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
1983-01-05 303 303 303 303 2000 1485.3
1983-01-06 303 303 301 301 2000 1475.5
1983-01-07 301 301 301 301 2000 1475.5
1983-01-10 302 302 302 302 2000 1480.4
1983-01-11 303 303 303 303 1000 1485.3
1983-01-12 302 302 302 302 4000 1480.4
1983-01-13 303 305 303 303 5000 1485.3
1983-01-14 303 305 301 301 11000 1475.5
1983-01-17 301 307 301 307 4000 1504.9
1983-01-18 305 306 298 306 8000 1500
1983-01-19 307 307 307 307 3000 1504.9
1983-01-20 307 307 305 307 21000 1504.9
1983-01-21 306 310 306 310 10000 1519.6
1983-01-26 310 310 308 308 17000 1509.8
1983-01-27 303 310 303 310 19000 1519.6
1983-01-28 307 307 307 307 3000 1504.9
1983-01-31 307 307 307 307 5000 1504.9
1983-02-01 308 308 308 308 5000 1509.8
1983-02-02 308 308 308 308 4000 1509.8
1983-02-03 306 307 306 307 7000 1504.9
1983-02-04 305 305 299 305 11000 1495.1
1983-02-08 300 305 300 305 9000 1495.1
1983-02-09 304 304 304 304 1000 1490.2
1983-02-10 303 304 303 304 3000 1490.2
1983-02-12 304 304 304 304 1000 1490.2
1983-02-14 304 304 304 304 7000 1490.2
1983-02-15 304 304 304 304 6000 1490.2
1983-02-17 303 303 303 303 6000 1485.3
1983-02-18 298 300 298 300 5000 1470.6
1983-02-21 300 300 300 300 3000 1470.6
1983-02-23 299 300 299 300 5000 1470.6
1983-02-28 299 299 299 299 2000 1465.7
1983-03-01 298 298 298 298 3000 1460.8
1983-03-02 299 300 295 298 26000 1460.8
1983-03-03 298 298 297 297 6000 1455.9
1983-03-04 296 296 296 296 1000 1451
1983-03-07 295 295 295 295 4000 1446.1
1983-03-08 295 295 294 294 2000 1441.2
1983-03-09 290 293 290 293 3000 1436.3
1983-03-10 287 287 287 287 4000 1406.9
1983-03-11 288 288 285 285 10000 1397.1
1983-03-14 282 285 280 282 9000 1382.4
1983-03-15 282 282 282 282 2000 1382.4
1983-03-16 285 285 285 285 3000 1397.1
1983-03-18 285 285 285 285 8000 1397.1
1983-03-22 285 295 285 295 3000 1446.1
1983-03-23 292 293 290 290 5000 1421.6
1983-03-25 296 296 290 290 8000 1421.6
1983-03-26 291 300 291 300 3000 1470.6
1983-03-28 299 299 291 291 10000 1426.5
1983-03-29 300 300 292 292 5000 1431.4
1983-03-30 292 292 292 292 1000 1431.4
1983-03-31 293 293 293 293 1000 1436.3
1983-04-01 293 293 293 293 1000 1436.3
1983-04-04 293 293 291 291 4000 1426.5
1983-04-05 291 291 291 291 4000 1426.5
1983-04-06 298 298 298 298 4000 1460.8
1983-04-07 300 300 300 300 1000 1470.6
1983-04-08 300 300 295 300 7000 1470.6
1983-04-09 300 300 300 300 1000 1470.6
1983-04-13 305 305 305 305 9000 1495.1
1983-04-15 302 302 302 302 2000 1480.4
1983-04-18 302 305 302 305 6000 1495.1
1983-04-20 305 305 300 300 10000 1470.6
1983-04-21 300 305 298 298 11000 1460.8
1983-04-23 299 299 299 299 1000 1465.7
1983-04-26 299 310 299 310 6000 1519.6
1983-04-27 308 310 308 310 4000 1519.6
1983-04-28 311 315 311 315 12000 1544.1
1983-04-30 315 322 315 322 11000 1578.4
1983-05-02 320 320 320 320 3000 1568.6
1983-05-04 315 315 315 315 13000 1544.1
1983-05-06 310 310 310 310 2000 1519.6
