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 1070 1080 1060 1060 58000 1060
1996-01-05 1060 1100 1060 1090 408000 1090
1996-01-08 1100 1100 1080 1080 125000 1080
1996-01-09 1090 1090 1070 1080 75000 1080
1996-01-10 1070 1090 1070 1070 120000 1070
1996-01-11 1070 1080 1070 1070 215000 1070
1996-01-12 1080 1080 1070 1070 191000 1070
1996-01-16 1070 1090 1060 1080 207000 1080
1996-01-17 1090 1090 1080 1090 120000 1090
1996-01-18 1090 1090 1070 1070 99000 1070
1996-01-19 1070 1070 1060 1060 120000 1060
1996-01-22 1070 1080 1060 1080 154000 1080
1996-01-23 1080 1080 1060 1060 251000 1060
1996-01-24 1060 1080 1060 1070 390000 1070
1996-01-25 1080 1080 1060 1080 276000 1080
1996-01-26 1080 1090 1070 1090 184000 1090
1996-01-29 1080 1090 1070 1090 384000 1090
1996-01-30 1090 1090 1080 1090 204000 1090
1996-01-31 1100 1100 1090 1100 295000 1100
1996-02-01 1100 1100 1090 1090 244000 1090
1996-02-02 1090 1100 1090 1090 72000 1090
1996-02-05 1080 1100 1080 1080 170000 1080
1996-02-06 1090 1100 1080 1100 670000 1100
1996-02-07 1090 1110 1080 1090 553000 1090
1996-02-08 1090 1100 1080 1090 137000 1090
1996-02-09 1080 1080 1070 1070 63000 1070
1996-02-13 1070 1080 1060 1060 876000 1060
1996-02-14 1060 1070 1050 1050 926000 1050
1996-02-15 1050 1060 1040 1060 197000 1060
1996-02-16 1060 1060 1050 1060 299000 1060
1996-02-19 1050 1060 1050 1060 83000 1060
1996-02-20 1050 1060 1040 1060 174000 1060
1996-02-21 1050 1050 1030 1030 95000 1030
1996-02-22 1030 1050 1030 1050 387000 1050
1996-02-23 1050 1060 1040 1050 159000 1050
1996-02-26 1040 1040 1030 1040 175000 1040
1996-02-27 1040 1040 1020 1040 97000 1040
1996-02-28 1040 1050 1030 1040 116000 1040
1996-02-29 1030 1040 1030 1030 104000 1030
1996-03-01 1030 1030 1010 1020 166000 1020
1996-03-04 1020 1020 1010 1020 175000 1020
1996-03-05 1020 1030 1020 1020 69000 1020
1996-03-06 1020 1020 1010 1010 110000 1010
1996-03-07 1010 1020 1000 1010 152000 1010
1996-03-08 1000 1010 1000 1000 338000 1000
1996-03-11 1000 1000 990 990 120000 990
1996-03-12 1000 1000 988 995 131000 995
1996-03-13 995 995 980 985 111000 985
1996-03-14 975 984 973 984 1476000 984
1996-03-15 985 993 985 987 109000 987
1996-03-18 992 998 986 987 222000 987
1996-03-19 995 1020 993 1000 189000 1000
1996-03-21 1020 1040 1010 1040 191000 1040
1996-03-22 1040 1050 1030 1030 472000 1030
1996-03-25 1030 1050 1030 1040 313000 1040
1996-03-26 1040 1060 1040 1050 223000 1050
1996-03-27 1060 1080 1050 1080 321000 1080
1996-03-28 1080 1080 1060 1070 201000 1070
1996-03-29 1070 1080 1060 1060 146000 1060
1996-04-01 1080 1090 1070 1080 152000 1080
1996-04-02 1080 1090 1080 1090 146000 1090
1996-04-03 1090 1100 1080 1090 192000 1090
1996-04-04 1090 1090 1070 1080 94000 1080
1996-04-05 1090 1090 1070 1090 73000 1090
1996-04-08 1090 1090 1060 1070 196000 1070
1996-04-09 1090 1090 1080 1090 234000 1090
1996-04-10 1090 1090 1070 1070 186000 1070
1996-04-11 1070 1080 1060 1070 446000 1070
1996-04-12 1080 1100 1070 1090 716000 1090
1996-04-15 1090 1090 1070 1070 243000 1070
1996-04-16 1080 1100 1080 1080 556000 1080
1996-04-17 1090 1090 1080 1090 219000 1090
1996-04-18 1080 1100 1080 1100 232000 1100
1996-04-19 1100 1100 1090 1100 180000 1100
1996-04-22 1090 1100 1090 1100 88000 1100
1996-04-23 1100 1110 1090 1100 232000 1100
1996-04-24 1110 1110 1100 1110 198000 1110
1996-04-25 1120 1120 1110 1120 206000 1120
1996-04-26 1120 1130 1100 1120 355000 1120
1996-04-30 1110 1120 1100 1120 115000 1120
1996-05-01 1110 1110 1090 1090 100000 1090
1996-05-02 1090 1110 1090 1090 153000 1090
1996-05-07 1110 1110 1100 1100 679000 1100
1996-05-08 1080 1100 1080 1090 167000 1090
1996-05-09 1090 1090 1080 1080 1150000 1080
1996-05-10 1080 1090 1080 1080 196000 1080
1996-05-13 1070 1090 1070 1070 156000 1070
1996-05-14 1070 1080 1070 1080 83000 1080
1996-05-15 1080 1100 1080 1100 217000 1100
1996-05-16 1090 1100 1090 1090 97000 1090
1996-05-17 1090 1090 1070 1090 241000 1090
1996-05-20 1090 1090 1070 1070 125000 1070
1996-05-21 1080 1100 1070 1090 346000 1090
1996-05-22 1090 1100 1070 1070 196000 1070
1996-05-23 1090 1090 1060 1060 298000 1060
1996-05-24 1070 1070 1040 1040 388000 1040
1996-05-27 1070 1070 1050 1050 89000 1050
1996-05-28 1070 1100 1060 1080 266000 1080
1996-05-29 1090 1110 1090 1110 191000 1110
1996-05-30 1100 1110 1090 1090 150000 1090
1996-05-31 1100 1110 1100 1110 123000 1110
1996-06-03 1100 1100 1080 1080 219000 1080
1996-06-04 1080 1100 1080 1100 181000 1100
1996-06-05 1100 1110 1100 1100 336000 1100
1996-06-06 1100 1110 1100 1100 72000 1100
1996-06-07 1100 1100 1090 1090 82000 1090
1996-06-10 1100 1100 1080 1080 111000 1080
1996-06-11 1080 1090 1080 1090 182000 1090
1996-06-12 1080 1100 1080 1080 497000 1080
1996-06-13 1080 1080 1060 1060 432000 1060
1996-06-14 1080 1090 1070 1090 797000 1090
1996-06-17 1090 1100 1090 1090 390000 1090
1996-06-18 1090 1100 1070 1070 879000 1070
1996-06-19 1080 1080 1060 1080 226000 1080
1996-06-20 1080 1080 1050 1060 679000 1060
1996-06-21 1060 1070 1060 1070 248000 1070
1996-06-24 1060 1070 1060 1060 213000 1060
1996-06-25 1070 1080 1060 1060 261000 1060
1996-06-26 1070 1080 1070 1070 560000 1070
1996-06-27 1080 1090 1080 1080 188000 1080
1996-06-28 1080 1090 1080 1090 130000 1090
1996-07-01 1090 1100 1090 1090 134000 1090
1996-07-02 1090 1100 1080 1090 175000 1090
1996-07-03 1080 1080 1060 1070 133000 1070
1996-07-04 1070 1080 1060 1070 110000 1070
1996-07-05 1080 1090 1080 1080 290000 1080
1996-07-08 1080 1080 1070 1070 77000 1070
1996-07-09 1080 1080 1070 1070 65000 1070
1996-07-10 1080 1080 1070 1080 173000 1080
1996-07-11 1070 1080 1070 1080 169000 1080
1996-07-12 1080 1080 1070 1080 257000 1080
1996-07-15 1080 1090 1070 1080 133000 1080
1996-07-16 1080 1080 1070 1070 153000 1070
1996-07-17 1080 1080 1070 1070 169000 1070
1996-07-18 1070 1080 1070 1080 98000 1080
1996-07-19 1080 1090 1080 1090 182000 1090
1996-07-22 1080 1080 1070 1080 131000 1080
1996-07-23 1060 1070 1040 1040 383000 1040
1996-07-24 1060 1060 1030 1060 156000 1060
1996-07-25 1050 1050 1030 1030 585000 1030
1996-07-26 1030 1050 1030 1050 445000 1050
1996-07-29 1040 1050 1030 1040 189000 1040
1996-07-30 1020 1020 1010 1010 150000 1010
1996-07-31 1030 1030 1010 1010 222000 1010
1996-08-01 1010 1020 1010 1020 143000 1020
1996-08-02 1020 1020 1010 1020 102000 1020
1996-08-05 1020 1020 1020 1020 87000 1020
1996-08-06 1020 1020 1000 1000 240000 1000
1996-08-07 980 990 980 980 289000 980
1996-08-08 990 994 986 988 1107000 988
1996-08-09 988 988 981 981 234000 981
1996-08-12 981 982 976 980 118000 980
1996-08-13 982 982 975 980 203000 980
1996-08-14 980 984 979 984 110000 984
1996-08-15 986 988 985 985 97000 985
1996-08-16 975 985 975 985 1508000 985
1996-08-19 985 996 980 985 116000 985
1996-08-20 992 992 985 988 109000 988
1996-08-21 991 999 989 999 102000 999
1996-08-22 986 996 986 992 137000 992
1996-08-23 995 995 990 990 72000 990
1996-08-26 1000 1000 980 980 86000 980
1996-08-27 986 995 985 990 49000 990
1996-08-28 990 990 980 980 93000 980
1996-08-29 981 981 976 976 131000 976
1996-08-30 971 975 960 960 134000 960
1996-09-02 960 960 951 953 70000 953
1996-09-03 957 957 950 950 146000 950
1996-09-04 955 955 949 952 158000 952
1996-09-05 942 943 938 943 624000 943
1996-09-06 943 944 941 941 126000 941
1996-09-09 943 944 930 930 152000 930
1996-09-10 937 942 932 935 130000 935
1996-09-11 940 940 937 937 193000 937
1996-09-12 937 938 937 938 280000 938
1996-09-13 941 941 938 941 385000 941
1996-09-17 959 962 952 959 221000 959
1996-09-18 960 960 958 958 111000 958
1996-09-19 956 958 954 954 86000 954
1996-09-20 957 957 950 950 278000 950
1996-09-24 953 953 938 945 189000 945
1996-09-25 949 955 949 954 157000 954
1996-09-26 955 955 935 936 203000 936
1996-09-27 937 955 937 955 329000 955
1996-09-30 962 965 958 965 99000 965
1996-10-01 965 976 963 965 1154000 965
1996-10-02 975 975 967 972 158000 972
1996-10-03 976 976 963 970 352000 970
1996-10-04 970 970 965 965 246000 965
1996-10-07 965 967 965 966 197000 966
1996-10-08 966 970 959 959 151000 959
1996-10-09 961 961 950 950 535000 950
1996-10-11 950 950 945 946 174000 946
1996-10-14 950 950 945 948 158000 948
1996-10-15 946 946 939 946 338000 946
1996-10-16 950 953 947 950 222000 950
1996-10-17 950 950 945 947 274000 947
1996-10-18 951 957 951 952 521000 952
1996-10-21 952 954 950 952 310000 952
1996-10-22 950 950 946 949 177000 949
1996-10-23 947 947 935 937 140000 937
1996-10-24 937 937 926 931 308000 931
1996-10-25 932 932 928 930 379000 930
1996-10-28 921 933 921 933 210000 933
1996-10-29 931 932 926 928 101000 928
1996-10-30 930 932 920 929 287000 929
1996-10-31 925 925 920 925 168000 925
1996-11-01 925 926 920 920 89000 920
1996-11-05 930 930 920 920 106000 920
1996-11-06 923 925 922 925 102000 925
1996-11-07 935 935 927 929 50000 929
1996-11-08 926 929 926 929 70000 929
1996-11-11 925 929 924 925 98000 925
1996-11-12 925 925 919 922 145000 922
1996-11-13 925 929 922 929 180000 929
1996-11-14 931 931 924 928 328000 928
1996-11-15 923 927 916 916 118000 916
1996-11-18 916 917 915 915 115000 915
1996-11-19 918 919 915 918 73000 918
1996-11-20 918 920 916 917 123000 917
1996-11-21 919 920 912 918 501000 918
1996-11-22 909 918 907 912 131000 912
1996-11-25 910 910 902 902 143000 902
1996-11-26 903 904 900 900 209000 900
1996-11-27 900 910 900 910 68000 910
1996-11-28 903 903 890 895 250000 895
1996-11-29 892 895 886 886 81000 886
1996-12-02 887 888 880 881 101000 881
1996-12-03 881 883 870 870 180000 870
1996-12-04 871 873 869 870 219000 870
1996-12-05 869 880 867 868 126000 868
1996-12-06 868 870 865 865 76000 865
1996-12-09 865 866 860 864 103000 864
1996-12-10 866 872 865 872 197000 872
1996-12-11 882 882 871 871 269000 871
1996-12-12 881 881 874 874 158000 874
1996-12-13 878 880 865 870 648000 870
1996-12-16 880 880 870 870 169000 870
1996-12-17 871 880 871 880 159000 880
1996-12-18 880 883 875 875 238000 875
1996-12-19 871 883 871 877 197000 877
1996-12-20 877 878 873 873 127000 873
1996-12-24 873 873 861 870 499000 870
1996-12-25 861 865 861 865 121000 865
1996-12-26 865 865 860 865 245000 865
1996-12-27 865 865 860 860 358000 860
1996-12-30 860 860 857 857 17000 857


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。