個別株価データ

個別株価データ

名証2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
1983-01-04 370 370 370 370 1000 320.4
1983-01-05 365 375 365 375 2000 324.7
1983-01-06 375 375 375 375 3000 324.7
1983-01-07 375 375 375 375 2000 324.7
1983-01-10 374 375 370 375 6000 324.7
1983-01-11 375 375 375 375 2000 324.7
1983-01-12 374 375 374 375 4000 324.7
1983-01-14 375 375 375 375 1000 324.7
1983-01-19 370 375 370 370 18000 320.4
1983-01-20 370 370 370 370 2000 320.4
1983-01-21 370 375 370 375 9000 324.7
1983-01-22 375 375 375 375 36000 324.7
1983-01-25 375 375 375 375 1000 324.7
1983-01-26 378 378 378 378 3000 327.3
1983-01-27 375 378 375 378 15000 327.3
1983-01-28 378 378 378 378 1000 327.3
1983-02-02 375 375 375 375 2000 324.7
1983-02-03 378 378 375 375 2000 324.7
1983-02-05 375 375 375 375 1000 324.7
1983-02-07 375 375 375 375 1000 324.7
1983-02-08 375 375 375 375 1000 324.7
1983-02-09 370 370 370 370 2000 320.4
1983-02-10 378 378 378 378 1000 327.3
1983-02-14 373 373 373 373 1000 322.9
1983-02-16 375 375 375 375 1000 324.7
1983-02-18 374 375 373 373 51000 322.9
1983-02-24 369 370 369 370 10000 320.4
1983-02-25 369 369 369 369 1000 319.5
1983-03-01 360 360 360 360 1000 311.7
1983-03-02 368 370 368 370 2000 320.4
1983-03-03 369 370 369 370 6000 320.4
1983-03-04 370 375 370 375 5000 324.7
1983-03-05 375 375 375 375 12000 324.7
1983-03-07 374 375 374 375 55000 324.7
1983-03-08 374 374 374 374 10000 323.8
1983-03-10 374 375 372 372 26000 322.1
1983-03-11 375 375 375 375 2000 324.7
1983-03-12 375 375 375 375 19000 324.7
1983-03-14 374 374 373 373 7000 322.9
1983-03-15 373 375 373 375 7000 324.7
1983-03-16 375 375 375 375 12000 324.7
1983-03-23 364 364 364 364 1000 315.2
1983-03-24 364 364 364 364 7000 315.2
1983-03-25 370 370 370 370 5000 320.4
1983-03-28 367 370 367 370 10000 320.4
1983-03-30 369 375 369 375 8000 324.7
1983-04-04 370 370 370 370 41000 320.4
1983-04-05 374 374 374 374 1000 323.8
1983-04-07 370 370 370 370 1000 320.4
1983-04-11 370 374 370 374 6000 323.8
1983-04-12 368 374 368 374 12000 323.8
1983-04-13 373 373 373 373 12000 322.9
1983-04-15 373 374 373 374 12000 323.8
1983-04-19 374 374 374 374 4000 323.8
1983-04-20 374 374 374 374 2000 323.8
1983-04-22 374 374 374 374 2000 323.8
1983-04-25 373 373 373 373 6000 322.9
1983-04-26 373 374 373 373 3000 322.9
1983-04-27 374 374 374 374 2000 323.8
1983-04-28 368 368 368 368 1000 318.6
1983-05-02 368 373 368 373 2000 322.9
1983-05-10 360 369 360 364 8000 315.2
1983-05-16 357 364 357 364 10000 315.2
1983-05-17 364 364 364 364 1000 315.2
1983-05-19 363 363 363 363 2000 314.3
1983-05-20 360 362 360 362 2000 313.4
1983-05-24 362 370 362 370 12000 320.4
1983-05-26 360 370 360 370 11000 320.4
1983-05-30 360 360 360 360 1000 311.7
1983-06-01 360 360 360 360 5000 311.7
1983-06-08 360 365 360 365 22000 316
1983-06-10 365 365 365 365 1000 316
1983-06-15 364 365 364 365 3000 316
1983-06-17 364 365 364 365 3000 316
1983-06-20 365 365 365 365 1000 316
1983-06-22 364 365 364 365 4000 316
1983-06-28 360 370 360 370 189000 320.4