1983-05-09 308 308 305 308 3000 1509.8
1983-05-10 308 310 308 310 11000 1519.6
1983-05-11 310 319 310 319 2000 1563.7
1983-05-12 315 320 315 320 2000 1568.6
1983-05-13 330 330 330 330 10000 1617.7
1983-05-18 305 305 305 305 4000 1495.1
1983-05-19 303 303 303 303 5000 1485.3
1983-05-20 303 303 303 303 1000 1485.3
1983-05-23 305 305 305 305 1000 1495.1
1983-05-24 300 300 298 300 5000 1470.6
1983-05-26 300 300 300 300 4000 1470.6
1983-05-27 300 300 300 300 3000 1470.6
1983-05-28 300 300 300 300 1000 1470.6
1983-05-31 305 305 305 305 4000 1495.1
1983-06-01 304 304 304 304 3000 1490.2
1983-06-03 295 300 295 300 4000 1470.6
1983-06-04 300 300 290 290 3000 1421.6
1983-06-07 296 296 296 296 4000 1451
1983-06-08 293 293 293 293 3000 1436.3
1983-06-09 292 292 292 292 1000 1431.4
1983-06-10 291 291 291 291 1000 1426.5
1983-06-14 290 290 280 280 13000 1372.6
1983-06-15 286 286 281 281 4000 1377.5
1983-06-22 286 286 286 286 2000 1402
1983-06-24 290 295 290 295 7000 1446.1
1983-06-25 300 300 300 300 3000 1470.6
1983-06-27 300 300 300 300 3000 1470.6
1983-06-28 305 305 305 305 5000 1495.1
1983-06-29 305 305 300 300 4000 1470.6
1983-06-30 305 305 300 305 6000 1495.1
1983-07-01 304 305 300 300 10000 1470.6
1983-07-02 308 308 308 308 3000 1509.8
1983-07-04 309 309 308 308 6000 1509.8
1983-07-05 310 310 310 310 10000 1519.6
1983-07-06 305 315 305 315 13000 1544.1
1983-07-07 315 315 311 311 6000 1524.5
1983-07-08 315 315 315 315 3000 1544.1
1983-07-09 316 319 316 319 4000 1563.7
1983-07-11 319 320 319 320 6000 1568.6
1983-07-12 321 321 316 316 13000 1549
1983-07-13 320 320 320 320 7000 1568.6
1983-07-14 315 315 315 315 4000 1544.1
1983-07-15 310 315 310 315 6000 1544.1
1983-07-18 315 315 310 310 4000 1519.6
1983-07-19 310 315 310 315 3000 1544.1
1983-07-20 315 320 315 320 9000 1568.6
1983-07-21 320 320 319 319 12000 1563.7
1983-07-22 320 320 315 315 4000 1544.1
1983-07-25 317 321 317 320 15000 1568.6
1983-07-26 325 332 325 332 8000 1627.5
1983-07-27 337 366 337 366 189000 1794.1
1983-07-28 371 371 358 358 79000 1754.9
1983-07-29 355 358 339 340 41000 1666.7
1983-07-30 339 339 339 339 1000 1661.8
1983-08-01 339 340 339 340 8000 1666.7
1983-08-02 339 340 339 339 7000 1661.8
1983-08-03 329 329 329 329 1000 1612.7
1983-08-04 329 336 329 334 8000 1637.3
1983-08-05 335 335 335 335 2000 1642.2
1983-08-08 335 350 335 350 14000 1715.7
1983-08-09 360 367 360 360 38000 1764.7
1983-08-10 360 360 355 355 27000 1740.2
1983-08-11 360 360 355 355 20000 1740.2
1983-08-12 355 359 351 359 8000 1759.8
1983-08-15 359 359 359 359 6000 1759.8
1983-08-16 355 355 350 350 7000 1715.7
1983-08-17 350 350 340 350 14000 1715.7
1983-08-18 350 350 350 350 3000 1715.7
1983-08-19 345 345 345 345 5000 1691.2
1983-08-22 345 350 345 350 25000 1715.7
1983-08-23 345 345 345 345 2000 1691.2
1983-08-24 345 345 345 345 6000 1691.2
1983-08-26 349 350 345 350 6000 1715.7
1983-08-27 350 350 341 341 6000 1671.6
