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
1996-01-04 1130 1130 1100 1110 537000 55500
1996-01-05 1110 1170 1100 1170 3839000 58500
1996-01-08 1170 1170 1120 1130 1565000 56500
1996-01-09 1130 1140 1100 1120 1184000 56000
1996-01-10 1120 1160 1110 1120 1523000 56000
1996-01-11 1120 1130 1100 1120 1603000 56000
1996-01-12 1130 1140 1070 1070 2334000 53500
1996-01-16 1080 1100 1070 1070 752000 53500
1996-01-17 1090 1100 1040 1060 1350000 53000
1996-01-18 1040 1050 1000 1020 1858000 51000
1996-01-19 1020 1050 1000 1030 864000 51500
1996-01-22 1040 1040 1000 1030 736000 51500
1996-01-23 1010 1030 1000 1000 730000 50000
1996-01-24 1000 1040 1000 1020 877000 51000
1996-01-25 1040 1060 1010 1020 1174000 51000
1996-01-26 1020 1030 1010 1010 585000 50500
1996-01-29 1030 1040 1010 1010 278000 50500
1996-01-30 1020 1030 1010 1020 441000 51000
1996-01-31 1030 1050 1020 1050 1169000 52500
1996-02-01 1050 1060 1040 1050 1282000 52500
1996-02-02 1050 1050 1020 1020 1001000 51000
1996-02-05 1020 1030 1010 1010 466000 50500
1996-02-06 1020 1020 1010 1010 512000 50500
1996-02-07 1020 1030 1010 1010 623000 50500
1996-02-08 1010 1020 1000 1010 1093000 50500
1996-02-09 1010 1040 1010 1020 1437000 51000
1996-02-13 1020 1030 1000 1010 692000 50500
1996-02-14 1010 1010 975 975 1302000 48750
1996-02-15 970 978 947 958 1696000 47900
1996-02-16 948 960 946 960 1287000 48000
1996-02-19 956 969 950 961 255000 48050
1996-02-20 955 970 952 965 439000 48250
1996-02-21 966 990 961 970 944000 48500
1996-02-22 970 983 970 970 898000 48500
1996-02-23 973 980 970 979 1002000 48950
1996-02-26 1010 1080 1010 1080 3609000 54000
1996-02-27 1090 1090 1030 1030 4454000 51500
1996-02-28 1040 1060 1010 1010 1884000 50500
1996-02-29 1010 1020 990 994 892000 49700
1996-03-01 995 1000 979 989 1027000 49450
1996-03-04 999 1000 989 1000 433000 50000
1996-03-05 999 1010 999 1000 386000 50000
1996-03-06 1000 1000 981 989 932000 49450
1996-03-07 984 989 980 981 330000 49050
1996-03-08 980 997 980 985 467000 49250
1996-03-11 971 980 963 967 550000 48350
1996-03-12 968 971 952 952 701000 47600
1996-03-13 950 952 915 920 914000 46000
1996-03-14 929 929 920 928 479000 46400
1996-03-15 938 966 935 959 366000 47950
1996-03-18 954 964 950 961 142000 48050
1996-03-19 956 975 956 968 295000 48400
1996-03-21 961 967 951 960 356000 48000
1996-03-22 951 960 941 942 305000 47100
1996-03-25 952 955 943 950 301000 47500
1996-03-26 967 1010 965 985 736000 49250
1996-03-27 995 1010 990 990 716000 49500
1996-03-28 998 1020 985 990 1155000 49500
1996-03-29 990 999 980 990 420000 49500
1996-04-01 1000 1000 990 990 410000 49500
1996-04-02 989 994 987 994 306000 49700
1996-04-03 1020 1020 1000 1020 848000 51000
1996-04-04 1030 1050 1020 1030 1138000 51500
1996-04-05 1040 1040 1000 1010 788000 50500
1996-04-08 1000 1020 999 999 293000 49950
1996-04-09 1000 1020 1000 1000 621000 50000
1996-04-10 1010 1020 1000 1010 412000 50500
1996-04-11 1000 1010 998 1000 343000 50000
1996-04-12 1000 1000 981 981 384000 49050
1996-04-15 982 1000 982 995 208000 49750
1996-04-16 988 995 987 988 257000 49400
1996-04-17 998 1010 991 991 279000 49550
1996-04-18 991 999 987 989 416000 49450
1996-04-19 989 1020 989 1020 789000 51000
1996-04-22 1020 1020 1000 1000 235000 50000
1996-04-23 1000 1010 987 996 435000 49800
1996-04-24 998 1010 986 995 407000 49750
1996-04-25 995 1010 980 989 544000 49450
1996-04-26 990 990 979 984 339000 49200
