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 1030 1030 1020 1020 62000 1020
1995-01-05 1020 1020 1020 1020 87000 1020
1995-01-06 1030 1030 1010 1010 87000 1010
1995-01-09 1020 1020 1010 1010 109000 1010
1995-01-10 1010 1020 1010 1020 170000 1020
1995-01-11 1020 1030 1010 1030 80000 1030
1995-01-12 1010 1020 1010 1020 117000 1020
1995-01-13 1010 1010 1000 1000 77000 1000
1995-01-17 1000 1020 1000 1000 338000 1000
1995-01-18 1040 1070 1030 1040 555000 1040
1995-01-19 1040 1060 1020 1020 328000 1020
1995-01-20 1020 1030 1010 1020 289000 1020
1995-01-23 1040 1040 999 999 385000 999
1995-01-24 1010 1030 999 1020 322000 1020
1995-01-25 1060 1090 1030 1060 663000 1060
1995-01-26 1080 1110 1060 1060 653000 1060
1995-01-27 1080 1080 1050 1050 427000 1050
1995-01-30 1100 1170 1100 1160 1607000 1160
1995-01-31 1160 1170 1100 1130 981000 1130
1995-02-01 1150 1160 1120 1120 1806000 1120
1995-02-02 1120 1130 1110 1120 323000 1120
1995-02-03 1100 1100 1080 1100 200000 1100
1995-02-06 1100 1110 1090 1100 354000 1100
1995-02-07 1120 1120 1100 1110 511000 1110
1995-02-08 1090 1090 1060 1080 1493000 1080
1995-02-09 1080 1110 1080 1100 1868000 1100
1995-02-10 1080 1100 1080 1100 151000 1100
1995-02-13 1120 1120 1100 1110 784000 1110
1995-02-14 1090 1090 1060 1060 900000 1060
1995-02-15 1060 1060 1050 1060 288000 1060
1995-02-16 1060 1070 1040 1060 249000 1060
1995-02-17 1050 1080 1040 1080 320000 1080
1995-02-20 1070 1070 1050 1050 1907000 1050
1995-02-21 1060 1070 1060 1070 158000 1070
1995-02-22 1060 1070 1060 1060 1998000 1060
1995-02-23 1070 1070 1050 1070 146000 1070
1995-02-24 1060 1060 1030 1050 345000 1050
1995-02-27 1010 1030 1000 1020 260000 1020
1995-02-28 1040 1040 1020 1030 219000 1030
1995-03-01 1020 1030 1010 1010 157000 1010
1995-03-02 1020 1030 1010 1010 386000 1010
1995-03-03 1020 1030 1010 1030 131000 1030
1995-03-06 1030 1030 1020 1030 131000 1030
1995-03-07 1020 1030 1010 1020 389000 1020
1995-03-08 1010 1020 1000 1020 226000 1020
1995-03-09 1030 1040 1020 1030 112000 1030
1995-03-10 1020 1030 1020 1030 226000 1030
1995-03-13 1020 1030 1010 1030 464000 1030
1995-03-14 1030 1030 1010 1010 478000 1010
1995-03-15 1000 1010 1000 1010 288000 1010
1995-03-16 996 1000 995 995 1518000 995
1995-03-17 995 995 970 970 1622000 970
1995-03-20 960 968 960 965 215000 965
1995-03-22 966 966 955 960 372000 960
1995-03-23 960 969 959 969 100000 969
1995-03-24 969 969 955 957 176000 957
1995-03-27 950 980 950 961 339000 961
1995-03-28 962 968 961 967 62000 967
1995-03-29 970 972 970 971 105000 971
1995-03-30 975 980 971 980 110000 980
1995-03-31 982 999 982 991 146000 991
1995-04-03 981 981 950 959 172000 959
1995-04-04 949 967 943 966 144000 966
1995-04-05 976 979 966 977 141000 977
1995-04-06 977 987 970 977 135000 977
1995-04-07 977 981 975 980 148000 980
1995-04-10 970 990 970 990 98000 990
1995-04-11 991 991 980 981 50000 981
1995-04-12 980 991 980 991 88000 991
1995-04-13 993 999 988 988 487000 988
1995-04-14 981 988 979 987 224000 987
1995-04-17 997 999 993 993 654000 993
1995-04-18 990 993 985 985 254000 985
1995-04-19 981 985 977 980 181000 980
1995-04-20 980 992 980 992 336000 992
1995-04-21 991 994 981 982 403000 982
1995-04-24 987 987 980 980 200000 980
1995-04-25 980 984 980 984 189000 984
1995-04-26 986 986 980 980 76000 980
1995-04-27 989 989 980 980 9000 980
1995-04-28 989 991 985 988 83000 988
1995-05-01 980 987 976 980 41000 980
1995-05-02 990 990 980 990 30000 990
