151.001167.001146.001159.0017330002011721600
2017-08-141159.001166.001146.001148.0025805002974709900
2017-08-101173.001175.001141.001157.0039321004540175800
2017-08-091200.001208.001147.001148.0056364006583708000
2017-08-081226.001229.001178.001222.0062381007579442800
2017-08-071186.001228.001182.001226.0045887005578524900
2017-08-041173.001182.001163.001179.0017610002070493200
2017-08-031176.001184.001172.001178.0018179002142684800
2017-08-021188.001190.001166.001174.0019852002331684400
2017-08-011164.001186.001160.001185.0016421001936415900
2017-07-311149.001172.001146.001166.0023741002758508600
2017-07-281161.001165.001155.001160.0017421002021669800
2017-07-271163.001175.001158.001160.0020022002334641600
2017-07-261170.001171.001164.001165.0015902001854887500
2017-07-251171.001171.001161.001166.0022779002658286400
2017-07-241175.001182.001170.001174.0019418002279590200
2017-07-211190.001195.001179.001185.0022739002695173700
2017-07-201189.001201.001187.001195.0019303002304575100
2017-07-191189.001196.001184.001188.0021077002508348100
2017-07-181202.001204.001188.001196.0023715002835118500
2017-07-141205.001219.001204.001210.0023252002817055200
2017-07-131200.001204.001193.001196.0021251002545740500
2017-07-121196.001197.001186.001194.0023944002854147400
2017-07-111199.001209.001196.001207.0013926001677503500
2017-07-101207.001207.001188.001198.0018106002167050600
2017-07-071207.001216.001192.001196.0020676002482107100
2017-07-061198.001226.001196.001216.0039376004778793100
2017-07-051176.001186.001170.001186.0024122002840351500
2017-07-041202.001204.001179.001184.0018651002214367900
2017-07-031196.001210.001191.001196.0021334002561763000
2017-06-301192.001198.001185.001191.0020050002386137000
2017-06-291210.001210.001198.001201.0014160001701896000
2017-06-281205.001214.001200.001201.0029440003548213000
2017-06-271211.001217.001202.001210.0031780003843401000
2017-06-261228.001231.001220.001228.0017410002137527000
2017-06-231228.001233.001221.001228.0021100002593953000
2017-06-221230.001242.001218.001228.0028450003493232000
2017-06-211200.001220.001196.001215.0026910003259843000
2017-06-201200.001223.001199.001206.0037140004484974000
2017-06-191174.001185.001172.001184.0015340001810467000
2017-06-161173.001182.001167.001170.0027360003207895000
2017-06-151150.001177.001150.001172.0022920002675264000
2017-06-141142.001157.001141.001156.0030190003480120000
2017-06-131121.001143.001121.001143.0038860004414228000
2017-06-121093.001112.001090.001110.0019310002134107000
2017-06-091106.001108.001093.001100.0033950003740125000
2017-06-081108.001109.001096.001101.0023720002613901000
2017-06-071123.001123.001104.001106.0023660002624779000
2017-06-061140.001141.001126.001128.0034200003867744000
2017-06-051135.001143.001131.001140.0025550002906757000
2017-06-021127.001134.001115.001130.0037930004276749000
2017-06-011127.001128.001119.001124.0025050002814525000
2017-05-311124.001125.001112.001116.0037700004210352000
2017-05-301122.001132.001119.001128.0015270001719325000
2017-05-291122.001128.001114.001122.0018660002093190000
2017-05-261129.001133.001122.001122.0023160002607493000
2017-05-251108.001129.001106.001125.0023680002658021000
2017-05-241114.001122.001107.001110.0020610002295974000
2017-05-231106.001120.001105.001106.0018190002020797000
2017-05-221114.001115.001105.001110.0015320001701752000
2017-05-191116.001121.001107.001112.0017300001923926000
2017-05-181104.001116.001102.001116.0020140002237640000
2017-05-171117.001127.001115.001120.0019140002145925000
2017-05-161133.001135.001119.001128.0029920003370779000
2017-05-151104.001136.001103.001136.0035360003983886000
2017-05-121081.001114.001075.001110.0059190006497559000
2017-05-111110.001127.001040.001082.0087230009490235000
2017-05-101115.001119.001107.001108.0023470002607661000
2017-05-091110.001120.001108.001113.0023340002601908000
2017-05-081088.001110.001088.001108.0032440003581610000
2017-05-021079.001087.001076.001079.0018130001961152000
2017-05-011067.001075.001064.001072.0013070001398832000
2017-04-281060.001073.001058.001069.0023570002518474000
2017-04-271065.001069.001056.001057.0035240003734776000
2017-04-261071.001077.001066.001076.0027190002914194000
2017-04-251065.001070.001062.001067.0023610002519278000
2017-04-241048.001063.001046.001062.0039340004154436000
2017-04-211037.001042.001032.001040.0026630002763474000
2017-04-201024.001036.001020.001031.0027030002782396000
2017-04-191029.001029.001013.001024.0041700004258813000
2017-04-181026.001039.001022.001037.0052330005407499000
2017-04-171002.001016.001000.001015.0025500002575178000
2017-04-141025.001025.001001.001005.0044040004449456000
2017-04-131013.001022.001010.001020.0027140002760978000
2017-04-121013.001019.001007.001018.0023330002367624000
2017-04-111012.001019.001010.001019.0016990001725445000