1983-06-29 365 365 365 365 11000 316
1983-06-30 363 366 363 365 163000 316
1983-07-01 370 375 370 375 18000 324.7
1983-07-04 365 365 365 365 14000 316
1983-07-06 373 373 373 373 3000 322.9
1983-07-07 370 373 365 373 12000 322.9
1983-07-08 365 365 365 365 2000 316
1983-07-11 365 365 365 365 1000 316
1983-07-12 365 365 365 365 14000 316
1983-07-13 365 365 365 365 24000 316
1983-07-14 365 373 365 373 19000 322.9
1983-07-18 358 373 358 373 9000 322.9
1983-07-21 360 370 360 370 3000 320.4
1983-07-23 355 360 355 360 2000 311.7
1983-07-25 355 370 340 370 7000 320.4
1983-07-26 373 373 365 365 11000 316
1983-07-28 365 375 365 375 10000 324.7
1983-07-29 374 374 374 374 1000 323.8
1983-08-01 365 365 365 365 7000 316
1983-08-02 370 380 370 380 10000 329
1983-08-05 375 380 375 380 5000 329
1983-08-08 380 385 380 385 12000 333.3
1983-08-11 379 379 379 379 5000 328.1
1983-08-12 379 380 379 380 2000 329
1983-08-15 379 380 379 380 3000 329
1983-08-19 370 380 370 380 6000 329
1983-08-22 375 387 375 387 3000 335.1
1983-08-23 380 385 380 385 2000 333.3
1983-08-24 380 390 380 390 9000 337.7
1983-08-25 390 390 390 390 3000 337.7
1983-08-26 389 389 389 389 5000 336.8
1983-08-29 380 380 380 380 67000 329
1983-08-30 375 389 375 389 22000 336.8
1983-08-31 390 390 390 390 2000 337.7
1983-09-02 380 380 380 380 43000 329
1983-09-03 390 390 390 390 2000 337.7
1983-09-05 390 390 390 390 5000 337.7
1983-09-07 380 390 380 390 10000 337.7
1983-09-08 390 390 390 390 10000 337.7
1983-09-09 385 390 385 390 10000 337.7
1983-09-12 390 400 390 400 10000 346.3
1983-09-16 385 390 385 390 14000 337.7
1983-09-20 385 395 385 395 6000 342
1983-09-21 395 395 388 388 61000 335.9
1983-09-22 390 395 390 395 6000 342
1983-09-26 389 389 384 384 4000 332.5
1983-09-27 384 390 384 390 5000 337.7
1983-09-29 388 388 388 388 50000 335.9
1983-10-01 388 390 380 390 18000 337.7
1983-10-03 388 388 388 388 15000 335.9
1983-10-13 383 390 383 390 5000 337.7
1983-10-20 385 390 385 390 5000 337.7
1983-10-21 389 389 389 389 21000 336.8
1983-10-24 389 390 389 390 25000 337.7
1983-10-25 389 389 389 389 1000 336.8
1983-10-26 390 390 390 390 5000 337.7
1983-10-27 387 387 387 387 1000 335.1
1983-10-28 389 389 389 389 1000 336.8
1983-10-31 390 395 390 395 40000 342
1983-11-02 390 395 390 395 6000 342
1983-11-17 380 395 380 395 2000 342
1983-11-21 390 390 385 390 4000 337.7
1983-11-22 389 389 389 389 2000 336.8
1983-11-24 385 390 385 390 2000 337.7
1983-11-25 390 390 390 390 25000 337.7
1983-11-26 400 400 400 400 2000 346.3
1983-11-29 400 400 400 400 2000 346.3
1983-12-01 397 397 397 397 10000 343.7
1983-12-06 398 400 395 400 12000 346.3
1983-12-12 400 400 400 400 13000 346.3
1983-12-13 397 397 397 397 10000 343.7
1983-12-14 397 397 390 390 13000 337.7
1983-12-16 397 397 397 397 1000 343.7
1983-12-20 390 395 390 395 41000 342
1983-12-21 400 400 400 400 11000 346.3
1983-12-22 399 399 399 399 11000 345.5
1983-12-24 400 400 400 400 21000 346.3
1983-12-28 405 405 405 405 5000 350.7


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。