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。

日付 始値 高値 安値 終値 出来高 終値調整
1995-01-04 563 563 553 553 28000 27650
1995-01-05 533 533 532 532 34000 26600
1995-01-06 532 532 515 515 99000 25750
1995-01-09 515 520 515 515 60000 25750
1995-01-10 521 521 515 515 29000 25750
1995-01-11 515 521 515 520 84000 26000
1995-01-12 521 521 515 515 37000 25750
1995-01-13 517 517 510 510 54000 25500
1995-01-17 520 610 520 610 1269000 30500
1995-01-18 710 710 690 690 3382000 34500
1995-01-19 700 707 663 674 4481000 33700
1995-01-20 665 712 651 703 5160000 35150
1995-01-23 723 747 705 732 5124000 36600
1995-01-24 752 832 745 832 4910000 41600
1995-01-25 852 932 848 900 10095000 45000
1995-01-26 930 1000 922 1000 19262000 50000
1995-01-27 1080 1200 1070 1200 27936000 60000
1995-01-30 1400 1400 1400 1400 8878000 70000
1995-01-31 1420 1470 1280 1380 26307000 69000
1995-02-01 1360 1410 1260 1310 22015000 65500
1995-02-02 1320 1410 1290 1380 28605000 69000
1995-02-03 1400 1410 1290 1310 19208000 65500
1995-02-06 1300 1360 1270 1350 14255000 67500
1995-02-07 1350 1360 1280 1280 12409000 64000
1995-02-08 1250 1270 1200 1240 18985000 62000
1995-02-09 1240 1290 1220 1230 11092000 61500
1995-02-10 1230 1300 1190 1300 22346000 65000
1995-02-13 1300 1320 1250 1250 17704000 62500
1995-02-14 1190 1210 1160 1170 11929000 58500
1995-02-15 1180 1190 1150 1160 8251000 58000
1995-02-16 1160 1170 1090 1100 9986000 55000
1995-02-17 1080 1130 1070 1090 7793000 54500
1995-02-20 1090 1110 1060 1060 3566000 53000
1995-02-21 1040 1070 1040 1050 4463000 52500
1995-02-22 1070 1090 1070 1070 3926000 53500
1995-02-23 1070 1130 1040 1130 6643000 56500
1995-02-24 1120 1130 1070 1080 3287000 54000
1995-02-27 1020 1050 1010 1050 6136000 52500
1995-02-28 1070 1080 1040 1040 1605000 52000
1995-03-01 1040 1060 1030 1050 2388000 52500
1995-03-02 1070 1080 1050 1050 1649000 52500
1995-03-03 1040 1070 1040 1060 998000 53000
1995-03-06 1060 1090 1060 1070 2121000 53500
1995-03-07 1070 1090 1060 1090 1297000 54500
1995-03-08 1080 1100 1070 1080 2093000 54000
1995-03-09 1090 1110 1080 1100 3089000 55000
1995-03-10 1100 1100 1050 1050 2182000 52500
1995-03-13 1060 1060 1030 1030 2296000 51500
1995-03-14 1040 1040 940 940 6596000 47000
1995-03-15 920 930 880 885 13867000 44250
1995-03-16 881 885 798 830 13216000 41500
1995-03-17 821 851 785 810 9447000 40500
1995-03-20 800 825 785 823 4300000 41150
1995-03-22 818 843 799 820 3087000 41000
1995-03-23 810 815 790 803 3061000 40150
1995-03-24 793 798 760 795 5973000 39750
1995-03-27 804 810 777 800 2402000 40000
1995-03-28 800 840 795 830 3573000 41500
1995-03-29 840 840 808 815 1615000 40750
1995-03-30 810 810 790 804 998000 40200
1995-03-31 824 824 785 785 2579000 39250
1995-04-03 765 785 762 785 3488000 39250
1995-04-04 777 801 775 798 1717000 39900
1995-04-05 828 856 802 853 10683000 42650
1995-04-06 861 921 855 864 18189000 43200
1995-04-07 855 894 855 894 9350000 44700
1995-04-10 903 924 882 923 12117000 46150
1995-04-11 930 934 900 901 7245000 45050
1995-04-12 895 911 884 905 3455000 45250
1995-04-13 897 905 885 888 2599000 44400
1995-04-14 898 898 843 845 5926000 42250
1995-04-17 835 855 830 851 4164000 42550
1995-04-18 850 855 838 852 1934000 42600
1995-04-19 849 870 843 857 2203000 42850
1995-04-20 875 875 864 869 1510000 43450
1995-04-21 878 885 870 885 1410000 44250
1995-04-24 885 885 861 861 753000 43050
1995-04-25 862 875 852 857 1043000 42850
1995-04-26 850 857 840 848 1297000 42400
1995-04-27 851 856 843 844 1055000 42200
1995-04-28 840 843 832 836 1457000 41800
1995-05-01 832 850 832 845 689000 42250
1995-05-02 847 876 842 870 1301000 43500
