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
1983-01-04 280 280 279 280 88000 1296.3
1983-01-05 280 280 277 277 81000 1282.4
1983-01-06 277 282 277 280 568000 1296.3
1983-01-07 281 286 281 283 358000 1310.2
1983-01-08 283 285 282 283 170000 1310.2
1983-01-10 283 289 281 281 400000 1300.9
1983-01-11 283 287 283 283 306000 1310.2
1983-01-12 283 283 281 281 221000 1300.9
1983-01-13 280 281 278 281 270000 1300.9
1983-01-14 280 285 279 285 335000 1319.4
1983-01-17 285 290 283 290 374000 1342.6
1983-01-18 293 294 290 290 640000 1342.6
1983-01-19 290 290 285 289 164000 1338
1983-01-20 288 289 285 285 178000 1319.4
1983-01-21 284 284 281 281 120000 1300.9
1983-01-22 280 284 279 281 115000 1300.9
1983-01-24 279 283 278 279 91000 1291.7
1983-01-25 278 280 277 277 148000 1282.4
1983-01-26 279 283 279 282 111000 1305.6
1983-01-27 280 282 276 280 116000 1296.3
1983-01-28 276 280 276 278 169000 1287
1983-01-29 280 285 278 285 81000 1319.4
1983-01-31 289 290 285 285 121000 1319.4
1983-02-01 285 287 284 284 125000 1314.8
1983-02-02 282 286 281 282 102000 1305.6
1983-02-03 282 284 282 283 66000 1310.2
1983-02-04 283 283 280 281 136000 1300.9
1983-02-05 283 283 282 282 26000 1305.6
1983-02-07 287 287 285 287 27000 1328.7
1983-02-08 285 286 282 282 157000 1305.6
1983-02-09 282 283 281 281 139000 1300.9
1983-02-10 281 283 281 281 114000 1300.9
1983-02-12 283 285 281 283 77000 1310.2
1983-02-14 284 286 283 286 104000 1324.1
1983-02-15 286 288 284 285 261000 1319.4
1983-02-16 285 288 285 288 250000 1333.3
1983-02-17 287 290 285 289 174000 1338
1983-02-18 288 289 286 286 195000 1324.1
1983-02-21 286 289 286 286 105000 1324.1
1983-02-22 286 286 284 284 139000 1314.8
1983-02-23 284 285 283 283 97000 1310.2
1983-02-24 282 283 281 281 137000 1300.9
1983-02-25 280 281 280 280 421000 1296.3
1983-02-26 282 285 282 283 278000 1310.2
1983-02-28 288 296 283 293 437000 1356.5
1983-03-01 297 297 291 293 465000 1356.5
1983-03-02 292 292 286 286 243000 1324.1
1983-03-03 285 287 283 284 266000 1314.8
1983-03-04 284 287 283 283 195000 1310.2
1983-03-05 284 287 284 285 85000 1319.4
1983-03-07 285 287 284 286 190000 1324.1
1983-03-08 287 290 287 290 111000 1342.6
1983-03-09 290 294 290 292 175000 1351.9
1983-03-10 290 291 289 290 149000 1342.6
1983-03-11 290 292 286 287 206000 1328.7
1983-03-12 287 287 286 286 121000 1324.1
1983-03-14 287 289 286 287 136000 1328.7
1983-03-15 286 287 285 287 330000 1328.7
1983-03-16 290 290 287 288 267000 1333.3
1983-03-17 288 288 280 281 1083000 1300.9
1983-03-18 282 287 281 286 428000 1324.1
1983-03-22 290 300 288 300 521000 1388.9
1983-03-23 300 300 295 295 391000 1365.7
1983-03-24 295 296 294 294 215000 1361.1
1983-03-25 295 298 295 298 321000 1379.6
1983-03-26 298 300 296 300 389000 1388.9
1983-03-28 298 305 296 305 612000 1412
1983-03-29 313 317 306 306 1471000 1416.7
1983-03-30 305 305 300 302 275000 1398.2
1983-03-31 304 304 296 296 158000 1370.4
