1906 (株)細田工務店 個別株価データ

東証JQS(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。
- 直近300日
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
1996-01-04 | 795 | 800 | 795 | 800 | 2000 | 800 |
1996-01-05 | 800 | 800 | 800 | 800 | 3000 | 800 |
1996-01-08 | 820 | 820 | 819 | 820 | 9000 | 820 |
1996-01-09 | 820 | 850 | 820 | 850 | 3000 | 850 |
1996-01-10 | 850 | 850 | 827 | 827 | 4000 | 827 |
1996-01-11 | 835 | 845 | 831 | 835 | 10000 | 835 |
1996-01-12 | 840 | 862 | 840 | 860 | 17000 | 860 |
1996-01-16 | 867 | 901 | 867 | 900 | 12000 | 900 |
1996-01-17 | 920 | 930 | 909 | 909 | 4000 | 909 |
1996-01-18 | 910 | 910 | 890 | 890 | 6000 | 890 |
1996-01-19 | 895 | 895 | 890 | 890 | 3000 | 890 |
1996-01-22 | 885 | 900 | 885 | 900 | 10000 | 900 |
1996-01-23 | 919 | 930 | 919 | 930 | 10000 | 930 |
1996-01-24 | 930 | 939 | 930 | 939 | 16000 | 939 |
1996-01-25 | 939 | 941 | 930 | 940 | 13000 | 940 |
1996-01-26 | 940 | 988 | 940 | 988 | 20000 | 988 |
1996-01-29 | 991 | 1090 | 990 | 1090 | 39000 | 1090 |
1996-01-30 | 1110 | 1290 | 1110 | 1200 | 107000 | 1200 |
1996-01-31 | 1190 | 1400 | 1180 | 1390 | 154000 | 1390 |
1996-02-01 | 1380 | 1560 | 1340 | 1540 | 157000 | 1540 |
1996-02-02 | 1520 | 1780 | 1410 | 1700 | 208000 | 1700 |
1996-02-05 | 1690 | 1850 | 1660 | 1800 | 114000 | 1800 |
1996-02-06 | 1770 | 1800 | 1590 | 1700 | 46000 | 1700 |
1996-02-07 | 1680 | 1690 | 1610 | 1650 | 36000 | 1650 |
1996-02-08 | 1650 | 1650 | 1600 | 1650 | 32000 | 1650 |
1996-02-09 | 1650 | 1700 | 1640 | 1690 | 40000 | 1690 |
1996-02-13 | 1650 | 1650 | 1600 | 1650 | 12000 | 1650 |
1996-02-14 | 1650 | 1650 | 1570 | 1620 | 9000 | 1620 |
1996-02-15 | 1600 | 1630 | 1570 | 1630 | 35000 | 1630 |
1996-02-16 | 1620 | 1650 | 1600 | 1650 | 30000 | 1650 |
1996-02-19 | 1640 | 1650 | 1640 | 1650 | 2000 | 1650 |
1996-02-20 | 1600 | 1600 | 1590 | 1590 | 13000 | 1590 |
1996-02-21 | 1560 | 1560 | 1520 | 1520 | 4000 | 1520 |
1996-02-22 | 1480 | 1480 | 1450 | 1450 | 4000 | 1450 |
1996-02-23 | 1440 | 1440 | 1400 | 1400 | 7000 | 1400 |
1996-02-26 | 1380 | 1380 | 1330 | 1350 | 6000 | 1350 |
1996-02-27 | 1350 | 1500 | 1350 | 1500 | 8000 | 1500 |
1996-02-28 | 1490 | 1490 | 1400 | 1400 | 6000 | 1400 |
1996-02-29 | 1400 | 1400 | 1400 | 1400 | 3000 | 1400 |
1996-03-01 | 1390 | 1390 | 1310 | 1390 | 4000 | 1390 |
