個別株価データ

個別株価データ

東証1部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2000-01-31 1980 1990 1890 1959 92500 816.3
2000-02-01 1958 1958 1870 1900 8500 791.7
2000-02-02 1900 1900 1880 1900 13000 791.7
2000-02-03 1890 1890 1800 1800 13000 750
2000-02-04 1890 1900 1820 1850 6500 770.8
2000-02-07 1850 1891 1800 1800 6500 750
2000-02-08 1800 1849 1750 1800 11500 750
2000-02-09 1710 1820 1710 1820 17000 758.3
2000-02-10 1830 1850 1740 1820 13500 758.3
2000-02-14 1760 1790 1701 1790 12500 745.8
2000-02-15 1759 1800 1750 1800 18000 750
2000-02-16 1850 1850 1700 1810 8000 754.2
2000-02-17 1800 1840 1751 1840 4000 766.7
2000-02-18 1810 1840 1759 1800 6000 750
2000-02-21 1800 1850 1800 1800 12500 750
2000-02-22 1740 1800 1740 1800 1000 750
2000-02-23 1710 1790 1701 1740 11500 725
2000-02-24 1750 1800 1650 1800 6500 750
2000-02-25 1740 1780 1740 1780 2000 741.7
2000-02-28 1780 1800 1740 1750 7000 729.2
2000-02-29 1660 1750 1660 1750 3500 729.2
2000-03-01 1750 1750 1650 1739 11000 724.6
2000-03-02 1739 1750 1700 1750 2500 729.2
2000-03-03 1800 1800 1701 1750 5000 729.2
2000-03-06 1750 1750 1750 1750 500 729.2
2000-03-07 1690 1720 1690 1720 2500 716.7
2000-03-08 1620 1679 1610 1610 6000 670.8
2000-03-09 1680 1800 1680 1740 11000 725
2000-03-10 1800 1850 1750 1800 15000 750
2000-03-13 1750 1750 1710 1710 6500 712.5
2000-03-14 1740 1740 1710 1740 5500 725
2000-03-15 1750 1750 1745 1745 5500 727.1
2000-03-16 1745 1750 1740 1750 5000 729.2
2000-03-17 1740 1750 1719 1730 3500 720.8
2000-03-21 1701 1800 1701 1780 5500 741.7
2000-03-22 1780 1870 1760 1870 19000 779.2
2000-03-23 1900 1950 1870 1900 16500 791.7
2000-03-24 1930 1950 1810 1810 10500 754.2
2000-03-27 1820 1950 1820 1950 23500 812.5
2000-03-28 1640 1640 1580 1580 4000 790
2000-03-29 1600 1640 1600 1640 2500 820
2000-03-30 1635 1635 1480 1630 2500 815
2000-03-31 1630 1630 1624 1624 3000 812
2000-04-03 1594 1624 1594 1624 2000 812
2000-04-04 1620 1620 1620 1620 1000 810
2000-04-05 1620 1620 1541 1610 4000 805
2000-04-06 1610 1610 1470 1599 7500 799.5
2000-04-07 1590 1620 1590 1620 7500 810
2000-04-10 1670 1670 1640 1650 6500 825
2000-04-11 1620 1620 1620 1620 1000 810
2000-04-12 1500 1620 1500 1620 1000 810
2000-04-14 1620 1620 1620 1620 5500 810
2000-04-17 1550 1550 1421 1500 11000 750
2000-04-18 1500 1500 1500 1500 3000 750
2000-04-20 1501 1501 1500 1500 2500 750
2000-04-21 1499 1499 1499 1499 500 749.5
2000-04-24 1439 1500 1439 1500 1000 750
2000-04-26 1499 1500 1400 1400 5500 700
2000-04-27 1560 1560 1560 1560 6500 780
2000-04-28 1430 1490 1430 1490 1500 745
2000-05-08 1500 1500 1500 1500 1000 750
2000-05-11 1440 1469 1411 1411 3000 705.5
2000-05-12 1410 1490 1410 1490 2000 745
2000-05-16 1549 1550 1549 1550 6500 775
2000-05-17 1421 1455 1415 1455 1500 727.5
