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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1996-01-04 1700 1740 1700 1740 216000 1740
1996-01-05 1760 1790 1760 1770 297000 1770
1996-01-08 1780 1850 1780 1850 376000 1850
1996-01-09 1850 1850 1810 1850 199000 1850
1996-01-10 1820 1830 1780 1800 281000 1800
1996-01-11 1780 1790 1770 1770 78000 1770
1996-01-12 1780 1780 1720 1740 79000 1740
1996-01-16 1730 1760 1670 1750 88000 1750
1996-01-17 1770 1800 1760 1770 98000 1770
1996-01-18 1770 1770 1740 1750 94000 1750
1996-01-19 1740 1760 1730 1750 164000 1750
1996-01-22 1750 1770 1740 1740 160000 1740
1996-01-23 1740 1770 1740 1770 116000 1770
1996-01-24 1750 1790 1740 1780 275000 1780
1996-01-25 1800 1830 1790 1790 287000 1790
1996-01-26 1790 1820 1790 1810 72000 1810
1996-01-29 1810 1830 1800 1820 81000 1820
1996-01-30 1810 1820 1800 1810 67000 1810
1996-01-31 1810 1820 1800 1810 63000 1810
1996-02-01 1800 1800 1760 1770 72000 1770
1996-02-02 1790 1830 1780 1830 144000 1830
1996-02-05 1830 1830 1760 1830 68000 1830
1996-02-06 1790 1790 1750 1790 71000 1790
1996-02-07 1780 1800 1780 1800 86000 1800
1996-02-08 1790 1800 1720 1800 25000 1800
1996-02-09 1770 1780 1770 1770 19000 1770
1996-02-13 1750 1780 1730 1770 69000 1770
1996-02-14 1770 1790 1750 1770 101000 1770
1996-02-15 1770 1780 1760 1770 41000 1770
1996-02-16 1780 1790 1780 1790 19000 1790
1996-02-19 1790 1800 1790 1790 17000 1790
1996-02-20 1790 1800 1790 1790 20000 1790
1996-02-21 1790 1790 1770 1770 8000 1770
1996-02-22 1770 1770 1730 1770 36000 1770
1996-02-23 1760 1770 1760 1760 26000 1760
1996-02-26 1770 1790 1760 1760 80000 1760
1996-02-27 1790 1800 1770 1770 48000 1770
1996-02-28 1710 1730 1710 1730 12000 1730
1996-02-29 1730 1740 1710 1740 26000 1740
1996-03-01 1730 1780 1700 1770 122000 1770
1996-03-04 1770 1770 1750 1750 24000 1750
1996-03-05 1770 1770 1750 1760 69000 1760
1996-03-06 1760 1770 1760 1770 15000 1770
1996-03-07 1760 1760 1710 1710 6000 1710
1996-03-08 1740 1740 1700 1740 6000 1740
1996-03-11 1750 1750 1710 1730 27000 1730
1996-03-12 1670 1750 1670 1750 22000 1750
1996-03-13 1720 1720 1700 1720 33000 1720
1996-03-14 1710 1710 1660 1660 5000 1660
1996-03-15 1690 1690 1670 1690 7000 1690
1996-03-18 1690 1710 1690 1710 19000 1710
1996-03-19 1720 1750 1720 1750 26000 1750
1996-03-21 1750 1790 1750 1780 67000 1780
1996-03-22 1780 1780 1750 1750 16000 1750
1996-03-25 1750 1750 1720 1750 9000 1750
1996-03-26 1790 1790 1770 1790 45000 1790
1996-03-27 1790 1790 1770 1770 10000 1770
1996-03-28 1780 1780 1750 1780 18000 1780
1996-03-29 1790 1800 1790 1800 39000 1800
1996-04-01 1790 1800 1730 1730 54000 1730
1996-04-02 1750 1780 1730 1750 61000 1750
1996-04-03 1760 1790 1750 1790 15000 1790
1996-04-04 1790 1800 1790 1790 31000 1790
1996-04-08 1790 1800 1790 1800 60000 1800
1996-04-09 1810 1810 1790 1800 27000 1800
1996-04-10 1810 1820 1800 1800 35000 1800
1996-04-11 1800 1800 1780 1780 81000 1780
1996-04-12 1800 1810 1800 1800 29000 1800
1996-04-15 1800 1810 1800 1800 73000 1800
1996-04-16 1800 1810 1800 1800 39000 1800
1996-04-17 1790 1800 1750 1790 13000 1790
1996-04-18 1790 1790 1750 1790 60000 1790
1996-04-19 1760 1760 1720 1750 6000 1750
1996-04-22 1750 1770 1740 1750 21000 1750
1996-04-23 1760 1760 1750 1750 47000 1750
1996-04-24 1740 1740 1700 1700 52000 1700
1996-04-25 1680 1710 1680 1710 45000 1710
1996-04-26 1690 1720 1690 1700 48000 1700
1996-04-30 1700 1700 1690 1700 128000 1700
1996-05-01 1710 1740 1700 1740 58000 1740
