個別株価データ

個別株価データ

東証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
1983-01-05 370 370 370 370 1000 1697.7
1983-01-06 373 373 371 371 3999 1702.3
1983-01-07 371 371 371 371 1000 1702.3
1983-01-08 371 371 371 371 1000 1702.3
1983-01-10 371 372 371 372 1999 1706.9
1983-01-11 372 372 372 372 4999 1706.9
1983-01-12 372 372 372 372 1000 1706.9
1983-01-14 371 371 371 371 1999 1702.3
1983-01-17 385 385 385 385 3999 1766.5
1983-01-18 390 390 385 385 1999 1766.5
1983-01-24 385 385 385 385 1000 1766.5
1983-01-25 386 386 385 385 6998 1766.5
1983-01-27 366 366 360 360 2999 1651.8
1983-01-28 378 378 378 378 2999 1734.4
1983-01-31 375 375 375 375 1000 1720.6
1983-02-03 375 375 375 375 1000 1720.6
1983-02-04 376 376 376 376 1999 1725.2
1983-02-07 376 376 376 376 2999 1725.2
1983-02-08 374 374 374 374 1000 1716
1983-02-09 371 371 371 371 3999 1702.3
1983-02-10 371 371 371 371 2999 1702.3
1983-02-14 371 371 371 371 1999 1702.3
1983-02-15 371 371 371 371 1000 1702.3
1983-02-17 371 371 371 371 5998 1702.3
1983-02-18 371 371 371 371 1000 1702.3
1983-02-23 347 347 347 347 2999 1592.2
1983-02-28 362 370 362 370 2999 1697.7
1983-03-01 370 370 362 362 3999 1661
1983-03-04 370 370 370 370 1000 1697.7
1983-03-07 370 370 370 370 1000 1697.7
1983-03-08 369 369 365 365 5998 1674.7
1983-03-10 365 366 365 366 3999 1679.3
1983-03-11 366 366 366 366 2999 1679.3
1983-03-12 370 370 366 366 1999 1679.3
1983-03-14 366 370 366 370 1999 1697.7
1983-03-15 366 370 366 370 3999 1697.7
1983-03-16 366 370 366 370 9997 1697.7
1983-03-17 366 370 366 370 2999 1697.7
1983-03-18 371 371 370 370 9997 1697.7
1983-03-22 374 374 374 374 1000 1716
1983-03-23 375 375 357 360 20995 1651.8
1983-03-25 400 400 400 400 6998 1835.3
1983-03-26 400 400 400 400 2999 1835.3
1983-03-28 398 398 398 398 2999 1826.2
1983-03-30 384 390 384 390 1999 1789.5
1983-04-01 390 395 385 395 2999 1812.4
1983-04-02 395 400 395 399 4999 1830.8
1983-04-04 390 390 390 390 3999 1789.5
1983-04-05 390 390 390 390 4999 1789.5
1983-04-06 400 400 400 400 5998 1835.3
1983-04-07 400 400 400 400 10997 1835.3
1983-04-08 400 410 400 410 9997 1881.2
1983-04-11 409 410 409 410 2999 1881.2
1983-04-12 405 405 400 400 1999 1835.3
1983-04-13 400 400 400 400 1000 1835.3
1983-04-14 400 400 400 400 3999 1835.3
1983-04-15 400 400 400 400 2999 1835.3
1983-04-18 400 400 400 400 1999 1835.3
1983-04-19 401 401 401 401 1000 1839.9
1983-04-21 401 401 401 401 1999 1839.9
1983-04-22 401 401 401 401 1999 1839.9
1983-04-23 401 401 401 401 1000 1839.9
1983-04-25 402 402 402 402 4999 1844.5
1983-04-26 405 405 402 402 4999 1844.5
1983-04-28 402 402 402 402 1000 1844.5
1983-04-30 402 402 400 400 13996 1835.3
1983-05-02 400 410 400 410 1999 1881.2
