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
1994-01-05 1600 1600 1570 1590 21000 7950
1994-01-06 1530 1540 1530 1540 3000 7700
1994-01-07 1540 1560 1530 1560 27000 7800
1994-01-10 1580 1610 1580 1590 44000 7950
1994-01-11 1600 1650 1600 1630 63000 8150
1994-01-12 1620 1620 1570 1620 30000 8100
1994-01-13 1600 1600 1590 1590 7000 7950
1994-01-14 1590 1590 1570 1580 14000 7900
1994-01-17 1580 1590 1540 1590 9000 7950
1994-01-18 1580 1600 1560 1590 19000 7950
1994-01-19 1590 1590 1560 1580 55000 7900
1994-01-20 1590 1590 1550 1570 9000 7850
1994-01-21 1570 1590 1570 1590 47000 7950
1994-01-24 1580 1580 1550 1560 19000 7800
1994-01-25 1560 1570 1560 1570 11000 7850
1994-01-26 1580 1600 1580 1600 45000 8000
1994-01-27 1590 1590 1550 1590 11000 7950
1994-01-28 1550 1550 1550 1550 2000 7750
1994-01-31 1650 1650 1600 1600 29000 8000
1994-02-01 1630 1640 1610 1620 33000 8100
1994-02-02 1620 1640 1600 1640 19000 8200
1994-02-03 1650 1700 1640 1670 64000 8350
1994-02-04 1600 1600 1530 1560 20000 7800
1994-02-07 1620 1620 1590 1590 13000 7950
1994-02-08 1610 1650 1610 1640 6000 8200
1994-02-09 1620 1620 1600 1600 4000 8000
1994-02-14 1650 1650 1640 1650 60000 8250
1994-02-15 1630 1630 1630 1630 1000 8150
1994-02-16 1650 1650 1610 1650 16000 8250
1994-02-17 1610 1640 1610 1640 6000 8200
1994-02-18 1640 1640 1640 1640 4000 8200
1994-02-21 1600 1600 1600 1600 2000 8000
1994-02-22 1630 1630 1610 1620 10000 8100
1994-02-23 1640 1640 1640 1640 18000 8200
1994-02-24 1650 1650 1650 1650 4000 8250
1994-02-25 1660 1680 1660 1680 32000 8400
1994-02-28 1690 1720 1690 1720 34000 8600
1994-03-01 1720 1720 1700 1720 76000 8600
1994-03-02 1710 1710 1690 1710 39000 8550
1994-03-03 1710 1710 1690 1700 30000 8500
1994-03-04 1710 1710 1690 1690 12000 8450
1994-03-07 1710 1710 1690 1690 19000 8450
1994-03-08 1690 1700 1680 1690 14000 8450
1994-03-09 1700 1700 1690 1700 23000 8500
1994-03-10 1700 1700 1700 1700 21000 8500
1994-03-11 1700 1710 1700 1710 16000 8550
1994-03-14 1730 1750 1720 1740 33000 8700
1994-03-15 1780 1800 1740 1780 35000 8900
1994-03-16 1800 1800 1780 1780 22000 8900
1994-03-17 1770 1840 1770 1840 34000 9200
1994-03-18 1850 1860 1840 1850 45000 9250
1994-03-22 1850 1860 1850 1850 16000 9250
1994-03-23 1850 1850 1820 1840 28000 9200
1994-03-24 1830 1840 1800 1820 22000 9100
1994-03-25 1820 1820 1770 1770 7000 8850
1994-03-28 1800 1800 1800 1800 3000 9000
1994-03-29 1750 1750 1750 1750 1000 8750
1994-04-01 1800 1800 1770 1770 6000 8850
1994-04-04 1790 1790 1770 1790 9000 8950
1994-04-05 1760 1790 1760 1790 10000 8950
1994-04-06 1770 1830 1770 1830 17000 9150
1994-04-08 1820 1820 1780 1780 7000 8900
1994-04-11 1750 1750 1750 1750 1000 8750
1994-04-12 1730 1750 1730 1730 12000 8650
1994-04-13 1730 1750 1730 1750 4000 8750
1994-04-14 1760 1760 1760 1760 2000 8800
1994-04-15 1800 1800 1800 1800 8000 9000
1994-04-18 1830 1830 1830 1830 28000 9150
1994-04-19 1830 1830 1830 1830 10000 9150
1994-04-20 1850 1850 1830 1830 18000 9150
1994-04-21 1810 1830 1810 1830 6000 9150
1994-04-22 1820 1820 1800 1800 13000 9000