1983-04-01 298 302 297 301 390000 1393.5
1983-04-02 301 301 298 298 153000 1379.6
1983-04-04 304 305 301 305 300000 1412
1983-04-05 304 304 297 297 165000 1375
1983-04-06 296 298 295 295 210000 1365.7
1983-04-07 295 297 294 294 182000 1361.1
1983-04-08 293 295 291 291 111000 1347.2
1983-04-09 291 291 290 290 77000 1342.6
1983-04-11 291 293 286 287 360000 1328.7
1983-04-12 290 290 287 288 157000 1333.3
1983-04-13 286 287 285 285 146000 1319.4
1983-04-14 287 287 286 286 144000 1324.1
1983-04-15 285 286 284 286 298000 1324.1
1983-04-18 286 286 282 282 247000 1305.6
1983-04-19 284 287 284 286 132000 1324.1
1983-04-20 286 287 285 285 64000 1319.4
1983-04-21 285 286 284 286 267000 1324.1
1983-04-22 286 287 283 285 212000 1319.4
1983-04-23 287 300 286 300 325000 1388.9
1983-04-25 292 297 292 297 568000 1375
1983-04-26 299 303 298 298 558000 1379.6
1983-04-27 293 295 292 292 445000 1351.9
1983-04-28 292 294 290 293 170000 1356.5
1983-04-30 293 297 291 292 258000 1351.9
1983-05-02 294 295 292 293 165000 1356.5
1983-05-04 292 292 290 290 91000 1342.6
1983-05-06 290 290 287 287 72000 1328.7
1983-05-07 285 290 283 285 671000 1319.4
1983-05-09 290 291 286 291 48000 1347.2
1983-05-10 287 288 286 286 286000 1324.1
1983-05-11 286 290 286 288 129000 1333.3
1983-05-12 288 290 286 286 111000 1324.1
1983-05-13 286 288 285 286 82000 1324.1
1983-05-14 285 286 285 285 16000 1319.4
1983-05-16 285 286 285 285 77000 1319.4
1983-05-17 285 285 283 283 97000 1310.2
1983-05-18 285 285 283 285 185000 1319.4
1983-05-19 285 285 282 284 73000 1314.8
1983-05-20 282 284 280 281 265000 1300.9
1983-05-23 285 285 281 281 86000 1300.9
1983-05-24 282 284 280 281 39000 1300.9
1983-05-25 281 281 278 278 287000 1287
1983-05-26 279 280 279 279 146000 1291.7
1983-05-27 279 280 278 279 125000 1291.7
1983-05-28 279 280 278 280 93000 1296.3
1983-05-30 277 280 277 278 167000 1287
1983-05-31 278 279 278 279 106000 1291.7
1983-06-01 277 278 276 276 172000 1277.8
1983-06-02 275 276 271 271 512000 1254.6
1983-06-03 274 276 273 273 113000 1263.9
1983-06-04 273 275 272 272 52000 1259.3
1983-06-06 272 273 272 272 48000 1259.3
1983-06-07 272 272 268 270 546000 1250
1983-06-08 270 270 269 269 181000 1245.4
1983-06-09 270 272 270 270 105000 1250
1983-06-10 270 270 270 270 40000 1250
1983-06-11 270 272 270 270 95000 1250
1983-06-13 270 275 270 270 82000 1250
1983-06-14 272 272 270 270 30000 1250
1983-06-15 271 273 270 272 103000 1259.3
1983-06-16 272 273 269 269 887000 1245.4
1983-06-17 269 270 266 267 364000 1236.1
1983-06-20 267 267 264 265 326000 1226.9
1983-06-21 266 270 266 270 173000 1250
1983-06-22 270 275 270 275 285000 1273.2
1983-06-23 271 275 271 275 67000 1273.2
1983-06-24 271 274 271 271 134000 1254.6
1983-06-25 271 273 271 273 53000 1263.9
1983-06-27 273 276 272 275 96000 1273.2
1983-06-28 274 277 273 273 66000 1263.9
1983-06-29 270 270 267 267 196000 1236.1
1983-06-30 267 267 263 264 487000 1222.2