1995-05-08 1000 1000 992 995 106000 995
1995-05-09 994 995 986 990 108000 990
1995-05-10 990 998 988 996 162000 996
1995-05-11 995 998 991 995 250000 995
1995-05-12 996 1010 996 1010 252000 1010
1995-05-15 1010 1010 996 1000 126000 1000
1995-05-16 1000 1000 992 992 89000 992
1995-05-17 994 994 986 987 57000 987
1995-05-18 997 997 984 984 90000 984
1995-05-19 984 989 970 980 330000 980
1995-05-22 975 985 972 972 42000 972
1995-05-23 970 970 968 968 96000 968
1995-05-24 978 978 965 970 123000 970
1995-05-25 974 975 967 970 148000 970
1995-05-26 970 980 970 976 117000 976
1995-05-29 976 976 965 965 141000 965
1995-05-30 975 975 965 965 335000 965
1995-05-31 969 969 958 964 132000 964
1995-06-01 964 966 960 965 38000 965
1995-06-02 964 974 964 970 133000 970
1995-06-05 969 970 956 966 90000 966
1995-06-06 960 960 952 952 46000 952
1995-06-07 957 957 946 950 165000 950
1995-06-08 949 950 946 946 91000 946
1995-06-09 936 940 931 940 71000 940
1995-06-12 940 940 926 929 66000 929
1995-06-13 929 930 922 929 140000 929
1995-06-14 924 931 923 931 191000 931
1995-06-15 929 933 924 933 102000 933
1995-06-16 938 940 933 936 248000 936
1995-06-19 936 940 936 940 202000 940
1995-06-20 946 949 935 940 197000 940
1995-06-21 940 950 940 948 92000 948
1995-06-22 950 953 947 953 91000 953
1995-06-23 962 970 962 965 221000 965
1995-06-26 969 969 960 965 126000 965
1995-06-27 955 959 951 959 43000 959
1995-06-28 945 945 940 945 123000 945
1995-06-29 950 954 940 940 84000 940
1995-06-30 940 942 935 940 194000 940
1995-07-03 944 953 941 953 136000 953
1995-07-04 954 970 954 955 68000 955
1995-07-05 965 970 955 960 43000 960
1995-07-06 951 970 947 960 37000 960
1995-07-07 960 997 960 975 435000 975
1995-07-10 976 982 952 970 292000 970
1995-07-11 967 968 951 963 205000 963
1995-07-12 975 999 975 994 414000 994
1995-07-13 1000 1010 981 990 291000 990
1995-07-14 997 997 986 989 206000 989
1995-07-17 1000 1010 996 1000 189000 1000
1995-07-18 1010 1010 1000 1000 176000 1000
1995-07-19 1000 1010 992 997 134000 997
1995-07-20 991 1000 991 997 136000 997
1995-07-21 1000 1020 999 1010 554000 1010
1995-07-24 1020 1020 1000 1000 190000 1000
1995-07-25 1000 1010 1000 1000 127000 1000
1995-07-26 1000 1020 994 1000 266000 1000
1995-07-27 1010 1010 1000 1000 327000 1000
1995-07-28 1000 1010 1000 1000 129000 1000
1995-07-31 1000 1020 1000 1020 409000 1020
1995-08-01 1010 1030 1000 1020 349000 1020
1995-08-02 1020 1040 1020 1040 64000 1040
1995-08-03 1030 1060 1030 1040 144000 1040
1995-08-04 1050 1060 1040 1050 321000 1050
1995-08-07 1060 1060 1040 1050 67000 1050
1995-08-08 1040 1050 1030 1030 70000 1030
1995-08-09 1040 1070 1040 1070 395000 1070
1995-08-10 1050 1060 1050 1060 338000 1060
1995-08-11 1060 1060 1040 1050 234000 1050
1995-08-14 1050 1070 1050 1070 409000 1070
1995-08-15 1070 1090 1070 1080 615000 1080
1995-08-16 1120 1140 1110 1110 896000 1110
1995-08-17 1090 1120 1080 1100 163000 1100
1995-08-18 1080 1080 1050 1070 785000 1070
1995-08-21 1050 1080 1050 1060 96000 1060
1995-08-22 1060 1070 1050 1050 234000 1050
1995-08-23 1050 1060 1050 1050 231000 1050
1995-08-24 1060 1060 1040 1060 181000 1060
1995-08-25 1050 1050 1040 1050 146000 1050
1995-08-28 1040 1040 1020 1040 158000 1040
1995-08-29 1050 1060 1030 1060 243000 1060
1995-08-30 1070 1070 1050 1060 164000 1060
1995-08-31 1060 1060 1040 1050 114000 1050
1995-09-01 1040 1060 1040 1040 96000 1040
1995-09-04 1060 1060 1040 1060 192000 1060