1996-05-02 1760 1760 1720 1730 37000 1730
1996-05-07 1730 1730 1720 1720 47000 1720
1996-05-08 1720 1730 1720 1730 31000 1730
1996-05-09 1740 1760 1740 1760 61000 1760
1996-05-10 1760 1780 1760 1760 105000 1760
1996-05-13 1760 1780 1760 1760 34000 1760
1996-05-14 1770 1780 1760 1760 45000 1760
1996-05-15 1780 1800 1770 1800 63000 1800
1996-05-16 1800 1830 1800 1820 91000 1820
1996-05-17 1810 1820 1800 1820 46000 1820
1996-05-20 1820 1840 1820 1840 23000 1840
1996-05-21 1830 1840 1810 1840 15000 1840
1996-05-22 1840 1850 1840 1850 168000 1850
1996-05-23 1850 1850 1840 1840 59000 1840
1996-05-24 1830 1830 1800 1800 23000 1800
1996-05-27 1800 1810 1800 1800 37000 1800
1996-05-28 1800 1800 1770 1800 5000 1800
1996-05-29 1800 1800 1780 1780 24000 1780
1996-05-30 1790 1790 1790 1790 1000 1790
1996-05-31 1790 1790 1770 1770 12000 1770
1996-06-03 1790 1790 1750 1750 5000 1750
1996-06-04 1750 1750 1730 1730 10000 1730
1996-06-05 1750 1770 1740 1770 11000 1770
1996-06-06 1790 1790 1740 1740 18000 1740
1996-06-07 1720 1750 1720 1750 4000 1750
1996-06-10 1770 1770 1750 1750 5000 1750
1996-06-11 1760 1780 1760 1780 27000 1780
1996-06-12 1780 1800 1770 1780 21000 1780
1996-06-13 1790 1800 1760 1760 13000 1760
1996-06-14 1780 1830 1780 1830 63000 1830
1996-06-17 1830 1830 1800 1830 26000 1830
1996-06-18 1830 1830 1820 1820 8000 1820
1996-06-19 1820 1820 1800 1800 16000 1800
1996-06-20 1810 1830 1810 1810 36000 1810
1996-06-21 1820 1830 1780 1800 90000 1800
1996-06-24 1800 1800 1790 1790 16000 1790
1996-06-25 1800 1830 1800 1810 36000 1810
1996-06-26 1830 1860 1820 1860 73000 1860
1996-06-27 1880 1990 1880 1950 124000 1950
1996-06-28 1930 1950 1900 1920 91000 1920
1996-07-01 1900 1900 1870 1880 63000 1880
1996-07-02 1900 1910 1880 1880 66000 1880
1996-07-03 1880 1890 1870 1880 43000 1880
1996-07-04 1890 1900 1880 1890 22000 1890
1996-07-05 1900 1920 1890 1920 33000 1920
1996-07-08 1910 1910 1890 1890 25000 1890
1996-07-09 1900 1910 1890 1910 33000 1910
1996-07-10 1910 1920 1900 1910 56000 1910
1996-07-11 1900 1910 1890 1900 110000 1900
1996-07-12 1890 1890 1850 1880 46000 1880
1996-07-15 1870 1880 1870 1870 9000 1870
1996-07-16 1870 1870 1840 1840 57000 1840
1996-07-17 1840 1840 1790 1790 22000 1790
1996-07-18 1790 1790 1770 1770 29000 1770
1996-07-19 1780 1800 1780 1800 20000 1800
1996-07-22 1800 1830 1800 1830 22000 1830
1996-07-23 1810 1810 1770 1790 10000 1790
1996-07-24 1790 1790 1760 1760 19000 1760
1996-07-25 1760 1760 1740 1750 11000 1750
1996-07-26 1750 1750 1750 1750 15000 1750
1996-07-29 1750 1770 1720 1720 33000 1720
1996-07-30 1720 1740 1720 1740 7000 1740
1996-07-31 1730 1740 1710 1740 9000 1740
1996-08-01 1710 1730 1700 1730 28000 1730
1996-08-02 1730 1750 1730 1750 10000 1750
1996-08-05 1750 1750 1750 1750 7000 1750
1996-08-06 1750 1750 1730 1730 11000 1730
1996-08-07 1730 1730 1710 1710 8000 1710
1996-08-08 1710 1720 1680 1690 82000 1690
1996-08-09 1690 1690 1650 1650 79000 1650
1996-08-12 1640 1670 1630 1650 54000 1650
1996-08-13 1630 1650 1630 1650 19000 1650
1996-08-14 1650 1670 1650 1660 25000 1660
1996-08-15 1670 1700 1670 1680 60000 1680
1996-08-16 1690 1770 1690 1770 12000 1770
1996-08-19 1750 1760 1750 1760 5000 1760
1996-08-20 1760 1760 1700 1710 17000 1710
1996-08-21 1710 1710 1710 1710 5000 1710
1996-08-22 1700 1700 1680 1690 25000 1690
1996-08-23 1680 1680 1650 1660 22000 1660
1996-08-26 1660 1670 1660 1660 24000 1660
1996-08-27 1660 1670 1630 1630 23000 1630