1996-04-30 980 989 978 987 307000 49350
1996-05-01 981 994 981 986 141000 49300
1996-05-02 985 993 966 993 336000 49650
1996-05-07 981 984 971 971 183000 48550
1996-05-08 970 977 967 972 269000 48600
1996-05-09 969 972 966 969 713000 48450
1996-05-10 959 963 955 956 277000 47800
1996-05-13 958 958 940 940 374000 47000
1996-05-14 941 942 935 940 227000 47000
1996-05-15 943 960 943 960 274000 48000
1996-05-16 951 960 945 951 188000 47550
1996-05-17 950 960 946 946 205000 47300
1996-05-20 950 959 941 941 202000 47050
1996-05-21 945 945 936 937 213000 46850
1996-05-22 937 940 935 936 187000 46800
1996-05-23 936 937 930 930 266000 46500
1996-05-24 927 928 917 917 459000 45850
1996-05-27 919 920 906 913 394000 45650
1996-05-28 911 923 911 917 353000 45850
1996-05-29 917 938 917 927 224000 46350
1996-05-30 927 927 920 926 345000 46300
1996-05-31 929 929 915 918 393000 45900
1996-06-03 915 923 900 900 398000 45000
1996-06-04 891 905 891 899 405000 44950
1996-06-05 899 901 892 892 288000 44600
1996-06-06 898 898 861 868 526000 43400
1996-06-07 870 872 860 868 910000 43400
1996-06-10 867 868 858 860 531000 43000
1996-06-11 861 865 856 856 368000 42800
1996-06-12 866 890 865 888 434000 44400
1996-06-13 898 904 888 904 433000 45200
1996-06-14 904 908 895 896 352000 44800
1996-06-17 894 898 891 891 207000 44550
1996-06-18 889 889 880 880 112000 44000
1996-06-19 890 890 871 871 176000 43550
1996-06-20 870 874 868 869 202000 43450
1996-06-21 870 874 862 862 229000 43100
1996-06-24 863 875 863 871 137000 43550
1996-06-25 873 897 872 897 210000 44850
1996-06-26 888 891 882 889 217000 44450
1996-06-27 888 888 876 876 165000 43800
1996-06-28 876 880 873 873 147000 43650
1996-07-01 870 880 866 871 182000 43550
1996-07-02 872 877 866 866 113000 43300
1996-07-03 865 870 861 870 154000 43500
1996-07-04 879 885 870 876 264000 43800
1996-07-05 866 868 865 865 185000 43250
1996-07-08 862 865 860 861 140000 43050
1996-07-09 860 865 858 860 238000 43000
1996-07-10 870 870 865 868 202000 43400
1996-07-11 862 862 857 857 248000 42850
1996-07-12 857 860 845 849 313000 42450
1996-07-15 842 845 840 843 161000 42150
1996-07-16 833 836 825 825 454000 41250
1996-07-17 826 830 802 805 415000 40250
1996-07-18 815 815 802 810 337000 40500
1996-07-19 811 816 810 815 214000 40750
1996-07-22 824 824 815 815 170000 40750
1996-07-23 811 815 806 815 123000 40750
1996-07-24 807 807 786 786 319000 39300
1996-07-25 791 796 763 790 494000 39500
1996-07-26 790 794 771 771 152000 38550
1996-07-29 772 781 771 773 333000 38650
1996-07-30 774 775 760 760 367000 38000
1996-07-31 757 757 736 740 462000 37000
1996-08-01 740 755 726 745 347000 37250
1996-08-02 755 755 744 744 142000 37200
1996-08-05 748 751 737 737 138000 36850
1996-08-06 736 737 730 732 196000 36600
1996-08-07 727 731 721 726 269000 36300
1996-08-08 726 726 721 725 329000 36250
1996-08-09 726 726 675 679 546000 33950
1996-08-12 678 695 674 695 490000 34750
1996-08-13 696 714 695 703 439000 35150
1996-08-14 705 720 705 706 221000 35300
1996-08-15 720 730 719 722 206000 36100
1996-08-16 732 760 724 760 380000 38000
1996-08-19 753 790 753 780 279000 39000
1996-08-20 775 776 755 755 227000 37750
1996-08-21 760 765 746 749 295000 37450
1996-08-22 759 759 749 749 152000 37450
1996-08-23 755 755 733 733 166000 36650
1996-08-26 740 740 705 710 395000 35500
1996-08-27 700 706 700 705 467000 35250