1996-03-04 | 1410 | 1410 | 1400 | 1410 | 4000 | 1410 |
1996-03-06 | 1270 | 1270 | 1220 | 1220 | 2000 | 1220 |
1996-03-08 | 1220 | 1220 | 1180 | 1180 | 5000 | 1180 |
1996-03-11 | 1200 | 1200 | 1200 | 1200 | 2000 | 1200 |
1996-03-12 | 1200 | 1200 | 1200 | 1200 | 6000 | 1200 |
1996-03-13 | 1200 | 1200 | 1200 | 1200 | 4000 | 1200 |
1996-03-14 | 1200 | 1200 | 1200 | 1200 | 7000 | 1200 |
1996-03-15 | 1190 | 1200 | 1190 | 1200 | 4000 | 1200 |
1996-03-18 | 1210 | 1210 | 1180 | 1200 | 5000 | 1200 |
1996-03-19 | 1200 | 1200 | 1200 | 1200 | 2000 | 1200 |
1996-03-21 | 1180 | 1200 | 1180 | 1200 | 11000 | 1200 |
1996-03-22 | 1200 | 1200 | 1200 | 1200 | 9000 | 1200 |
1996-03-25 | 1190 | 1250 | 1180 | 1250 | 20000 | 1250 |
1996-03-26 | 1300 | 1350 | 1300 | 1350 | 24000 | 1350 |
1996-03-27 | 1380 | 1410 | 1350 | 1350 | 13000 | 1350 |
1996-03-28 | 1350 | 1350 | 1310 | 1310 | 5000 | 1310 |
1996-03-29 | 1300 | 1410 | 1250 | 1410 | 18000 | 1410 |
1996-04-01 | 1400 | 1470 | 1400 | 1450 | 22000 | 1450 |
1996-04-02 | 1450 | 1470 | 1450 | 1450 | 12000 | 1450 |
1996-04-03 | 1410 | 1450 | 1410 | 1450 | 2000 | 1450 |
1996-04-04 | 1430 | 1430 | 1430 | 1430 | 1000 | 1430 |
1996-04-05 | 1400 | 1400 | 1320 | 1320 | 3000 | 1320 |
1996-04-09 | 1310 | 1310 | 1310 | 1310 | 12000 | 1310 |
1996-04-10 | 1310 | 1310 | 1280 | 1280 | 4000 | 1280 |
1996-04-11 | 1260 | 1260 | 1230 | 1240 | 7000 | 1240 |
1996-04-12 | 1250 | 1250 | 1250 | 1250 | 3000 | 1250 |
1996-04-16 | 1250 | 1250 | 1250 | 1250 | 7000 | 1250 |
1996-04-17 | 1260 | 1260 | 1220 | 1220 | 5000 | 1220 |
1996-04-18 | 1220 | 1220 | 1220 | 1220 | 2000 | 1220 |
1996-04-19 | 1220 | 1220 | 1200 | 1200 | 7000 | 1200 |
1996-04-22 | 1270 | 1270 | 1270 | 1270 | 1000 | 1270 |
1996-04-23 | 1260 | 1270 | 1260 | 1270 | 2000 | 1270 |
1996-04-24 | 1270 | 1270 | 1270 | 1270 | 2000 | 1270 |
1996-04-25 | 1250 | 1250 | 1250 | 1250 | 2000 | 1250 |
1996-04-30 | 1230 | 1240 | 1200 | 1200 | 3000 | 1200 |
1996-05-02 | 1250 | 1250 | 1250 | 1250 | 4000 | 1250 |
1996-05-07 | 1260 | 1260 | 1230 | 1230 | 2000 | 1230 |
1996-05-08 | 1330 | 1420 | 1310 | 1420 | 30000 | 1420 |
1996-05-09 | 1420 | 1430 | 1390 | 1390 | 6000 | 1390 |
1996-05-10 | 1400 | 1450 | 1400 | 1450 | 10000 | 1450 |
1996-05-13 | 1440 | 1450 | 1400 | 1450 | 26000 | 1450 |