1995-05-08 874 874 856 856 664000 42800
1995-05-09 856 860 837 837 835000 41850
1995-05-10 828 837 825 829 2392000 41450
1995-05-11 830 834 807 811 2876000 40550
1995-05-12 820 820 807 810 1711000 40500
1995-05-15 802 805 783 795 4042000 39750
1995-05-16 786 790 747 747 7058000 37350
1995-05-17 745 770 734 768 6533000 38400
1995-05-18 765 765 726 730 4896000 36500
1995-05-19 711 731 711 722 4740000 36100
1995-05-22 722 729 715 721 3503000 36050
1995-05-23 729 745 721 745 4127000 37250
1995-05-24 722 726 694 700 7558000 35000
1995-05-25 700 710 671 682 8011000 34100
1995-05-26 673 699 672 695 4302000 34750
1995-05-29 680 687 676 679 2717000 33950
1995-05-30 684 693 680 686 2455000 34300
1995-05-31 690 690 657 658 6091000 32900
1995-06-01 668 742 646 699 12218000 34950
1995-06-02 711 734 703 707 8534000 35350
1995-06-05 708 730 699 723 5121000 36150
1995-06-06 733 745 714 715 6056000 35750
1995-06-07 710 715 694 696 2505000 34800
1995-06-08 696 731 687 725 9227000 36250
1995-06-09 733 766 727 743 17818000 37150
1995-06-12 745 774 724 774 8049000 38700
1995-06-13 784 797 740 743 17479000 37150
1995-06-14 750 783 740 763 10107000 38150
1995-06-15 773 829 764 829 16522000 41450
1995-06-16 839 849 802 813 18026000 40650
1995-06-19 811 820 787 787 4192000 39350
1995-06-20 793 799 760 796 8089000 39800
1995-06-21 796 806 777 777 4074000 38850
1995-06-22 780 806 779 795 4953000 39750
1995-06-23 804 822 800 819 5036000 40950
1995-06-26 825 833 810 818 5033000 40900
1995-06-27 808 813 792 795 3685000 39750
1995-06-28 789 816 786 812 4408000 40600
1995-06-29 822 824 792 798 3585000 39900
1995-06-30 795 806 781 796 3183000 39800
1995-07-03 786 790 770 778 2933000 38900
1995-07-04 773 806 773 797 3332000 39850
1995-07-05 801 829 791 825 6097000 41250
1995-07-06 826 840 813 840 8486000 42000
1995-07-07 849 856 830 832 9689000 41600
1995-07-10 842 844 811 824 2887000 41200
1995-07-11 823 867 822 867 3522000 43350
1995-07-12 905 967 901 967 26528000 48350
1995-07-13 987 1070 970 1010 28989000 50500
1995-07-14 990 1030 989 1010 10890000 50500
1995-07-17 1020 1090 1010 1070 11905000 53500
1995-07-18 1080 1090 1040 1040 9108000 52000
1995-07-19 1020 1050 1010 1030 4757000 51500
1995-07-20 1020 1070 998 1060 8281000 53000
1995-07-21 1080 1130 1060 1110 17013000 55500
1995-07-24 1130 1140 1080 1100 11499000 55000
1995-07-25 1080 1090 1010 1010 6968000 50500
1995-07-26 1030 1060 1020 1060 4509000 53000
1995-07-27 1070 1070 1020 1030 3439000 51500
1995-07-28 1020 1050 999 1040 5569000 52000
1995-07-31 1060 1120 1050 1100 10139000 55000
1995-08-01 1110 1130 1080 1090 9810000 54500
1995-08-02 1090 1110 1080 1080 4790000 54000
1995-08-03 1100 1100 1050 1060 6514000 53000
1995-08-04 1070 1120 1060 1120 5382000 56000
1995-08-07 1130 1130 1090 1100 4564000 55000
1995-08-08 1100 1100 1070 1080 2966000 54000
1995-08-09 1080 1130 1080 1130 8084000 56500
1995-08-10 1150 1200 1140 1200 19863000 60000
1995-08-11 1200 1220 1190 1190 13720000 59500
1995-08-14 1190 1250 1190 1240 8782000 62000
1995-08-15 1240 1240 1210 1230 4717000 61500
1995-08-16 1210 1340 1210 1300 19955000 65000
1995-08-17 1310 1390 1300 1330 19973000 66500
1995-08-18 1330 1370 1320 1360 8701000 68000
1995-08-21 1390 1410 1370 1390 10731000 69500
1995-08-22 1400 1420 1250 1250 12628000 62500
1995-08-23 1250 1280 1150 1190 16629000 59500
1995-08-24 1180 1240 1140 1220 7126000 61000
1995-08-25 1230 1230 1170 1180 2373000 59000
1995-08-28 1160 1210 1160 1210 2141000 60500
1995-08-29 1210 1220 1170 1190 2589000 59500
1995-08-30 1190 1230 1180 1210 3430000 60500
1995-08-31 1200 1230 1060 1080 9817000 54000