1983-05-04 410 410 401 401 2999 1839.9
1983-05-06 400 400 400 400 30992 1835.3
1983-05-07 400 400 400 400 5998 1835.3
1983-05-09 400 400 400 400 1000 1835.3
1983-05-10 402 402 402 402 1000 1844.5
1983-05-11 407 407 400 400 15996 1835.3
1983-05-12 400 400 400 400 1000 1835.3
1983-05-13 400 410 400 410 14996 1881.2
1983-05-14 400 410 400 410 1999 1881.2
1983-05-16 402 402 402 402 1000 1844.5
1983-05-17 410 410 400 400 8998 1835.3
1983-05-18 400 401 400 401 3999 1839.9
1983-05-19 401 401 400 400 9997 1835.3
1983-05-20 400 400 400 400 12997 1835.3
1983-05-23 400 400 400 400 1000 1835.3
1983-05-25 390 390 390 390 1000 1789.5
1983-05-26 390 390 390 390 1000 1789.5
1983-06-01 390 390 390 390 1999 1789.5
1983-06-02 395 395 394 394 2999 1807.8
1983-06-03 400 400 390 390 2999 1789.5
1983-06-04 390 390 390 390 1000 1789.5
1983-06-06 390 390 385 385 5998 1766.5
1983-06-07 385 385 385 385 1000 1766.5
1983-06-10 379 379 379 379 1999 1739
1983-06-13 380 380 380 380 2999 1743.6
1983-06-14 380 380 380 380 1999 1743.6
1983-06-15 370 370 370 370 1000 1697.7
1983-06-20 375 375 375 375 1000 1720.6
1983-06-22 375 375 375 375 1999 1720.6
1983-06-23 375 375 375 375 1999 1720.6
1983-06-24 380 380 380 380 1000 1743.6
1983-06-25 380 380 380 380 1000 1743.6
1983-06-27 380 380 380 380 1000 1743.6
1983-06-30 400 400 400 400 1000 1835.3
1983-07-01 390 390 390 390 3999 1789.5
1983-07-02 398 398 398 398 2999 1826.2
1983-07-05 391 391 391 391 1000 1794
1983-07-06 391 391 381 381 2999 1748.2
1983-07-07 386 386 386 386 1000 1771.1
1983-07-09 386 390 386 390 2999 1789.5
1983-07-11 390 390 390 390 2999 1789.5
1983-07-12 390 390 390 390 1000 1789.5
1983-07-14 390 390 390 390 4999 1789.5
1983-07-15 390 390 390 390 1999 1789.5
1983-07-18 390 390 390 390 1999 1789.5
1983-07-20 381 381 381 381 1000 1748.2
1983-07-21 383 383 383 383 2999 1757.3
1983-07-22 383 383 381 381 3999 1748.2
1983-07-26 381 381 381 381 2999 1748.2
1983-07-28 381 381 381 381 1000 1748.2
1983-07-29 380 400 380 400 2999 1835.3
1983-07-30 400 400 400 400 1999 1835.3
1983-08-01 395 395 395 395 1999 1812.4
1983-08-02 395 395 395 395 1000 1812.4
1983-08-03 390 390 390 390 1999 1789.5
1983-08-04 399 399 399 399 1000 1830.8
1983-08-12 390 390 390 390 1999 1789.5
1983-08-15 390 390 390 390 1000 1789.5
1983-08-16 390 390 390 390 5998 1789.5
1983-08-17 390 390 390 390 2999 1789.5
1983-08-18 390 390 390 390 2999 1789.5
1983-08-19 391 391 391 391 1000 1794
1983-08-20 392 392 392 392 1000 1798.6
1983-08-22 392 392 392 392 1999 1798.6
1983-08-23 392 392 390 391 14996 1794
1983-08-24 391 391 391 391 1000 1794
1983-08-25 391 391 391 391 10997 1794
1983-08-26 391 391 391 391 5998 1794
1983-08-27 395 395 395 395 1000 1812.4