1996-05-14 | 1450 | 1500 | 1430 | 1500 | 15000 | 1500 |
1996-05-15 | 1480 | 1500 | 1480 | 1500 | 9000 | 1500 |
1996-05-16 | 1480 | 1480 | 1480 | 1480 | 3000 | 1480 |
1996-05-17 | 1460 | 1460 | 1430 | 1430 | 5000 | 1430 |
1996-05-21 | 1350 | 1350 | 1350 | 1350 | 3000 | 1350 |
1996-05-22 | 1350 | 1350 | 1350 | 1350 | 1000 | 1350 |
1996-05-23 | 1350 | 1350 | 1350 | 1350 | 3000 | 1350 |
1996-05-24 | 1400 | 1400 | 1360 | 1360 | 2000 | 1360 |
1996-05-27 | 1420 | 1540 | 1420 | 1500 | 56000 | 1500 |
1996-05-28 | 1440 | 1440 | 1420 | 1420 | 7000 | 1420 |
1996-05-29 | 1430 | 1490 | 1430 | 1460 | 20000 | 1460 |
1996-05-30 | 1490 | 1550 | 1490 | 1550 | 20000 | 1550 |
1996-05-31 | 1560 | 1600 | 1550 | 1580 | 25000 | 1580 |
1996-06-03 | 1580 | 1630 | 1580 | 1630 | 72000 | 1630 |
1996-06-04 | 1610 | 1620 | 1600 | 1620 | 31000 | 1620 |
1996-06-05 | 1620 | 1640 | 1600 | 1640 | 30000 | 1640 |
1996-06-06 | 1640 | 1660 | 1610 | 1610 | 12000 | 1610 |
1996-06-07 | 1600 | 1600 | 1600 | 1600 | 36000 | 1600 |
1996-06-10 | 1580 | 1580 | 1550 | 1550 | 5000 | 1550 |
1996-06-12 | 1510 | 1510 | 1450 | 1450 | 6000 | 1450 |
1996-06-13 | 1480 | 1490 | 1450 | 1450 | 9000 | 1450 |
1996-06-17 | 1510 | 1540 | 1510 | 1540 | 14000 | 1540 |
1996-06-18 | 1510 | 1510 | 1510 | 1510 | 2000 | 1510 |
1996-06-19 | 1500 | 1500 | 1500 | 1500 | 5000 | 1500 |
1996-06-21 | 1480 | 1480 | 1480 | 1480 | 1000 | 1480 |
1996-06-24 | 1450 | 1450 | 1450 | 1450 | 2000 | 1450 |
1996-06-25 | 1450 | 1480 | 1450 | 1460 | 4000 | 1460 |
1996-06-27 | 1500 | 1500 | 1500 | 1500 | 1000 | 1500 |
1996-07-01 | 1500 | 1500 | 1480 | 1480 | 6000 | 1480 |
1996-07-02 | 1500 | 1500 | 1500 | 1500 | 3000 | 1500 |
1996-07-03 | 1510 | 1510 | 1470 | 1470 | 4000 | 1470 |
1996-07-04 | 1470 | 1470 | 1470 | 1470 | 5000 | 1470 |
1996-07-05 | 1470 | 1470 | 1470 | 1470 | 5000 | 1470 |
1996-07-08 | 1450 | 1450 | 1450 | 1450 | 3000 | 1450 |
1996-07-09 | 1470 | 1490 | 1470 | 1470 | 4000 | 1470 |
1996-07-10 | 1460 | 1460 | 1460 | 1460 | 1000 | 1460 |
1996-07-11 | 1460 | 1470 | 1460 | 1470 | 2000 | 1470 |
1996-07-12 | 1460 | 1460 | 1460 | 1460 | 1000 | 1460 |
1996-07-15 | 1460 | 1460 | 1460 | 1460 | 6000 | 1460 |
1996-07-16 | 1460 | 1460 | 1460 | 1460 | 1000 | 1460 |
1996-07-17 | 1460 | 1460 | 1430 | 1430 | 3000 | 1430 |
