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
1984-01-04 385 385 385 385 5998 1766.5
1984-01-05 385 385 385 385 1999 1766.5
1984-01-06 385 385 385 385 1000 1766.5
1984-01-09 400 400 395 395 5998 1812.4
1984-01-10 400 400 400 400 1000 1835.3
1984-01-11 395 395 395 395 3999 1812.4
1984-01-12 395 395 395 395 1999 1812.4
1984-01-13 395 395 395 395 4999 1812.4
1984-01-17 395 400 395 400 10997 1835.3
1984-01-18 405 406 396 396 13996 1817
1984-01-19 396 396 395 395 4999 1812.4
1984-01-20 395 400 395 395 2999 1812.4
1984-01-21 385 385 385 385 1000 1766.5
1984-01-24 385 385 385 385 1000 1766.5
1984-01-25 385 390 385 390 1999 1789.5
1984-01-27 385 385 385 385 3999 1766.5
1984-01-28 385 385 385 385 4999 1766.5
1984-01-30 390 390 390 390 1999 1789.5
1984-01-31 390 390 390 390 1000 1789.5
1984-02-01 390 390 387 388 6998 1780.3
1984-02-04 388 388 388 388 1000 1780.3
1984-02-06 387 387 385 385 3999 1766.5
1984-02-09 385 385 385 385 4999 1766.5
1984-02-14 385 385 385 385 1000 1766.5
1984-02-15 386 390 386 390 2999 1789.5
1984-02-16 385 385 385 385 1000 1766.5
1984-02-18 387 387 387 387 1000 1775.7
1984-02-20 390 390 385 385 3999 1766.5
1984-02-23 386 386 386 386 1000 1771.1
1984-02-24 386 386 386 386 1999 1771.1
1984-02-25 386 386 386 386 1000 1771.1
1984-02-27 386 386 386 386 7998 1771.1
1984-02-28 385 385 385 385 1999 1766.5
1984-02-29 385 385 385 385 2999 1766.5
1984-03-01 382 390 382 390 5998 1789.5
1984-03-02 390 390 390 390 2999 1789.5
1984-03-03 390 390 390 390 2999 1789.5
1984-03-05 389 389 380 380 2999 1743.6
1984-03-06 377 377 377 377 1000 1729.8
1984-03-07 370 370 370 370 1000 1697.7
1984-03-08 370 370 367 367 1999 1683.9
1984-03-09 370 370 370 370 1000 1697.7
1984-03-13 388 388 388 388 2999 1780.3
1984-03-15 388 388 380 380 4999 1743.6
1984-03-16 380 380 380 380 1000 1743.6
1984-03-17 380 380 380 380 2999 1743.6
1984-03-19 370 370 370 370 1000 1697.7
1984-03-21 370 370 370 370 2999 1697.7
1984-03-22 370 370 368 370 4999 1697.7
1984-03-23 367 367 367 367 1000 1683.9
1984-03-24 371 371 371 371 1000 1702.3
1984-03-26 376 376 373 373 1999 1711.5
1984-03-27 380 380 380 380 1999 1743.6
1984-03-28 373 373 370 370 2999 1697.7
1984-03-29 372 372 372 372 7998 1706.9
1984-03-30 372 372 372 372 1999 1706.9
1984-03-31 373 373 373 373 1000 1711.5
1984-04-02 372 372 372 372 1000 1706.9
1984-04-03 372 375 372 372 10997 1706.9
1984-04-04 372 380 372 380 3999 1743.6
1984-04-09 395 395 395 395 2999 1812.4
1984-04-10 395 395 395 395 4999 1812.4
1984-04-11 370 370 370 370 4999 1697.7
1984-04-12 372 372 372 372 1000 1706.9
1984-04-16 370 370 370 370 14996 1697.7
1984-04-17 365 370 365 365 8998 1674.7
1984-04-18 370 370 368 368 1999 1688.5
1984-04-19 375 375 375 375 1000 1720.6
1984-04-20 375 380 375 380 2999 1743.6
1984-04-23 379 379 379 379 4999 1739
1984-04-24 376 376 376 376 1999 1725.2
1984-04-25 376 376 376 376 1000 1725.2
1984-04-27 377 380 377 377 13996 1729.8
1984-05-04 400 439 400 439 23994 2014.3
1984-05-09 400 400 400 400 1000 1835.3
1984-05-10 390 390 390 390 1000 1789.5
1984-05-11 380 380 380 380 1000 1743.6
1984-05-14 380 380 376 376 1999 1725.2
1984-05-15 376 376 376 376 1999 1725.2
1984-05-16 385 385 385 385 8998 1766.5
1984-05-18 380 380 380 380 1000 1743.6
1984-05-23 380 380 375 375 3999 1720.6
1984-05-25 385 385 385 385 1999 1766.5
1984-05-26 380 380 380 380 2999 1743.6
1984-05-28 385 385 385 385 1000 1766.5
1984-05-29 390 390 390 390 1999 1789.5
1984-06-06 380 380 380 380 1000 1743.6
1984-06-07 378 378 378 378 1000 1734.4
1984-06-08 378 385 378 385 1999 1766.5
1984-06-11 380 380 380 380 1000 1743.6
1984-06-14 378 378 378 378 1000 1734.4
1984-06-16 375 375 375 375 1999 1720.6
1984-06-18 375 375 375 375 2999 1720.6
1984-06-21 375 375 375 375 1000 1720.6
