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
1995-01-04 1410 1450 1400 1400 7000 7000
1995-01-05 1420 1420 1400 1400 4000 7000
1995-01-06 1330 1330 1330 1330 2000 6650
1995-01-10 1340 1370 1340 1370 11000 6850
1995-01-11 1370 1370 1370 1370 11000 6850
1995-01-18 1550 1550 1530 1540 70000 7700
1995-01-19 1550 1600 1500 1500 67000 7500
1995-01-20 1500 1500 1460 1470 17000 7350
1995-01-23 1470 1470 1470 1470 6000 7350
1995-01-24 1450 1510 1450 1510 15000 7550
1995-01-25 1570 1640 1550 1550 90000 7750
1995-01-26 1590 1600 1570 1580 47000 7900
1995-01-27 1580 1580 1560 1560 12000 7800
1995-01-30 1560 1600 1560 1560 23000 7800
1995-01-31 1610 1610 1550 1560 30000 7800
1995-02-01 1580 1580 1500 1500 15000 7500
1995-02-02 1500 1500 1440 1450 10000 7250
1995-02-03 1420 1420 1400 1400 7000 7000
1995-02-06 1400 1410 1380 1380 13000 6900
1995-02-07 1400 1400 1390 1390 4000 6950
1995-02-08 1380 1380 1380 1380 2000 6900
1995-02-09 1380 1380 1380 1380 1000 6900
1995-02-10 1380 1380 1380 1380 9000 6900
1995-02-13 1400 1400 1390 1390 6000 6950
1995-02-15 1400 1400 1390 1390 3000 6950
1995-02-16 1390 1390 1390 1390 1000 6950
1995-02-17 1480 1480 1480 1480 2000 7400
1995-02-20 1500 1500 1460 1470 306000 7350
1995-02-21 1470 1470 1470 1470 3000 7350
1995-02-22 1490 1490 1450 1450 310000 7250
1995-02-23 1450 1450 1390 1390 7000 6950
1995-02-24 1410 1420 1410 1410 29000 7050
1995-02-27 1400 1400 1380 1380 5000 6900
1995-02-28 1380 1390 1380 1380 4000 6900
1995-03-01 1370 1380 1370 1380 310000 6900
1995-03-02 1390 1400 1370 1370 11000 6850
1995-03-03 1380 1380 1350 1350 301000 6750
1995-03-06 1380 1380 1380 1380 1000 6900
1995-03-07 1390 1390 1330 1350 11000 6750
1995-03-08 1350 1360 1340 1360 9000 6800
1995-03-09 1360 1380 1360 1380 3000 6900
1995-03-10 1380 1400 1380 1400 5000 7000
1995-03-13 1400 1410 1390 1410 4000 7050
1995-03-14 1410 1410 1410 1410 1000 7050
1995-03-15 1340 1340 1340 1340 1000 6700
1995-03-16 1340 1350 1340 1340 304000 6700
1995-03-17 1330 1340 1330 1330 4000 6650
1995-03-20 1340 1340 1340 1340 305000 6700
1995-03-22 1330 1340 1330 1330 7000 6650
1995-03-23 1400 1400 1380 1380 303000 6900
1995-03-24 1330 1330 1330 1330 1000 6650
1995-03-27 1340 1340 1330 1330 301000 6650
1995-03-28 1330 1350 1330 1330 8000 6650
1995-03-29 1330 1330 1330 1330 1000 6650
1995-03-30 1330 1330 1330 1330 3000 6650
1995-03-31 1330 1330 1330 1330 1000 6650
1995-04-04 1320 1320 1300 1300 4000 6500
1995-04-05 1290 1300 1290 1300 5000 6500
1995-04-06 1290 1290 1290 1290 1000 6450
1995-04-10 1280 1280 1270 1270 7000 6350
1995-04-11 1250 1250 1230 1230 3000 6150
1995-04-12 1200 1220 1180 1200 16000 6000
1995-04-13 1230 1230 1200 1200 6000 6000
1995-04-18 1250 1250 1250 1250 41000 6250
1995-04-19 1240 1240 1240 1240 1000 6200
1995-04-20 1250 1250 1250 1250 2000 6250
1995-04-21 1210 1230 1210 1230 3000 6150
1995-04-24 1210 1210 1210 1210 1000 6050
1995-04-25 1210 1210 1200 1210 9000 6050
1995-04-26 1210 1210 1210 1210 10000 6050
1995-04-27 1220 1220 1220 1220 1000 6100
1995-05-01 1250 1250 1250 1250 2000 6250
1995-05-02 1340 1340 1340 1340 1000 6700