1995-09-05 1060 1070 1050 1070 188000 1070
1995-09-06 1070 1080 1060 1060 112000 1060
1995-09-07 1060 1070 1050 1060 97000 1060
1995-09-08 1070 1100 1070 1100 310000 1100
1995-09-11 1090 1140 1090 1110 641000 1110
1995-09-12 1130 1140 1120 1130 501000 1130
1995-09-13 1130 1130 1120 1130 337000 1130
1995-09-14 1120 1130 1110 1120 166000 1120
1995-09-18 1120 1120 1090 1090 181000 1090
1995-09-19 1090 1090 1080 1090 143000 1090
1995-09-20 1100 1110 1080 1080 161000 1080
1995-09-21 1070 1070 1060 1070 125000 1070
1995-09-22 1060 1070 1050 1070 179000 1070
1995-09-25 1060 1060 1050 1060 130000 1060
1995-09-26 1050 1060 1040 1050 74000 1050
1995-09-27 1060 1060 1050 1050 56000 1050
1995-09-28 1060 1060 1050 1060 74000 1060
1995-09-29 1060 1060 1040 1050 61000 1050
1995-10-02 1050 1050 1040 1040 142000 1040
1995-10-03 1030 1040 1020 1040 77000 1040
1995-10-04 1040 1050 1030 1050 73000 1050
1995-10-05 1050 1050 1040 1040 110000 1040
1995-10-06 1030 1060 1030 1040 83000 1040
1995-10-09 1060 1060 1050 1050 95000 1050
1995-10-11 1050 1060 1040 1050 98000 1050
1995-10-12 1050 1060 1050 1060 296000 1060
1995-10-13 1050 1050 1040 1040 69000 1040
1995-10-16 1040 1050 1040 1050 40000 1050
1995-10-17 1050 1050 1040 1050 203000 1050
1995-10-18 1040 1050 1040 1040 50000 1040
1995-10-19 1040 1050 1040 1050 89000 1050
1995-10-20 1030 1040 1020 1020 125000 1020
1995-10-23 1020 1030 1020 1030 121000 1030
1995-10-24 1030 1030 1000 1000 210000 1000
1995-10-25 1010 1010 991 1000 164000 1000
1995-10-26 991 999 981 998 99000 998
1995-10-27 997 997 982 989 113000 989
1995-10-30 999 999 983 985 215000 985
1995-10-31 990 990 985 985 145000 985
1995-11-01 985 990 984 985 108000 985
1995-11-02 987 990 987 990 149000 990
1995-11-06 1010 1010 1000 1000 132000 1000
1995-11-07 1000 1030 1000 1010 357000 1010
1995-11-08 1020 1020 1000 1010 64000 1010
1995-11-09 1020 1020 1010 1010 85000 1010
1995-11-10 995 1000 995 1000 166000 1000
1995-11-13 1000 1010 1000 1010 74000 1010
1995-11-14 1010 1010 995 996 85000 996
1995-11-15 995 999 995 996 46000 996
1995-11-16 1000 1000 990 1000 25000 1000
1995-11-17 1010 1010 996 1010 125000 1010
1995-11-20 1010 1010 995 1010 121000 1010
1995-11-21 1010 1020 1010 1010 83000 1010
1995-11-22 1010 1020 1000 1000 321000 1000
1995-11-24 1020 1020 1000 1010 107000 1010
1995-11-27 1020 1030 1000 1020 379000 1020
1995-11-28 1030 1030 1020 1030 170000 1030
1995-11-29 1030 1030 1020 1020 149000 1020
1995-11-30 1030 1040 1030 1040 142000 1040
1995-12-01 1050 1060 1040 1060 114000 1060
1995-12-04 1050 1070 1050 1060 192000 1060
1995-12-05 1060 1060 1050 1050 49000 1050
1995-12-06 1040 1050 1030 1030 160000 1030
1995-12-07 1030 1060 1030 1040 145000 1040
1995-12-08 1060 1060 1020 1030 228000 1030
1995-12-11 1030 1040 1030 1040 47000 1040
1995-12-12 1040 1040 1020 1040 115000 1040
1995-12-13 1060 1060 1030 1060 165000 1060
1995-12-14 1060 1070 1040 1050 178000 1050
1995-12-15 1070 1070 1050 1050 246000 1050
1995-12-18 1060 1060 1050 1050 47000 1050
1995-12-19 1040 1040 1030 1040 42000 1040
1995-12-20 1050 1050 1020 1040 413000 1040
1995-12-21 1030 1070 1030 1070 356000 1070
1995-12-22 1070 1070 1060 1070 157000 1070
1995-12-25 1090 1090 1060 1080 82000 1080
1995-12-26 1090 1090 1060 1080 289000 1080
1995-12-27 1060 1080 1060 1080 34000 1080
1995-12-28 1070 1080 1060 1060 175000 1060
1995-12-29 1050 1070 1010 1010 118000 1010


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。