1983-07-01 267 271 265 270 68000 1250
1983-07-02 271 272 270 270 248000 1250
1983-07-04 274 284 274 282 136000 1305.6
1983-07-05 280 280 275 275 146000 1273.2
1983-07-06 275 279 271 279 264000 1291.7
1983-07-07 278 279 275 277 93000 1282.4
1983-07-08 276 276 273 274 90000 1268.5
1983-07-09 275 275 272 272 54000 1259.3
1983-07-11 272 275 271 274 115000 1268.5
1983-07-12 273 273 272 272 72000 1259.3
1983-07-13 271 271 267 267 271000 1236.1
1983-07-14 268 269 267 269 97000 1245.4
1983-07-15 269 269 268 269 65000 1245.4
1983-07-18 267 269 266 266 275000 1231.5
1983-07-19 267 268 266 267 54000 1236.1
1983-07-20 268 268 267 267 120000 1236.1
1983-07-21 268 269 267 267 139000 1236.1
1983-07-22 268 269 267 269 85000 1245.4
1983-07-23 269 269 267 267 161000 1236.1
1983-07-25 268 269 267 267 142000 1236.1
1983-07-26 267 269 267 267 96000 1236.1
1983-07-27 267 268 267 268 100000 1240.7
1983-07-28 269 275 268 274 353000 1268.5
1983-07-29 274 280 272 279 127000 1291.7
1983-07-30 275 279 272 278 69000 1287
1983-08-01 274 275 271 274 48000 1268.5
1983-08-02 274 274 272 272 68000 1259.3
1983-08-03 271 278 271 278 344000 1287
1983-08-04 278 280 273 278 238000 1287
1983-08-05 273 275 270 271 45000 1254.6
1983-08-06 271 272 271 272 35000 1259.3
1983-08-08 271 272 270 270 38000 1250
1983-08-09 269 270 268 268 23000 1240.7
1983-08-10 268 269 267 268 81000 1240.7
1983-08-11 268 268 266 267 127000 1236.1
1983-08-12 267 268 267 268 31000 1240.7
1983-08-15 267 270 267 267 55000 1236.1
1983-08-16 268 270 267 267 69000 1236.1
1983-08-17 268 269 267 269 103000 1245.4
1983-08-18 269 270 267 267 40000 1236.1
1983-08-19 267 267 265 267 255000 1236.1
1983-08-20 267 270 265 270 75000 1250
1983-08-22 268 270 265 270 43000 1250
1983-08-23 268 270 267 268 76000 1240.7
1983-08-24 268 270 268 269 62000 1245.4
1983-08-25 271 272 270 272 87000 1259.3
1983-08-26 271 284 270 284 343000 1314.8
1983-08-27 286 286 275 275 194000 1273.2
1983-08-29 278 280 275 280 58000 1296.3
1983-08-30 280 294 278 291 633000 1347.2
1983-08-31 293 297 291 292 697000 1351.9
1983-09-01 287 290 286 290 445000 1342.6
1983-09-02 289 290 280 281 266000 1300.9
1983-09-03 280 281 280 280 197000 1296.3
1983-09-05 280 282 280 282 130000 1305.6
1983-09-06 284 295 283 285 325000 1319.4
1983-09-07 293 300 290 300 1322000 1388.9
1983-09-08 304 304 285 285 860000 1319.4
1983-09-09 290 295 285 285 152000 1319.4
1983-09-12 290 290 281 282 507000 1305.6
1983-09-13 285 285 281 281 65000 1300.9
1983-09-14 281 283 274 274 176000 1268.5
1983-09-16 280 280 275 276 102000 1277.8
1983-09-17 276 276 274 276 164000 1277.8
1983-09-19 276 276 269 269 125000 1245.4
1983-09-20 270 270 268 270 200000 1250
1983-09-21 271 280 271 275 62000 1273.2
1983-09-22 272 275 271 271 120000 1254.6
1983-09-24 273 275 271 271 70000 1254.6
1983-09-26 273 275 273 275 68000 1273.2
1983-09-27 272 275 272 272 67000 1259.3
1983-09-28 273 274 272 272 133000 1259.3