2000-05-18 1411 1411 1411 1411 1000 705.5
2000-05-19 1411 1449 1351 1449 3500 724.5
2000-05-24 1409 1409 1409 1409 2000 704.5
2000-05-25 1409 1409 1409 1409 1000 704.5
2000-05-26 1400 1409 1400 1400 6000 700
2000-05-29 1500 1500 1499 1499 3500 749.5
2000-05-30 1499 1499 1381 1481 2500 740.5
2000-05-31 1441 1479 1441 1445 1500 722.5
2000-06-01 1445 1480 1380 1480 2000 740
2000-06-02 1475 1475 1475 1475 500 737.5
2000-06-05 1381 1451 1381 1450 2000 725
2000-06-06 1450 1498 1450 1498 5500 749
2000-06-07 1478 1478 1478 1478 8000 739
2000-06-08 1383 1443 1383 1443 1500 721.5
2000-06-09 1440 1440 1440 1440 1000 720
2000-06-12 1410 1430 1410 1430 4000 715
2000-06-13 1430 1430 1430 1430 2500 715
2000-06-14 1430 1450 1430 1450 2500 725
2000-06-15 1450 1450 1450 1450 7500 725
2000-06-16 1450 1470 1450 1450 4000 725
2000-06-19 1451 1451 1450 1450 2500 725
2000-06-20 1451 1451 1370 1371 4000 685.5
2000-06-21 1371 1409 1363 1409 4500 704.5
2000-06-22 1409 1409 1409 1409 14000 704.5
2000-06-23 1369 1449 1369 1449 3000 724.5
2000-06-26 1449 1477 1449 1449 5000 724.5
2000-06-27 1490 1490 1490 1490 6000 745
2000-06-28 1490 1500 1490 1500 6000 750
2000-06-30 1500 1500 1450 1480 3500 740
2000-07-04 1460 1500 1450 1500 10500 750
2000-07-05 1495 1530 1495 1530 11500 765
2000-07-06 1470 1549 1401 1545 6500 772.5
2000-07-07 1545 1545 1530 1545 2000 772.5
2000-07-10 1530 1549 1411 1549 4000 774.5
2000-07-11 1550 1550 1529 1550 2500 775
2000-07-12 1550 1598 1550 1598 11500 799
2000-07-13 1580 1580 1580 1580 1000 790
2000-07-14 1580 1580 1520 1580 1500 790
2000-07-17 1580 1600 1580 1600 2500 800
2000-07-18 1595 1595 1535 1595 2000 797.5
2000-07-19 1590 1590 1590 1590 1500 795
2000-07-21 1560 1560 1450 1490 2500 745
2000-07-24 1415 1490 1415 1490 1000 745
2000-07-25 1416 1490 1416 1477 3000 738.5
2000-07-26 1477 1477 1477 1477 3000 738.5
2000-07-27 1470 1470 1470 1470 500 735
2000-07-28 1470 1470 1415 1415 5000 707.5
2000-07-31 1415 1415 1375 1410 2000 705
2000-08-01 1361 1409 1361 1409 3000 704.5
2000-08-04 1330 1330 1330 1330 1500 665
2000-08-07 1330 1390 1330 1390 1500 695
2000-08-08 1331 1331 1331 1331 1000 665.5
2000-08-10 1350 1350 1301 1349 3000 674.5
2000-08-11 1300 1300 1299 1299 11000 649.5
2000-08-14 1300 1300 1261 1300 4500 650
2000-08-15 1300 1300 1300 1300 500 650
2000-08-16 1300 1300 1261 1300 3500 650
2000-08-17 1280 1349 1280 1349 1000 674.5
2000-08-18 1348 1348 1340 1340 1000 670
2000-08-21 1301 1301 1301 1301 500 650.5
2000-08-22 1241 1301 1241 1301 1000 650.5
2000-08-24 1300 1300 1300 1300 500 650
2000-08-25 1300 1350 1300 1350 2000 675
2000-08-28 1350 1350 1300 1300 5000 650
2000-08-29 1350 1350 1350 1350 3000 675
2000-08-30 1379 1379 1359 1359 1000 679.5
2000-09-01 1339 1379 1290 1379 2000 689.5