1996-08-28 1640 1680 1640 1650 6000 1650
1996-08-29 1650 1670 1650 1670 9000 1670
1996-08-30 1670 1670 1640 1650 28000 1650
1996-09-02 1650 1650 1630 1650 7000 1650
1996-09-06 1650 1650 1640 1650 20000 1650
1996-09-09 1640 1650 1610 1650 29000 1650
1996-09-10 1620 1650 1610 1650 41000 1650
1996-09-11 1650 1650 1630 1650 15000 1650
1996-09-12 1660 1670 1660 1670 20000 1670
1996-09-13 1650 1650 1630 1640 29000 1640
1996-09-17 1630 1650 1630 1640 36000 1640
1996-09-18 1670 1670 1640 1650 33000 1650
1996-09-19 1680 1700 1650 1700 27000 1700
1996-09-20 1710 1730 1710 1710 44000 1710
1996-09-24 1720 1730 1690 1700 18000 1700
1996-09-25 1700 1710 1650 1710 24000 1710
1996-09-26 1710 1730 1710 1720 26000 1720
1996-09-27 1730 1750 1730 1740 48000 1740
1996-09-30 1760 1760 1740 1740 47000 1740
1996-10-01 1740 1750 1730 1740 38000 1740
1996-10-02 1740 1740 1730 1730 26000 1730
1996-10-03 1720 1730 1710 1710 30000 1710
1996-10-04 1710 1720 1710 1710 19000 1710
1996-10-07 1710 1710 1710 1710 27000 1710
1996-10-08 1710 1710 1710 1710 23000 1710
1996-10-09 1710 1720 1710 1720 45000 1720
1996-10-11 1720 1720 1700 1710 17000 1710
1996-10-14 1710 1710 1690 1700 22000 1700
1996-10-15 1690 1700 1690 1690 42000 1690
1996-10-16 1700 1700 1690 1690 11000 1690
1996-10-17 1690 1690 1690 1690 7000 1690
1996-10-18 1700 1710 1700 1700 11000 1700
1996-10-21 1710 1720 1710 1720 12000 1720
1996-10-22 1710 1720 1700 1700 17000 1700
1996-10-23 1700 1700 1700 1700 4000 1700
1996-10-24 1700 1700 1690 1690 11000 1690
1996-10-25 1690 1690 1680 1680 51000 1680
1996-10-28 1640 1650 1640 1650 4000 1650
1996-10-29 1650 1670 1610 1610 13000 1610
1996-10-30 1610 1700 1610 1700 14000 1700
1996-10-31 1610 1640 1610 1640 10000 1640
1996-11-01 1640 1640 1620 1620 2000 1620
1996-11-05 1620 1620 1610 1620 8000 1620
1996-11-06 1610 1610 1600 1600 7000 1600
1996-11-07 1580 1600 1580 1590 25000 1590
1996-11-08 1580 1580 1580 1580 10000 1580
1996-11-11 1580 1580 1570 1580 20000 1580
1996-11-12 1580 1580 1560 1580 10000 1580
1996-11-13 1550 1570 1550 1570 14000 1570
1996-11-14 1550 1550 1530 1550 15000 1550
1996-11-15 1530 1540 1500 1500 26000 1500
1996-11-18 1500 1530 1500 1520 29000 1520
1996-11-19 1510 1510 1500 1500 80000 1500
1996-11-20 1510 1530 1500 1530 56000 1530
1996-11-21 1510 1530 1510 1510 43000 1510
1996-11-22 1510 1510 1490 1500 78000 1500
1996-11-25 1510 1510 1500 1500 106000 1500
1996-11-26 1490 1500 1440 1440 52000 1440
1996-11-27 1430 1430 1390 1400 139000 1400
1996-11-28 1380 1400 1380 1400 114000 1400
1996-11-29 1390 1400 1370 1370 35000 1370
1996-12-02 1410 1410 1400 1410 97000 1410
1996-12-03 1410 1410 1400 1400 21000 1400
1996-12-04 1400 1410 1400 1410 68000 1410
1996-12-05 1400 1400 1400 1400 50000 1400
1996-12-06 1410 1420 1350 1350 161000 1350
1996-12-09 1370 1410 1370 1410 45000 1410
1996-12-10 1390 1390 1350 1360 67000 1360
1996-12-11 1360 1370 1360 1360 115000 1360
1996-12-12 1360 1380 1350 1350 112000 1350
1996-12-13 1350 1350 1330 1330 57000 1330
1996-12-16 1340 1350 1330 1340 25000 1340
1996-12-17 1350 1350 1340 1350 58000 1350
1996-12-18 1350 1350 1340 1350 34000 1350
1996-12-19 1340 1340 1310 1310 37000 1310
1996-12-20 1310 1320 1300 1310 88000 1310
1996-12-24 1310 1350 1310 1350 42000 1350
1996-12-25 1360 1400 1360 1390 64000 1390
1996-12-26 1410 1490 1410 1450 126000 1450
1996-12-27 1450 1540 1450 1500 36000 1500
1996-12-30 1490 1490 1450 1490 43000 1490


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。