1983-09-29 272 275 272 275 101000 1273.2
1983-09-30 273 279 272 275 152000 1273.2
1983-10-01 273 275 273 275 153000 1273.2
1983-10-03 275 290 272 286 192000 1324.1
1983-10-04 285 288 276 276 105000 1277.8
1983-10-05 276 280 276 277 90000 1282.4
1983-10-06 276 280 276 277 176000 1282.4
1983-10-07 284 286 280 285 108000 1319.4
1983-10-11 280 280 280 280 85000 1296.3
1983-10-12 280 286 280 286 89000 1324.1
1983-10-13 290 298 288 288 505000 1333.3
1983-10-14 291 295 286 288 461000 1333.3
1983-10-15 295 297 293 297 440000 1375
1983-10-17 300 304 298 304 1411000 1407.4
1983-10-18 302 302 287 296 1386000 1370.4
1983-10-19 298 298 290 294 244000 1361.1
1983-10-20 295 297 292 292 204000 1351.9
1983-10-21 291 292 285 285 275000 1319.4
1983-10-22 282 285 281 283 98000 1310.2
1983-10-24 281 285 280 282 58000 1305.6
1983-10-25 280 284 280 281 64000 1300.9
1983-10-26 282 284 282 282 68000 1305.6
1983-10-27 284 284 280 280 108000 1296.3
1983-10-28 281 282 275 281 146000 1300.9
1983-10-29 281 281 276 276 38000 1277.8
1983-10-31 278 280 278 278 38000 1287
1983-11-01 280 281 278 278 51000 1287
1983-11-04 278 280 278 279 46000 1291.7
1983-11-05 279 279 278 278 26000 1287
1983-11-07 278 280 278 279 45000 1291.7
1983-11-08 281 285 280 280 68000 1296.3
1983-11-09 279 285 279 280 52000 1296.3
1983-11-10 282 282 278 278 197000 1287
1983-11-11 278 278 276 276 78000 1277.8
1983-11-14 276 278 275 275 98000 1273.2
1983-11-15 280 280 275 276 120000 1277.8
1983-11-16 276 280 276 280 45000 1296.3
1983-11-17 277 277 276 276 33000 1277.8
1983-11-18 276 276 275 275 90000 1273.2
1983-11-19 280 283 280 282 181000 1305.6
1983-11-21 280 280 279 280 238000 1296.3
1983-11-22 280 280 280 280 163000 1296.3
1983-11-24 280 280 280 280 91000 1296.3
1983-11-25 279 280 279 280 53000 1296.3
1983-11-26 280 280 280 280 74000 1296.3
1983-11-28 280 280 280 280 83000 1296.3
1983-11-29 279 280 278 280 54000 1296.3
1983-11-30 279 279 275 275 358000 1273.2
1983-12-01 278 278 275 275 45000 1273.2
1983-12-02 275 276 275 275 62000 1273.2
1983-12-03 275 275 270 270 137000 1250
1983-12-05 272 275 271 271 52000 1254.6
1983-12-06 272 273 272 272 41000 1259.3
1983-12-07 272 275 271 271 39000 1254.6
1983-12-08 271 271 270 270 66000 1250
1983-12-09 270 274 270 274 64000 1268.5
1983-12-12 274 274 270 270 203000 1250
1983-12-13 270 270 270 270 98000 1250
1983-12-14 270 272 268 268 57000 1240.7
1983-12-15 268 270 267 267 87000 1236.1
1983-12-16 267 267 265 265 252000 1226.9
1983-12-17 266 266 266 266 47000 1231.5
1983-12-19 266 267 265 266 89000 1231.5
1983-12-20 267 270 266 267 88000 1236.1
1983-12-21 267 275 267 275 130000 1273.2
1983-12-22 274 274 267 273 119000 1263.9
1983-12-23 273 273 271 271 74000 1254.6
1983-12-24 271 275 270 270 74000 1250
1983-12-26 271 274 271 271 137000 1254.6
1983-12-27 273 274 272 272 122000 1259.3
1983-12-28 275 284 273 280 211000 1296.3


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。