1996-08-28 710 715 705 706 317000 35300
1996-08-29 710 714 707 710 231000 35500
1996-08-30 706 706 695 695 338000 34750
1996-09-02 690 705 690 700 199000 35000
1996-09-03 700 705 691 695 173000 34750
1996-09-04 695 695 685 686 167000 34300
1996-09-05 691 692 686 686 171000 34300
1996-09-06 685 689 683 685 253000 34250
1996-09-09 689 699 688 691 89000 34550
1996-09-10 691 699 690 695 111000 34750
1996-09-11 695 699 685 685 182000 34250
1996-09-12 686 687 680 680 210000 34000
1996-09-13 680 685 675 685 190000 34250
1996-09-17 704 709 701 709 99000 35450
1996-09-18 713 713 709 712 208000 35600
1996-09-19 720 720 700 701 147000 35050
1996-09-20 700 705 700 701 81000 35050
1996-09-24 692 700 681 681 110000 34050
1996-09-25 681 688 675 675 116000 33750
1996-09-26 675 689 675 685 226000 34250
1996-09-27 680 717 680 709 494000 35450
1996-09-30 716 735 707 735 393000 36750
1996-10-01 745 830 740 800 2917000 40000
1996-10-02 805 805 772 779 1166000 38950
1996-10-03 773 778 756 759 599000 37950
1996-10-04 752 760 748 757 608000 37850
1996-10-07 767 767 745 751 193000 37550
1996-10-08 742 747 741 744 236000 37200
1996-10-09 740 740 725 725 305000 36250
1996-10-11 718 720 707 710 259000 35500
1996-10-14 718 720 712 714 114000 35700
1996-10-15 724 765 721 741 340000 37050
1996-10-16 751 752 740 748 139000 37400
1996-10-17 748 791 748 777 511000 38850
1996-10-18 780 804 775 795 1176000 39750
1996-10-21 794 795 755 757 286000 37850
1996-10-22 750 767 746 766 177000 38300
1996-10-23 758 760 745 752 117000 37600
1996-10-24 751 756 747 748 170000 37400
1996-10-25 743 746 741 741 197000 37050
1996-10-28 741 745 740 741 60000 37050
1996-10-29 748 753 745 752 152000 37600
1996-10-30 756 756 730 730 150000 36500
1996-10-31 730 734 723 724 133000 36200
1996-11-01 734 737 726 730 124000 36500
1996-11-05 740 740 725 725 65000 36250
1996-11-06 726 745 725 740 86000 37000
1996-11-07 750 750 722 730 152000 36500
1996-11-08 722 739 722 735 661000 36750
1996-11-11 735 755 729 730 74000 36500
1996-11-12 730 736 730 734 85000 36700
1996-11-13 730 734 725 728 98000 36400
1996-11-14 733 733 721 724 212000 36200
1996-11-15 722 728 720 720 190000 36000
1996-11-18 726 726 720 721 36000 36050
1996-11-19 720 722 716 716 119000 35800
1996-11-20 716 719 712 712 233000 35600
1996-11-21 713 720 705 710 145000 35500
1996-11-22 708 710 708 709 174000 35450
1996-11-25 706 713 706 708 90000 35400
1996-11-26 708 710 706 706 235000 35300
1996-11-27 700 704 681 684 330000 34200
1996-11-28 674 674 655 655 425000 32750
1996-11-29 652 665 651 651 387000 32550
1996-12-02 650 663 650 659 167000 32950
1996-12-03 658 659 651 652 168000 32600
1996-12-04 650 652 650 651 108000 32550
1996-12-05 650 650 638 645 289000 32250
1996-12-06 638 644 624 628 367000 31400
1996-12-09 630 640 621 628 153000 31400
1996-12-10 630 640 621 623 130000 31150
1996-12-11 608 615 601 603 256000 30150
1996-12-12 600 609 596 602 207000 30100
1996-12-13 599 605 592 592 270000 29600
1996-12-16 593 600 593 595 69000 29750
1996-12-17 596 610 596 600 166000 30000
1996-12-18 609 609 588 588 179000 29400
1996-12-19 588 588 553 580 341000 29000
1996-12-20 580 582 564 564 214000 28200
1996-12-24 562 564 540 540 317000 27000
1996-12-25 541 551 541 550 194000 27500
1996-12-26 549 550 531 542 278000 27100
1996-12-27 539 542 533 536 195000 26800
1996-12-30 539 540 531 533 106000 26650


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。