1994-04-25 1800 1800 1800 1800 1000 9000
1994-04-27 1780 1780 1780 1780 1000 8900
1994-04-28 1780 1780 1750 1760 8000 8800
1994-05-02 1730 1730 1730 1730 3000 8650
1994-05-06 1750 1750 1730 1730 6000 8650
1994-05-09 1730 1730 1700 1700 11000 8500
1994-05-10 1740 1740 1730 1730 51000 8650
1994-05-11 1710 1720 1710 1710 8000 8550
1994-05-12 1710 1720 1690 1700 57000 8500
1994-05-13 1700 1700 1700 1700 2000 8500
1994-05-16 1700 1750 1700 1750 29000 8750
1994-05-17 1750 1750 1750 1750 1000 8750
1994-05-18 1780 1780 1730 1730 6000 8650
1994-05-19 1730 1730 1730 1730 16000 8650
1994-05-20 1750 1750 1750 1750 2000 8750
1994-05-23 1730 1730 1720 1720 11000 8600
1994-05-25 1670 1690 1670 1690 3000 8450
1994-05-26 1610 1690 1610 1690 12000 8450
1994-05-27 1670 1690 1670 1690 28000 8450
1994-05-30 1690 1690 1690 1690 10000 8450
1994-05-31 1690 1690 1690 1690 8000 8450
1994-06-01 1740 1740 1700 1700 2000 8500
1994-06-02 1700 1710 1700 1710 28000 8550
1994-06-03 1720 1720 1720 1720 3000 8600
1994-06-06 1740 1740 1740 1740 1000 8700
1994-06-07 1700 1700 1680 1700 5000 8500
1994-06-09 1700 1700 1700 1700 1000 8500
1994-06-10 1700 1700 1700 1700 2000 8500
1994-06-13 1740 1760 1740 1750 9000 8750
1994-06-15 1740 1760 1740 1760 74000 8800
1994-06-16 1760 1760 1760 1760 16000 8800
1994-06-17 1760 1760 1730 1730 10000 8650
1994-06-20 1740 1740 1720 1730 32000 8650
1994-06-21 1630 1650 1630 1650 7000 8250
1994-06-22 1690 1690 1690 1690 10000 8450
1994-06-23 1690 1700 1680 1680 16000 8400
1994-06-24 1750 1750 1750 1750 9000 8750
1994-06-27 1660 1660 1650 1660 10000 8300
1994-06-28 1650 1670 1650 1670 7000 8350
1994-06-29 1650 1650 1650 1650 2000 8250
1994-06-30 1620 1650 1620 1650 12000 8250
1994-07-01 1610 1630 1610 1630 7000 8150
1994-07-04 1620 1650 1620 1640 14000 8200
1994-07-05 1620 1630 1610 1630 33000 8150
1994-07-06 1600 1650 1600 1650 11000 8250
1994-07-07 1730 1730 1720 1720 11000 8600
1994-07-11 1650 1650 1650 1650 1000 8250
1994-07-12 1650 1660 1620 1650 10000 8250
1994-07-14 1660 1660 1660 1660 1000 8300
1994-07-15 1700 1700 1680 1680 8000 8400
1994-07-18 1720 1730 1720 1730 22000 8650
1994-07-19 1770 1770 1750 1760 8000 8800
1994-07-20 1770 1770 1760 1760 12000 8800
1994-07-21 1760 1760 1750 1760 9000 8800
1994-07-22 1760 1760 1760 1760 3000 8800
1994-07-25 1750 1750 1740 1750 5000 8750
1994-07-26 1760 1760 1740 1740 3000 8700
1994-07-27 1730 1730 1730 1730 11000 8650
1994-07-28 1730 1730 1730 1730 8000 8650
1994-07-29 1770 1770 1760 1760 3000 8800
1994-08-01 1760 1760 1760 1760 2000 8800
1994-08-02 1760 1760 1750 1760 39000 8800
1994-08-03 1750 1750 1730 1740 35000 8700
1994-08-04 1700 1700 1700 1700 10000 8500
1994-08-05 1700 1700 1700 1700 3000 8500
1994-08-08 1640 1640 1640 1640 2000 8200
1994-08-09 1650 1650 1650 1650 2000 8250
1994-08-10 1660 1690 1660 1690 5000 8450
1994-08-12 1660 1660 1660 1660 1000 8300
1994-08-17 1660 1660 1660 1660 1000 8300
1994-08-18 1690 1690 1690 1690 1000 8450
1994-08-19 1620 1620 1620 1620 4000 8100
1994-08-22 1660 1660 1660 1660 2000 8300