1995-05-08 1330 1330 1330 1330 3000 6650
1995-05-10 1210 1210 1210 1210 2000 6050
1995-05-11 1200 1200 1180 1190 9000 5950
1995-05-18 1220 1220 1220 1220 1000 6100
1995-05-19 1180 1180 1180 1180 1000 5900
1995-05-22 1180 1180 1160 1160 4000 5800
1995-05-23 1150 1150 1150 1150 6000 5750
1995-05-24 1150 1150 1150 1150 2000 5750
1995-05-25 1140 1140 1130 1130 2000 5650
1995-05-26 1130 1130 1130 1130 1000 5650
1995-05-29 1160 1160 1160 1160 1000 5800
1995-05-30 1130 1130 1130 1130 2000 5650
1995-05-31 1130 1130 1130 1130 2000 5650
1995-06-02 1130 1180 1130 1180 5000 5900
1995-06-05 1160 1160 1160 1160 2000 5800
1995-06-06 1100 1100 1100 1100 3000 5500
1995-06-07 1100 1100 1100 1100 1000 5500
1995-06-09 1110 1110 1110 1110 1000 5550
1995-06-12 1110 1110 1100 1110 12000 5550
1995-06-14 999 1000 999 1000 8000 5000
1995-06-15 1010 1050 1010 1050 5000 5250
1995-06-16 1040 1040 1040 1040 1000 5200
1995-06-19 1030 1030 1030 1030 1000 5150
1995-06-20 1040 1040 1030 1030 7000 5150
1995-06-21 1000 1010 1000 1010 6000 5050
1995-06-22 1030 1040 1030 1040 4000 5200
1995-06-23 1030 1030 1030 1030 1000 5150
1995-06-26 1030 1040 1030 1040 2000 5200
1995-06-27 1050 1050 1040 1040 3000 5200
1995-06-28 1050 1050 1050 1050 1000 5250
1995-06-29 1130 1130 1130 1130 1000 5650
1995-06-30 1120 1120 1120 1120 2000 5600
1995-07-03 1100 1100 1100 1100 3000 5500
1995-07-04 1070 1100 1070 1080 9000 5400
1995-07-05 1080 1080 1060 1060 5000 5300
1995-07-06 1060 1100 1060 1100 6000 5500
1995-07-07 1100 1110 1100 1110 5000 5550
1995-07-10 1120 1120 1110 1120 17000 5600
1995-07-11 1120 1120 1100 1100 12000 5500
1995-07-12 1120 1130 1110 1110 33000 5550
1995-07-13 1150 1160 1140 1140 34000 5700
1995-07-14 1150 1150 1150 1150 17000 5750
1995-07-17 1140 1140 1140 1140 1000 5700
1995-07-18 1160 1160 1100 1100 8000 5500
1995-07-19 1100 1110 1100 1100 6000 5500
1995-07-20 1130 1130 1130 1130 5000 5650
1995-07-21 1090 1090 1090 1090 2000 5450
1995-07-24 1110 1110 1110 1110 2000 5550
1995-07-25 1090 1090 1090 1090 2000 5450
1995-07-27 1130 1140 1130 1130 35000 5650
1995-07-28 1150 1150 1130 1130 4000 5650
1995-07-31 1130 1130 1120 1120 6000 5600
1995-08-01 1120 1120 1090 1090 9000 5450
1995-08-02 1110 1110 1100 1100 2000 5500
1995-08-03 1110 1110 1110 1110 3000 5550
1995-08-04 1100 1110 1100 1110 17000 5550
1995-08-07 1100 1100 1100 1100 3000 5500
1995-08-08 1100 1100 1100 1100 10000 5500
1995-08-09 1100 1100 1090 1090 5000 5450
1995-08-10 1090 1090 1060 1070 57000 5350
1995-08-11 1080 1100 1070 1100 24000 5500
1995-08-14 1100 1110 1100 1100 34000 5500
1995-08-15 1100 1120 1100 1120 17000 5600
1995-08-16 1120 1190 1120 1160 47000 5800
1995-08-17 1150 1160 1150 1150 16000 5750
1995-08-18 1170 1170 1160 1160 12000 5800
1995-08-21 1160 1170 1160 1160 25000 5800
1995-08-22 1160 1170 1160 1160 18000 5800
1995-08-23 1140 1260 1140 1250 121000 6250
1995-08-24 1270 1300 1250 1250 28000 6250
1995-08-25 1250 1250 1230 1230 25000 6150
1995-08-28 1220 1220 1210 1220 10000 6100
1995-08-29 1220 1230 1220 1230 10000 6150
1995-08-30 1230 1250 1230 1240 21000 6200
1995-08-31 1250 1250 1250 1250 20000 6250