1984-06-22 375 375 375 375 1999 1720.6
1984-06-26 375 375 375 375 2999 1720.6
1984-06-27 370 370 370 370 1000 1697.7
1984-06-28 380 380 380 380 1000 1743.6
1984-06-29 380 380 380 380 2999 1743.6
1984-07-02 380 380 380 380 1000 1743.6
1984-07-04 379 379 379 379 1000 1739
1984-07-09 370 370 370 370 1000 1697.7
1984-07-11 380 381 380 381 7998 1748.2
1984-07-12 381 381 380 380 5998 1743.6
1984-07-13 375 375 371 371 1999 1702.3
1984-07-16 372 372 370 370 3999 1697.7
1984-07-17 370 370 370 370 3999 1697.7
1984-07-19 380 380 380 380 1000 1743.6
1984-07-24 371 371 371 371 1000 1702.3
1984-07-25 371 371 371 371 2999 1702.3
1984-07-30 371 371 371 371 1000 1702.3
1984-07-31 379 379 379 379 6998 1739
1984-08-03 379 379 379 379 1000 1739
1984-08-06 370 370 370 370 1000 1697.7
1984-08-07 370 370 370 370 1000 1697.7
1984-08-14 370 370 370 370 1000 1697.7
1984-08-16 370 370 370 370 1000 1697.7
1984-08-18 370 370 370 370 1000 1697.7
1984-08-22 370 370 370 370 1000 1697.7
1984-08-23 370 370 368 368 7998 1688.5
1984-08-25 368 368 368 368 3999 1688.5
1984-08-27 365 365 365 365 1999 1674.7
1984-08-28 370 377 370 377 3999 1729.8
1984-08-31 385 385 380 380 1999 1743.6
1984-09-01 365 365 365 365 2999 1674.7
1984-09-04 368 368 368 368 1000 1688.5
1984-09-05 368 368 365 365 1999 1674.7
1984-09-06 365 365 365 365 4999 1674.7
1984-09-10 366 366 365 366 6998 1679.3
1984-09-14 366 366 366 366 1000 1679.3
1984-09-18 380 380 380 380 1999 1743.6
1984-09-19 375 375 375 375 1999 1720.6
1984-09-20 375 375 375 375 1000 1720.6
1984-09-22 375 375 375 375 1000 1720.6
1984-09-25 370 370 370 370 4999 1697.7
1984-09-26 365 365 360 360 10997 1651.8
1984-09-27 360 360 360 360 1999 1651.8
1984-09-28 360 360 360 360 1000 1651.8
1984-09-29 365 365 365 365 1000 1674.7
1984-10-01 365 365 365 365 1999 1674.7
1984-10-02 356 356 356 356 2999 1633.5
1984-10-04 365 365 365 365 1000 1674.7
1984-10-05 365 365 365 365 1999 1674.7
1984-10-06 370 370 370 370 1000 1697.7
1984-10-09 370 370 370 370 1000 1697.7
1984-10-11 370 370 370 370 1000 1697.7
1984-10-12 370 370 370 370 1999 1697.7
1984-10-15 365 365 365 365 1000 1674.7
1984-10-16 365 365 365 365 1000 1674.7
1984-10-17 365 365 365 365 3999 1674.7
1984-10-18 365 365 365 365 1000 1674.7
1984-10-22 365 375 365 375 2999 1720.6
1984-10-24 367 367 360 360 9997 1651.8
1984-10-25 370 374 370 374 2999 1716
1984-10-27 375 375 375 375 1999 1720.6
1984-10-29 369 375 369 375 2999 1720.6
1984-10-31 375 375 375 375 1000 1720.6
1984-11-01 375 375 375 375 1000 1720.6
1984-11-02 375 375 375 375 1999 1720.6
1984-11-05 375 375 375 375 2999 1720.6
1984-11-06 375 375 375 375 1000 1720.6
1984-11-07 375 375 375 375 1000 1720.6
1984-11-13 365 365 365 365 1000 1674.7
1984-11-14 366 366 366 366 1000 1679.3
1984-11-16 375 375 375 375 1999 1720.6
1984-11-19 375 375 375 375 1000 1720.6
1984-11-20 375 375 370 371 3999 1702.3
1984-11-22 375 375 375 375 1999 1720.6
1984-11-24 375 375 375 375 1000 1720.6
1984-11-26 366 371 366 371 1999 1702.3
1984-11-28 380 380 380 380 2999 1743.6
1984-11-29 371 371 371 371 1000 1702.3
1984-12-04 375 375 375 375 1000 1720.6
1984-12-05 375 375 371 371 2999 1702.3
1984-12-06 375 375 375 375 3999 1720.6
1984-12-07 377 377 372 375 4999 1720.6
1984-12-10 385 385 385 385 5998 1766.5
1984-12-11 380 380 380 380 1000 1743.6
1984-12-12 395 395 395 395 1999 1812.4
1984-12-17 380 380 380 380 3999 1743.6
1984-12-18 379 379 379 379 1999 1739
1984-12-19 380 380 380 380 1999 1743.6
1984-12-20 380 380 380 380 1999 1743.6
1984-12-21 380 380 380 380 2999 1743.6
1984-12-22 372 380 372 380 3999 1743.6
1984-12-24 379 379 375 375 2999 1720.6
1984-12-25 375 375 375 375 1999 1720.6
1984-12-28 376 376 376 376 1999 1725.2


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。