2000-09-04 1379 1380 1340 1340 1500 670
2000-09-05 1340 1340 1340 1340 500 670
2000-09-07 1301 1320 1301 1320 1000 660
2000-09-08 1300 1320 1300 1320 1000 660
2000-09-11 1350 1400 1350 1400 8000 700
2000-09-12 1331 1385 1331 1385 1000 692.5
2000-09-14 1350 1350 1300 1350 5500 675
2000-09-18 1349 1349 1301 1301 1000 650.5
2000-09-19 1301 1301 1301 1301 500 650.5
2000-09-20 1301 1301 1301 1301 500 650.5
2000-09-21 1300 1300 1290 1290 2000 645
2000-09-22 1281 1348 1281 1348 1000 674
2000-09-25 1328 1328 1328 1328 500 664
2000-09-26 1328 1328 1328 1328 3500 664
2000-09-27 1328 1328 1328 1328 3000 664
2000-09-28 1240 1328 1240 1328 5000 664
2000-09-29 1327 1327 1251 1327 2500 663.5
2000-10-03 1327 1327 1327 1327 500 663.5
2000-10-04 1281 1327 1251 1327 3500 663.5
2000-10-10 1251 1320 1250 1320 2500 660
2000-10-11 1320 1340 1271 1327 8500 663.5
2000-10-12 1271 1327 1255 1327 3000 663.5
2000-10-13 1260 1300 1251 1300 4500 650
2000-10-16 1251 1290 1231 1290 2500 645
2000-10-17 1231 1283 1230 1283 2000 641.5
2000-10-18 1231 1283 1231 1283 2500 641.5
2000-10-19 1283 1283 1283 1283 500 641.5
2000-10-20 1237 1270 1210 1270 3500 635
2000-10-23 1211 1270 1209 1270 3000 635
2000-10-26 1268 1270 1260 1270 2500 635
2000-10-27 1300 1300 1300 1300 7000 650
2000-10-30 1280 1280 1280 1280 1000 640
2000-10-31 1280 1280 1280 1280 500 640
2000-11-01 1235 1299 1235 1299 1000 649.5
2000-11-06 1237 1277 1217 1277 2000 638.5
2000-11-07 1221 1221 1221 1221 500 610.5
2000-11-08 1277 1277 1211 1257 3500 628.5
2000-11-09 1220 1257 1220 1257 1500 628.5
2000-11-10 1210 1257 1210 1257 1500 628.5
2000-11-13 1257 1277 1257 1277 3500 638.5
2000-11-14 1277 1300 1277 1300 8000 650
2000-11-15 1300 1300 1300 1300 1000 650
2000-11-21 1240 1240 1240 1240 500 620
2000-11-22 1225 1225 1225 1225 500 612.5
2000-11-24 1225 1225 1215 1215 1000 607.5
2000-11-27 1215 1275 1215 1275 7500 637.5
2000-11-28 1250 1250 1250 1250 500 625
2000-11-30 1215 1240 1215 1240 1500 620
2000-12-01 1211 1240 1200 1240 3000 620
2000-12-04 1201 1229 1201 1229 1500 614.5
2000-12-05 1220 1220 1201 1220 2000 610
2000-12-06 1201 1239 1201 1239 1000 619.5
2000-12-11 1220 1240 1220 1240 8500 620
2000-12-12 1240 1250 1240 1250 7000 625
2000-12-13 1250 1300 1250 1300 11000 650
2000-12-15 1218 1278 1218 1278 1000 639
2000-12-19 1215 1255 1215 1255 2500 627.5
2000-12-20 1255 1255 1255 1255 500 627.5
2000-12-21 1210 1239 1121 1239 3000 619.5
2000-12-22 1200 1249 1200 1249 1500 624.5
2000-12-25 1189 1229 1189 1229 2500 614.5
2000-12-26 1229 1229 1229 1229 3000 614.5
2000-12-27 1249 1265 1249 1265 3500 632.5
2000-12-29 1210 1240 1205 1240 1500 620


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中の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。