1995-09-01 1250 1250 1250 1250 10000 6250
1995-09-04 1250 1260 1250 1250 39000 6250
1995-09-05 1270 1290 1260 1280 46000 6400
1995-09-06 1290 1370 1290 1370 37000 6850
1995-09-07 1360 1360 1350 1350 8000 6750
1995-09-08 1350 1350 1310 1320 8000 6600
1995-09-11 1350 1400 1350 1400 11000 7000
1995-09-12 1420 1490 1400 1470 40000 7350
1995-09-13 1500 1500 1470 1500 42000 7500
1995-09-14 1520 1540 1520 1530 52000 7650
1995-09-18 1550 1550 1520 1540 58000 7700
1995-09-19 1550 1580 1550 1570 60000 7850
1995-09-20 1590 1590 1550 1570 50000 7850
1995-09-21 1580 1600 1570 1600 32000 8000
1995-09-22 1580 1580 1530 1540 19000 7700
1995-09-25 1540 1540 1530 1530 18000 7650
1995-09-28 1480 1480 1480 1480 2000 7400
1995-10-02 1490 1490 1490 1490 2000 7450
1995-10-03 1490 1490 1490 1490 1000 7450
1995-10-04 1400 1400 1400 1400 2000 7000
1995-10-05 1410 1420 1400 1400 4000 7000
1995-10-06 1400 1400 1370 1370 7000 6850
1995-10-09 1400 1400 1390 1390 2000 6950
1995-10-11 1400 1400 1400 1400 2000 7000
1995-10-12 1400 1440 1400 1440 3000 7200
1995-10-16 1450 1450 1450 1450 2000 7250
1995-10-18 1450 1450 1450 1450 1000 7250
1995-10-19 1410 1410 1400 1400 6000 7000
1995-10-20 1390 1390 1380 1380 4000 6900
1995-10-23 1350 1350 1310 1320 12000 6600
1995-10-24 1330 1330 1330 1330 1000 6650
1995-10-25 1330 1340 1330 1340 5000 6700
1995-10-26 1330 1330 1310 1310 8000 6550
1995-10-30 1310 1330 1300 1300 9000 6500
1995-10-31 1280 1290 1280 1290 5000 6450
1995-11-01 1280 1280 1280 1280 1000 6400
1995-11-02 1280 1280 1270 1280 32000 6400
1995-11-06 1290 1290 1280 1280 6000 6400
1995-11-07 1270 1280 1270 1280 10000 6400
1995-11-08 1280 1300 1280 1290 14000 6450
1995-11-09 1300 1340 1300 1310 49000 6550
1995-11-10 1310 1320 1310 1310 15000 6550
1995-11-14 1320 1320 1320 1320 2000 6600
1995-11-15 1330 1330 1330 1330 1000 6650
1995-11-16 1330 1330 1330 1330 3000 6650
1995-11-20 1350 1350 1330 1330 12000 6650
1995-11-21 1350 1350 1350 1350 3000 6750
1995-11-22 1340 1350 1340 1340 9000 6700
1995-11-24 1340 1340 1340 1340 11000 6700
1995-11-27 1330 1330 1310 1310 9000 6550
1995-11-28 1310 1310 1310 1310 4000 6550
1995-11-29 1310 1310 1290 1290 12000 6450
1995-11-30 1290 1300 1290 1300 6000 6500
1995-12-01 1310 1310 1300 1300 3000 6500
1995-12-04 1310 1310 1310 1310 2000 6550
1995-12-05 1310 1320 1310 1320 4000 6600
1995-12-06 1310 1320 1280 1300 26000 6500
1995-12-07 1300 1300 1300 1300 1000 6500
1995-12-08 1330 1340 1330 1330 8000 6650
1995-12-11 1330 1350 1330 1350 13000 6750
1995-12-12 1350 1350 1350 1350 4000 6750
1995-12-13 1350 1350 1340 1340 2000 6700
1995-12-14 1350 1400 1350 1400 35000 7000
1995-12-15 1400 1400 1340 1340 5000 6700
1995-12-19 1380 1380 1380 1380 1000 6900
1995-12-20 1370 1370 1370 1370 2000 6850
1995-12-21 1360 1360 1350 1350 17000 6750
1995-12-22 1350 1370 1350 1350 18000 6750
1995-12-25 1370 1370 1370 1370 1000 6850
1995-12-26 1380 1380 1380 1380 1000 6900
1995-12-27 1370 1380 1370 1380 9000 6900
1995-12-28 1400 1400 1400 1400 2000 7000
1995-12-29 1390 1390 1390 1390 3000 6950


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。