1983-08-29 345 350 345 345 4000 1691.2
1983-08-30 349 349 345 345 7000 1691.2
1983-08-31 350 350 350 350 19000 1715.7
1983-09-01 355 360 354 356 22000 1745.1
1983-09-02 350 350 350 350 20000 1715.7
1983-09-03 350 350 350 350 6000 1715.7
1983-09-06 348 348 348 348 3000 1705.9
1983-09-12 343 343 343 343 3000 1681.4
1983-09-14 333 338 330 338 20000 1656.9
1983-09-19 330 330 328 328 8000 1607.8
1983-09-20 328 330 328 328 11000 1607.8
1983-09-21 328 328 328 328 8000 1607.8
1983-09-22 328 328 328 328 4000 1607.8
1983-09-24 327 328 327 328 3000 1607.8
1983-09-26 326 326 326 326 2000 1598
1983-09-30 316 321 316 321 10000 1573.5
1983-10-03 319 321 318 318 19000 1558.8
1983-10-04 318 318 318 318 7000 1558.8
1983-10-05 318 318 318 318 4000 1558.8
1983-10-06 318 318 318 318 8000 1558.8
1983-10-07 318 318 318 318 2000 1558.8
1983-10-12 317 317 316 316 2000 1549
1983-10-13 317 318 317 318 9000 1558.8
1983-10-14 316 316 315 315 15000 1544.1
1983-10-15 315 315 315 315 2000 1544.1
1983-10-17 315 316 315 316 8000 1549
1983-10-19 321 321 321 321 3000 1573.5
1983-10-20 321 321 318 318 4000 1558.8
1983-10-24 321 321 318 318 16000 1558.8
1983-10-25 320 321 315 315 17000 1544.1
1983-10-26 318 318 318 318 3000 1558.8
1983-10-27 317 318 317 318 4000 1558.8
1983-10-28 315 318 310 318 19000 1558.8
1983-10-29 318 318 308 308 7000 1509.8
1983-10-31 309 310 305 310 14000 1519.6
1983-11-01 311 311 311 311 4000 1524.5
1983-11-02 311 311 310 310 6000 1519.6
1983-11-07 310 310 310 310 12000 1519.6
1983-11-08 310 310 310 310 4000 1519.6
1983-11-09 315 315 315 315 2000 1544.1
1983-11-10 316 316 316 316 11000 1549
1983-11-11 315 316 315 316 2000 1549
1983-11-14 316 316 314 314 12000 1539.2
1983-11-15 313 313 313 313 2000 1534.3
1983-11-16 311 311 301 306 10000 1500
1983-11-17 306 310 306 306 14000 1500
1983-11-18 305 307 305 306 9000 1500
1983-11-19 306 306 306 306 1000 1500
1983-11-21 310 310 306 306 4000 1500
1983-11-22 311 311 310 310 3000 1519.6
1983-11-24 311 311 310 310 16000 1519.6
1983-11-29 310 310 310 310 4000 1519.6
1983-11-30 302 302 302 302 10000 1480.4
1983-12-01 310 310 310 310 6000 1519.6
1983-12-02 309 309 305 305 8000 1495.1
1983-12-03 310 310 310 310 2000 1519.6
1983-12-05 309 309 309 309 2000 1514.7
1983-12-06 309 310 309 310 11000 1519.6
1983-12-07 309 312 309 312 10000 1529.4
1983-12-08 312 312 310 310 9000 1519.6
1983-12-09 312 312 312 312 3000 1529.4
1983-12-12 312 315 310 310 11000 1519.6
1983-12-13 315 315 315 315 8000 1544.1
1983-12-14 315 315 315 315 2000 1544.1
1983-12-15 311 315 311 315 5000 1544.1
1983-12-16 314 315 311 315 9000 1544.1
1983-12-17 318 318 310 315 7000 1544.1
1983-12-19 315 315 310 315 3000 1544.1
1983-12-20 315 318 315 318 5000 1558.8
1983-12-21 318 318 315 318 6000 1558.8
1983-12-22 320 320 320 320 3000 1568.6
1983-12-23 322 323 322 323 7000 1583.3
1983-12-24 323 323 323 323 4000 1583.3


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。