2017-04-101018.001023.001015.001020.0014880001515741000
2017-04-071011.001022.001008.001014.0026550002695582000
2017-04-061022.001024.001004.001009.0029710003004316000
2017-04-051026.001035.001023.001025.0024400002506868000
2017-04-041024.001034.001016.001021.0035310003615691000
2017-04-031005.001040.001004.001035.0046380004766879000
2017-03-311013.001017.00998.00998.0024830002498285000
2017-03-301017.001019.001000.001002.0019430001955497000
2017-03-291023.001027.001016.001022.0022290002277482000
2017-03-281018.001025.001015.001025.0022920002343020000
2017-03-271019.001022.001010.001012.0020230002052230000
2017-03-241008.001028.001004.001026.0024040002451119000
2017-03-231004.001007.00997.001004.0021720002180529000
2017-03-221011.001022.001011.001013.0022390002274023000
2017-03-211023.001028.001011.001024.0017340001774569000
2017-03-171032.001032.001025.001027.0026580002733124000
2017-03-161040.001045.001037.001041.0025690002673268000
2017-03-151049.001052.001043.001045.0016700001746957000
2017-03-141050.001054.001047.001050.0012570001321008000
2017-03-131049.001054.001046.001053.0012560001320700000
2017-03-101042.001051.001041.001047.0030790003219056000
2017-03-091049.001053.001039.001042.0019000001983127000
2017-03-081030.001044.001030.001044.0023920002486376000
2017-03-071025.001034.001022.001034.0016880001738579000
2017-03-061041.001041.001027.001029.0015170001564018000
2017-03-031044.001048.001034.001039.0026250002729118000
2017-03-021054.001060.001051.001057.0018980002004620000
2017-03-011035.001046.001029.001045.0020530002136766000
2017-02-281033.001044.001029.001031.0024770002562830000
2017-02-271034.001037.001024.001027.0026670002744331000
2017-02-241050.001053.001041.001045.0016110001686013000
2017-02-231048.001053.001036.001053.0019170002008306000
2017-02-221047.001048.001038.001041.0018080001883611000
2017-02-211043.001058.001043.001052.0020270002132617000
2017-02-201032.001043.001028.001042.0016980001759082000
2017-02-171035.001040.001033.001038.0020080002081930000
2017-02-161054.001054.001031.001045.0029220003042091000
2017-02-151037.001063.001034.001053.0039440004149112000
2017-02-141026.001038.001013.001013.0039720004066031000
2017-02-131036.001037.001017.001025.0031450003219834000
2017-02-101019.001027.001014.001020.0035450003616226000
2017-02-091013.001017.001003.001006.0024040002422792000
2017-02-081031.001039.001013.001016.0029750003035129000
2017-02-071023.001033.001023.001029.0017900001841844000
2017-02-061039.001040.001030.001032.0016750001729490000
2017-02-031031.001037.001027.001033.0017880001847161000
2017-02-021043.001046.001023.001026.0017150001768029000
2017-02-011030.001046.001023.001046.0017280001791036000
2017-01-311041.001044.001037.001039.0025650002668369000
2017-01-301053.001057.001049.001053.0020080002114131000
2017-01-271064.001069.001057.001061.0018810001998439000
2017-01-261056.001063.001051.001061.0023490002486575000
2017-01-251052.001057.001036.001044.0022340002331660000
2017-01-241027.001040.001026.001035.0026730002765129000
2017-01-231036.001041.001027.001032.0026680002757773000
2017-01-201048.001051.001040.001049.0012930001353144000
2017-01-191053.001056.001043.001046.0017350001818847000
2017-01-181044.001047.001030.001045.0021160002200840000
2017-01-171063.001063.001041.001044.0025390002661269000
2017-01-161077.001077.001063.001066.0018810002009485000
2017-01-131074.001083.001069.001083.0024900002684088000
2017-01-121085.001085.001060.001070.0024950002665286000
2017-01-111084.001085.001074.001082.0019040002056701000
2017-01-101091.001094.001080.001083.0031080003375544000
2017-01-061091.001099.001089.001098.0023360002559013000
2017-01-051108.001110.001092.001095.0025590002806170000
2017-01-041079.001105.001077.001101.0037930004152900000
2016-12-301066.001072.001058.001069.0022810002433224000
2016-12-291074.001078.001068.001073.0027570002958079000
2016-12-281079.001089.001075.001083.0018270001980580000
2016-12-271085.001089.001078.001079.0021420002316864000
2016-12-261093.001094.001088.001089.0013720001496520000
2016-12-221094.001098.001086.001096.0019300002110100000
2016-12-211103.001105.001091.001097.0021730002385490000
2016-12-201096.001105.001092.001103.0033270003659206000
2016-12-191092.001096.001084.001094.0020100002193240000
2016-12-161094.001100.001088.001100.0033070003625235000
2016-12-151092.001096.001078.001082.0024220002626957000
2016-12-141094.001095.001085.001088.0019710002148120000
2016-12-131079.001090.001077.001089.0030600003324832000
2016-12-121079.001084.001071.001076.0029380003162866000
2016-12-091069.001080.001067.001073.0046620004996372000
2016-12-081061.001069.001055.001067.0032230003429829000
2016-12-071054.001058.001049.001054.0028090002957457000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter