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
1994-01-04 891 900 890 900 5000 9000
1994-01-05 910 916 880 890 33000 8900
1994-01-06 891 895 881 881 47000 8810
1994-01-07 880 880 875 875 63000 8750
1994-01-10 879 921 879 921 83000 9210
1994-01-11 959 959 942 942 49000 9420
1994-01-12 942 950 942 950 36000 9500
1994-01-13 960 962 945 950 46000 9500
1994-01-14 940 960 940 960 55000 9600
1994-01-17 958 958 940 950 29000 9500
1994-01-18 959 959 940 950 19000 9500
1994-01-19 940 980 940 979 67000 9790
1994-01-20 980 985 969 970 167000 9700
1994-01-21 970 990 970 990 82000 9900
1994-01-24 963 963 945 950 153000 9500
1994-01-25 960 970 955 962 27000 9620
1994-01-26 970 1010 960 1010 97000 10100
1994-01-27 1030 1030 993 1010 85000 10100
1994-01-28 989 990 989 990 33000 9900
1994-01-31 1060 1090 1050 1090 217000 10900
1994-02-01 1110 1120 1080 1080 195000 10800
1994-02-02 1080 1080 1050 1070 108000 10700
1994-02-03 1090 1090 1030 1030 87000 10300
1994-02-04 1070 1080 1050 1060 46000 10600
1994-02-07 1080 1080 1050 1070 22000 10700
1994-02-08 1080 1080 1070 1070 75000 10700
1994-02-09 1060 1060 1030 1050 162000 10500
1994-02-10 1050 1050 1040 1050 45000 10500
1994-02-14 1070 1070 1030 1050 43000 10500
1994-02-15 1030 1030 980 1010 92000 10100
1994-02-16 1020 1030 1010 1010 78000 10100
1994-02-17 1010 1020 1010 1010 38000 10100
1994-02-18 1030 1040 1010 1030 43000 10300
1994-02-21 1010 1010 1000 1000 24000 10000
1994-02-22 1010 1020 1000 1010 29000 10100
1994-02-23 1010 1010 1000 1000 17000 10000
1994-02-24 1020 1050 1020 1050 18000 10500
1994-02-25 1030 1040 1010 1040 21000 10400
1994-02-28 1040 1070 1040 1070 58000 10700
1994-03-01 1060 1060 1060 1060 60000 10600
1994-03-02 1060 1060 1020 1020 29000 10200
1994-03-03 1020 1030 1010 1010 86000 10100
1994-03-04 1010 1020 1010 1020 154000 10200
1994-03-07 1020 1020 1010 1010 54000 10100
1994-03-08 1000 1010 995 1010 71000 10100
1994-03-09 999 1000 991 1000 67000 10000
1994-03-10 1010 1050 1000 1050 43000 10500
1994-03-11 1030 1050 1030 1050 73000 10500
1994-03-14 1050 1050 1000 1030 61000 10300
1994-03-15 1010 1030 1010 1010 84000 10100
1994-03-16 1020 1030 1000 1010 57000 10100
1994-03-17 1030 1030 1010 1020 163000 10200
1994-03-18 1020 1030 1010 1010 81000 10100
1994-03-22 1010 1010 1000 1010 26000 10100
1994-03-23 1010 1010 1000 1010 39000 10100
1994-03-24 1000 1010 1000 1000 48000 10000
1994-03-25 1000 1020 1000 1000 33000 10000
1994-03-28 1010 1010 1000 1000 17000 10000
1994-03-29 1000 1010 1000 1000 12000 10000
1994-03-30 990 1010 990 1000 33000 10000
1994-03-31 1000 1010 980 988 20000 9880
1994-04-01 994 996 994 995 11000 9950
1994-04-04 994 994 980 981 25000 9810
1994-04-05 980 986 980 980 22000 9800
1994-04-06 999 1000 985 985 11000 9850
1994-04-07 985 1000 985 1000 19000 10000
1994-04-08 985 1000 979 991 65000 9910
1994-04-11 981 1010 981 1010 34000 10100
1994-04-12 1000 1000 985 1000 17000 10000
1994-04-13 1010 1030 1000 1030 58000 10300
1994-04-14 1030 1030 996 996 96000 9960
1994-04-15 1010 1030 999 1030 69000 10300
1994-04-18 1030 1040 1010 1030 24000 10300
1994-04-19 1040 1060 1030 1060 85000 10600
1994-04-20 1040 1050 1010 1010 92000 10100
1994-04-21 1020 1020 1000 1020 80000 10200
1994-04-22 1050 1050 1020 1030 74000 10300
1994-04-25 1040 1040 1030 1030 44000 10300
1994-04-26 1010 1010 1000 1000 31000 10000
1994-04-27 1000 1000 995 995 45000 9950
1994-04-28 990 1000 990 1000 27000 10000
1994-05-02 999 999 998 998 26000 9980
1994-05-06 990 995 990 990 47000 9900
1994-05-09 999 1000 979 979 52000 9790
1994-05-10 979 980 970 975 39000 9750
1994-05-11 980 990 980 985 34000 9850
1994-05-12 980 985 980 985 38000 9850
1994-05-13 980 995 980 982 53000 9820
1994-05-16 980 985 980 981 42000 9810
1994-05-17 980 980 979 980 30000 9800
1994-05-18 981 982 980 980 34000 9800
1994-05-19 980 980 976 976 26000 9760
1994-05-20 980 980 975 975 64000 9750
1994-05-23 971 980 971 971 30000 9710
1994-05-24 979 980 974 980 42000 9800
1994-05-25 980 980 972 972 57000 9720
1994-05-26 979 984 972 974 106000 9740
1994-05-27 994 994 975 993 26000 9930
1994-05-30 995 1000 990 990 20000 9900
1994-05-31 980 990 975 980 33000 9800
1994-06-01 990 990 975 989 54000 9890
1994-06-02 999 1030 992 1010 145000 10100
1994-06-03 1010 1020 993 1000 45000 10000
1994-06-06 1020 1020 985 1000 33000 10000
1994-06-07 990 990 985 990 21000 9900
1994-06-08 990 990 980 980 31000 9800
1994-06-09 1020 1020 1000 1020 25000 10200
1994-06-10 1000 1020 1000 1020 30000 10200
1994-06-13 1010 1020 1010 1020 52000 10200
1994-06-14 1010 1030 1010 1020 90000 10200
1994-06-15 1020 1030 1010 1030 91000 10300
1994-06-16 1030 1040 1020 1030 67000 10300
1994-06-17 1030 1030 1000 1020 61000 10200
1994-06-20 1020 1040 1000 1030 34000 10300
1994-06-21 1030 1040 1020 1040 157000 10400
1994-06-22 1000 1020 999 1020 56000 10200
1994-06-23 1010 1030 1000 1010 49000 10100
1994-06-24 1020 1020 1000 1020 44000 10200
1994-06-27 1020 1020 990 990 20000 9900
1994-06-28 1010 1020 992 1000 53000 10000
1994-06-29 991 1000 988 990 19000 9900
1994-06-30 990 1000 985 990 42000 9900
1994-07-01 991 991 981 991 20000 9910
1994-07-04 1000 1000 993 999 12000 9990
1994-07-05 992 1000 992 999 20000 9990
1994-07-06 989 1000 981 999 32000 9990
1994-07-07 989 989 982 983 12000 9830
1994-07-08 981 990 980 990 38000 9900
1994-07-11 990 990 980 980 19000 9800
1994-07-12 979 987 970 971 27000 9710
1994-07-13 972 980 970 970 20000 9700
1994-07-14 971 971 970 971 11000 9710
1994-07-15 991 991 972 985 44000 9850
1994-07-18 989 989 976 976 16000 9760
1994-07-19 976 989 975 989 43000 9890
1994-07-20 990 990 973 973 33000 9730
1994-07-21 973 980 961 961 54000 9610
1994-07-22 970 970 961 965 16000 9650
1994-07-25 960 966 960 960 37000 9600
1994-07-26 960 960 950 950 41000 9500
1994-07-27 969 969 950 960 35000 9600
1994-07-28 950 960 950 950 9000 9500
1994-07-29 950 951 932 936 80000 9360
1994-08-01 940 940 910 910 43000 9100
1994-08-02 933 941 931 941 1329000 9410
1994-08-03 949 949 940 940 26000 9400
1994-08-04 960 960 942 960 29000 9600
1994-08-05 950 950 941 941 13000 9410
1994-08-08 931 941 931 935 34000 9350
1994-08-09 940 960 936 959 1384000 9590
1994-08-10 969 969 941 941 37000 9410
1994-08-11 941 950 938 939 30000 9390
1994-08-12 939 945 932 932 46000 9320
1994-08-15 930 933 930 932 14000 9320
1994-08-16 932 940 931 935 37000 9350
1994-08-17 933 935 931 933 33000 9330
1994-08-18 935 935 922 922 43000 9220
1994-08-19 920 922 920 922 35000 9220
1994-08-22 928 928 922 922 11000 9220
1994-08-23 917 922 916 920 23000 9200
1994-08-24 920 925 920 925 16000 9250
1994-08-25 920 925 920 920 48000 9200
1994-08-26 929 929 918 925 6000 9250
1994-08-29 930 935 930 935 20000 9350
1994-08-30 934 934 925 929 29000 9290
1994-08-31 929 929 926 929 11000 9290
1994-09-01 930 945 930 930 70000 9300
1994-09-02 930 955 930 955 120000 9550
1994-09-05 965 965 946 946 31000 9460
1994-09-06 941 946 939 945 9000 9450
1994-09-07 940 940 918 918 50000 9180
1994-09-08 920 929 920 920 50000 9200
1994-09-09 924 924 910 920 57000 9200
1994-09-12 921 930 916 929 43000 9290
1994-09-13 928 928 910 917 16000 9170
1994-09-14 912 935 912 934 45000 9340
1994-09-16 918 918 910 910 30000 9100
1994-09-19 911 915 908 910 25000 9100
1994-09-20 900 905 890 890 107000 8900
1994-09-21 891 914 891 910 22000 9100
1994-09-22 910 910 891 893 27000 8930
1994-09-26 893 893 890 891 28000 8910
1994-09-27 877 896 877 896 33000 8960
1994-09-28 890 910 890 910 37000 9100
1994-09-29 905 905 900 905 20000 9050
1994-09-30 925 925 905 924 27000 9240
1994-10-03 910 910 910 910 109000 9100
1994-10-04 910 910 890 890 17000 8900
1994-10-05 905 910 900 904 36000 9040
1994-10-06 905 905 900 900 33000 9000
1994-10-07 900 910 895 910 63000 9100
1994-10-11 905 910 905 905 30000 9050
1994-10-12 910 910 906 909 46000 9090
1994-10-13 909 918 906 906 40000 9060
1994-10-14 910 910 903 910 81000 9100
1994-10-17 896 910 895 909 42000 9090
1994-10-18 914 914 909 910 20000 9100
1994-10-19 900 900 890 898 76000 8980
1994-10-20 895 895 881 882 54000 8820
1994-10-21 886 891 881 882 60000 8820
1994-10-24 884 890 884 887 20000 8870
1994-10-25 885 885 870 870 99000 8700
1994-10-26 870 880 860 880 25000 8800
1994-10-27 869 870 850 852 17000 8520
1994-10-28 844 850 844 844 42000 8440
1994-10-31 850 850 840 840 60000 8400
1994-11-01 844 844 839 840 33000 8400
1994-11-02 841 841 825 825 43000 8250
1994-11-04 815 829 815 815 64000 8150
1994-11-07 815 815 802 805 58000 8050
1994-11-08 802 810 797 800 66000 8000
1994-11-09 795 800 785 785 66000 7850
1994-11-10 784 784 750 769 71000 7690
1994-11-11 759 760 752 757 208000 7570
1994-11-14 757 765 749 765 69000 7650
1994-11-15 769 775 769 770 76000 7700
1994-11-16 780 782 770 775 61000 7750
1994-11-17 775 775 770 775 66000 7750
1994-11-18 785 785 755 755 24000 7550
1994-11-21 761 768 761 764 8000 7640
1994-11-22 764 764 755 755 28000 7550
1994-11-24 749 749 732 734 53000 7340
1994-11-25 724 739 722 729 48000 7290
1994-11-28 740 741 730 735 27000 7350
1994-11-29 735 738 731 738 21000 7380
1994-11-30 735 755 735 755 33000 7550
1994-12-01 750 755 740 755 41000 7550
1994-12-02 765 768 755 768 57000 7680
1994-12-05 767 778 765 778 17000 7780
1994-12-06 770 780 770 771 14000 7710
1994-12-07 770 770 750 770 18000 7700
1994-12-08 743 743 741 743 25000 7430
1994-12-09 753 755 753 753 40000 7530
1994-12-12 753 755 740 742 45000 7420
1994-12-13 741 741 723 725 48000 7250
1994-12-14 725 725 690 695 85000 6950
1994-12-15 705 705 695 700 73000 7000
1994-12-16 715 715 706 714 27000 7140
1994-12-19 705 720 705 716 14000 7160
1994-12-20 720 720 710 720 19000 7200
1994-12-21 720 720 710 710 42000 7100
1994-12-22 720 722 715 720 201000 7200
1994-12-26 730 755 730 755 111000 7550
1994-12-27 770 775 766 775 65000 7750
1994-12-28 789 789 775 780 46000 7800
1994-12-29 780 780 772 780 16000 7800
1994-12-30 779 779 770 773 7000 7730


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。