1995-09-01 1080 1100 1030 1070 7769000 53500
1995-09-04 1070 1070 935 958 8239000 47900
1995-09-05 968 996 957 980 5458000 49000
1995-09-06 995 1010 915 925 3671000 46250
1995-09-07 921 950 904 928 2391000 46400
1995-09-08 958 981 948 970 3163000 48500
1995-09-11 1070 1070 1070 1070 1036000 53500
1995-09-12 1130 1160 1080 1090 9475000 54500
1995-09-13 1090 1130 1090 1110 2227000 55500
1995-09-14 1120 1130 1070 1100 3039000 55000
1995-09-18 1100 1120 1050 1070 1287000 53500
1995-09-19 1060 1110 1060 1110 2227000 55500
1995-09-20 1120 1130 1060 1100 2783000 55000
1995-09-21 1080 1120 1070 1110 1553000 55500
1995-09-22 1090 1110 1080 1100 2672000 55000
1995-09-25 1110 1110 1080 1080 1193000 54000
1995-09-26 1070 1090 990 1020 2745000 51000
1995-09-27 1020 1040 980 1000 2792000 50000
1995-09-28 983 990 954 983 2182000 49150
1995-09-29 973 980 952 955 1257000 47750
1995-10-02 965 987 960 970 1005000 48500
1995-10-03 975 1020 975 1020 1868000 51000
1995-10-04 1030 1030 1010 1020 1345000 51000
1995-10-05 1010 1020 980 990 1032000 49500
1995-10-06 985 1030 985 1020 1133000 51000
1995-10-09 1020 1020 986 999 806000 49950
1995-10-11 993 1000 981 990 608000 49500
1995-10-12 981 990 965 966 658000 48300
1995-10-13 961 980 950 976 1066000 48800
1995-10-16 980 1000 975 995 603000 49750
1995-10-17 995 1010 978 990 690000 49500
1995-10-18 975 976 949 965 1255000 48250
1995-10-19 950 959 947 950 1015000 47500
1995-10-20 948 960 945 950 843000 47500
1995-10-23 952 996 952 975 758000 48750
1995-10-24 975 983 953 953 469000 47650
1995-10-25 955 988 953 966 620000 48300
1995-10-26 975 975 960 973 477000 48650
1995-10-27 963 969 955 956 705000 47800
1995-10-30 953 958 937 938 789000 46900
1995-10-31 938 939 886 910 3378000 45500
1995-11-01 912 913 891 893 956000 44650
1995-11-02 893 920 893 920 691000 46000
1995-11-06 925 925 910 913 392000 45650
1995-11-07 923 923 901 901 363000 45050
1995-11-08 901 970 899 950 2005000 47500
1995-11-09 970 1010 970 1010 3763000 50500
1995-11-10 1030 1050 1010 1040 4601000 52000
1995-11-13 1050 1090 1050 1070 3389000 53500
1995-11-14 1070 1080 1020 1030 1961000 51500
1995-11-15 1020 1030 990 1000 1364000 50000
1995-11-16 992 1010 990 1000 721000 50000
1995-11-17 1000 1050 1000 1030 1489000 51500
1995-11-20 1040 1050 1020 1040 790000 52000
1995-11-21 1030 1040 1020 1030 604000 51500
1995-11-22 1030 1090 1020 1090 4352000 54500
1995-11-24 1090 1110 1070 1100 5316000 55000
1995-11-27 1090 1130 1080 1110 5021000 55500
1995-11-28 1120 1130 1080 1090 2787000 54500
1995-11-29 1090 1100 1070 1090 1171000 54500
1995-11-30 1100 1100 1080 1090 1641000 54500
1995-12-01 1100 1100 1070 1070 2161000 53500
1995-12-04 1050 1060 1030 1030 1061000 51500
1995-12-05 1030 1030 1000 1030 1209000 51500
1995-12-06 1030 1050 1020 1050 643000 52500
1995-12-07 1040 1090 1040 1080 1604000 54000
1995-12-08 1090 1130 1070 1120 5925000 56000
1995-12-11 1140 1150 1120 1130 2850000 56500
1995-12-12 1130 1140 1100 1120 2273000 56000
1995-12-13 1120 1170 1110 1170 5553000 58500
1995-12-14 1180 1180 1150 1170 3999000 58500
1995-12-15 1170 1170 1120 1120 1869000 56000
1995-12-18 1100 1110 1090 1100 1050000 55000
1995-12-19 1060 1100 1060 1090 1110000 54500
1995-12-20 1090 1130 1090 1110 1060000 55500
1995-12-21 1110 1160 1110 1140 2300000 57000
1995-12-22 1130 1140 1090 1110 1301000 55500
1995-12-25 1100 1100 1080 1080 831000 54000
1995-12-26 1080 1100 1070 1090 1215000 54500
1995-12-27 1100 1120 1090 1110 1087000 55500
1995-12-28 1100 1110 1090 1100 652000 55000
1995-12-29 1100 1120 1090 1120 1233000 56000


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。