1994-08-23 1600 1600 1600 1600 8000 8000
1994-08-24 1620 1620 1580 1600 11000 8000
1994-08-25 1580 1600 1580 1600 3000 8000
1994-08-26 1600 1600 1580 1600 12000 8000
1994-08-29 1580 1580 1580 1580 4000 7900
1994-08-30 1560 1600 1550 1600 17000 8000
1994-08-31 1590 1590 1590 1590 2000 7950
1994-09-01 1580 1600 1580 1580 43000 7900
1994-09-02 1570 1570 1550 1550 7000 7750
1994-09-05 1550 1550 1540 1550 52000 7750
1994-09-06 1550 1550 1540 1540 11000 7700
1994-09-07 1540 1540 1530 1530 27000 7650
1994-09-08 1530 1540 1530 1540 10000 7700
1994-09-12 1540 1540 1530 1530 7000 7650
1994-09-13 1550 1550 1530 1540 51000 7700
1994-09-14 1550 1570 1550 1550 35000 7750
1994-09-20 1610 1610 1580 1580 37000 7900
1994-09-21 1480 1520 1480 1520 26000 7600
1994-09-22 1500 1500 1490 1490 17000 7450
1994-09-26 1490 1500 1490 1500 10000 7500
1994-09-29 1520 1520 1520 1520 5000 7600
1994-09-30 1560 1560 1560 1560 5000 7800
1994-10-03 1640 1640 1620 1640 7000 8200
1994-10-04 1700 1700 1680 1680 3000 8400
1994-10-05 1640 1640 1640 1640 1000 8200
1994-10-06 1640 1650 1640 1650 5000 8250
1994-10-11 1510 1510 1500 1500 3000 7500
1994-10-14 1520 1520 1520 1520 2000 7600
1994-10-17 1530 1530 1530 1530 1000 7650
1994-10-18 1590 1590 1560 1560 2000 7800
1994-10-19 1550 1550 1550 1550 3000 7750
1994-10-20 1610 1610 1610 1610 1000 8050
1994-10-21 1570 1570 1570 1570 1000 7850
1994-10-28 1580 1580 1570 1580 8000 7900
1994-10-31 1580 1580 1580 1580 3000 7900
1994-11-01 1570 1570 1570 1570 6000 7850
1994-11-02 1560 1560 1560 1560 3000 7800
1994-11-04 1560 1560 1560 1560 5000 7800
1994-11-07 1560 1560 1560 1560 1000 7800
1994-11-08 1500 1500 1500 1500 2000 7500
1994-11-09 1500 1500 1500 1500 4000 7500
1994-11-10 1490 1490 1490 1490 3000 7450
1994-11-11 1490 1490 1490 1490 11000 7450
1994-11-14 1440 1440 1440 1440 1000 7200
1994-11-15 1440 1440 1400 1410 10000 7050
1994-11-16 1400 1400 1370 1370 8000 6850
1994-11-17 1350 1370 1350 1350 10000 6750
1994-11-18 1350 1350 1340 1340 35000 6700
1994-11-21 1350 1350 1340 1340 23000 6700
1994-11-22 1340 1340 1330 1330 16000 6650
1994-11-24 1340 1340 1320 1320 13000 6600
1994-11-25 1320 1320 1320 1320 3000 6600
1994-11-28 1320 1320 1320 1320 2000 6600
1994-11-29 1320 1340 1320 1340 4000 6700
1994-11-30 1330 1350 1330 1350 8000 6750
1994-12-01 1350 1350 1350 1350 12000 6750
1994-12-02 1350 1360 1340 1350 13000 6750
1994-12-05 1350 1350 1340 1350 10000 6750
1994-12-06 1340 1350 1340 1350 13000 6750
1994-12-07 1330 1340 1330 1340 4000 6700
1994-12-08 1300 1310 1300 1300 7000 6500
1994-12-12 1310 1370 1310 1340 24000 6700
1994-12-15 1340 1340 1340 1340 5000 6700
1994-12-16 1340 1340 1340 1340 26000 6700
1994-12-19 1340 1340 1340 1340 3000 6700
1994-12-20 1340 1340 1340 1340 10000 6700
1994-12-21 1330 1330 1300 1320 14000 6600
1994-12-22 1340 1350 1300 1300 33000 6500
1994-12-26 1330 1330 1330 1330 2000 6650
1994-12-27 1330 1330 1300 1300 33000 6500
1994-12-28 1300 1370 1300 1370 25000 6850
1994-12-29 1350 1360 1350 1360 65000 6800


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。