1983-08-29 390 390 390 390 1000 1789.5
1983-08-30 392 392 392 392 2999 1798.6
1983-08-31 391 394 391 394 1999 1807.8
1983-09-01 400 400 400 400 1999 1835.3
1983-09-05 390 390 390 390 3999 1789.5
1983-09-07 390 395 390 395 2999 1812.4
1983-09-08 390 400 390 400 5998 1835.3
1983-09-09 400 400 400 400 1999 1835.3
1983-09-13 390 390 390 390 1000 1789.5
1983-09-14 390 390 390 390 8998 1789.5
1983-09-16 390 390 390 390 1000 1789.5
1983-09-17 390 390 390 390 2999 1789.5
1983-09-19 390 400 390 400 11997 1835.3
1983-09-20 390 390 390 390 1000 1789.5
1983-09-21 395 395 395 395 1999 1812.4
1983-09-22 395 395 395 395 1999 1812.4
1983-09-24 395 395 395 395 1000 1812.4
1983-09-26 395 395 395 395 1000 1812.4
1983-09-27 400 400 396 396 1999 1817
1983-09-28 395 395 395 395 1999 1812.4
1983-09-29 395 395 395 395 1000 1812.4
1983-09-30 395 395 395 395 1000 1812.4
1983-10-01 395 395 395 395 1000 1812.4
1983-10-03 395 400 395 395 5998 1812.4
1983-10-04 390 390 390 390 6998 1789.5
1983-10-05 391 391 391 391 1000 1794
1983-10-06 400 400 390 390 2999 1789.5
1983-10-17 395 395 395 395 5998 1812.4
1983-10-18 400 415 400 415 12997 1904.2
1983-10-19 415 415 414 414 4999 1899.6
1983-10-20 410 412 410 412 1999 1890.4
1983-10-21 410 410 410 410 1999 1881.2
1983-10-22 400 400 400 400 1999 1835.3
1983-10-25 400 400 400 400 1999 1835.3
1983-10-27 400 400 400 400 1000 1835.3
1983-10-28 400 400 400 400 1999 1835.3
1983-10-31 400 400 400 400 1999 1835.3
1983-11-01 402 402 402 402 1000 1844.5
1983-11-07 402 402 402 402 1000 1844.5
1983-11-08 400 400 400 400 1000 1835.3
1983-11-09 400 400 400 400 1999 1835.3
1983-11-14 400 400 400 400 1999 1835.3
1983-11-15 390 390 390 390 8998 1789.5
1983-11-16 392 393 391 391 3999 1794
1983-11-17 410 410 410 410 1000 1881.2
1983-11-18 410 410 410 410 1000 1881.2
1983-11-19 410 410 410 410 2999 1881.2
1983-11-21 410 410 410 410 1999 1881.2
1983-11-24 401 401 398 400 3999 1835.3
1983-11-25 398 398 398 398 1000 1826.2
1983-11-28 400 400 400 400 1999 1835.3
1983-11-29 410 410 410 410 8998 1881.2
1983-11-30 398 398 398 398 1000 1826.2
1983-12-01 398 398 398 398 1000 1826.2
1983-12-02 406 406 400 400 2999 1835.3
1983-12-03 400 410 400 410 1999 1881.2
1983-12-06 400 400 395 395 7998 1812.4
1983-12-13 407 407 407 407 1000 1867.5
1983-12-14 405 405 395 395 8998 1812.4
1983-12-15 400 400 395 395 3999 1812.4
1983-12-16 396 400 396 400 1999 1835.3
1983-12-17 400 400 400 400 1000 1835.3
1983-12-20 396 396 395 395 1999 1812.4
1983-12-21 400 410 400 410 2999 1881.2
1983-12-22 395 395 395 395 1999 1812.4
1983-12-24 395 395 395 395 1999 1812.4
1983-12-26 375 375 375 375 1000 1720.6
1983-12-28 380 380 380 380 1000 1743.6


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。