1996-07-19 | 1410 | 1410 | 1410 | 1410 | 3000 | 1410 |
1996-07-23 | 1400 | 1400 | 1400 | 1400 | 1000 | 1400 |
1996-07-25 | 1400 | 1400 | 1400 | 1400 | 1000 | 1400 |
1996-07-26 | 1390 | 1390 | 1390 | 1390 | 1000 | 1390 |
1996-07-29 | 1390 | 1390 | 1360 | 1360 | 2000 | 1360 |
1996-07-30 | 1370 | 1370 | 1370 | 1370 | 1000 | 1370 |
1996-08-01 | 1380 | 1380 | 1310 | 1310 | 2000 | 1310 |
1996-08-06 | 1350 | 1350 | 1350 | 1350 | 2000 | 1350 |
1996-08-09 | 1280 | 1280 | 1280 | 1280 | 2000 | 1280 |
1996-08-12 | 1260 | 1260 | 1260 | 1260 | 2000 | 1260 |
1996-08-14 | 1270 | 1270 | 1200 | 1260 | 5000 | 1260 |
1996-08-16 | 1260 | 1260 | 1260 | 1260 | 2000 | 1260 |
1996-08-21 | 1260 | 1260 | 1260 | 1260 | 1000 | 1260 |
1996-08-23 | 1250 | 1250 | 1250 | 1250 | 3000 | 1250 |
1996-08-30 | 1250 | 1250 | 1240 | 1240 | 4000 | 1240 |
1996-09-04 | 1200 | 1200 | 1200 | 1200 | 1000 | 1200 |
1996-09-05 | 1200 | 1200 | 1190 | 1190 | 3000 | 1190 |
1996-09-06 | 1190 | 1190 | 1190 | 1190 | 1000 | 1190 |
1996-09-17 | 1150 | 1160 | 1110 | 1150 | 11000 | 1150 |
1996-09-18 | 1150 | 1160 | 1150 | 1150 | 22000 | 1150 |
1996-09-19 | 1150 | 1150 | 1150 | 1150 | 23000 | 1150 |
1996-09-20 | 1150 | 1160 | 1140 | 1140 | 9000 | 1140 |
1996-09-24 | 1140 | 1150 | 1100 | 1100 | 19000 | 1100 |
1996-09-25 | 1100 | 1100 | 1040 | 1050 | 18000 | 1050 |
1996-09-26 | 1050 | 1050 | 1050 | 1050 | 14000 | 1050 |
1996-09-27 | 1050 | 1050 | 1040 | 1050 | 12000 | 1050 |
1996-09-30 | 1030 | 1030 | 1000 | 1000 | 19000 | 1000 |
1996-10-01 | 1010 | 1010 | 1000 | 1000 | 14000 | 1000 |
1996-10-07 | 1130 | 1130 | 1130 | 1130 | 2000 | 1130 |
1996-10-09 | 1100 | 1100 | 1090 | 1090 | 4000 | 1090 |
1996-10-14 | 1040 | 1040 | 1020 | 1020 | 4000 | 1020 |
1996-10-15 | 1020 | 1060 | 1020 | 1060 | 6000 | 1060 |
1996-10-22 | 1120 | 1120 | 1110 | 1120 | 3000 | 1120 |
1996-10-23 | 1120 | 1120 | 1110 | 1110 | 9000 | 1110 |
1996-10-24 | 1110 | 1110 | 1100 | 1100 | 5000 | 1100 |
1996-10-25 | 1100 | 1100 | 1100 | 1100 | 4000 | 1100 |
1996-10-28 | 1110 | 1110 | 1110 | 1110 | 4000 | 1110 |
1996-10-29 | 1140 | 1140 | 1110 | 1110 | 4000 | 1110 |
1996-10-30 | 1110 | 1110 | 1110 | 1110 | 3000 | 1110 |
1996-10-31 | 1110 | 1110 | 1110 | 1110 | 2000 | 1110 |
1996-11-01 | 1120 | 1130 | 1120 | 1130 | 14000 | 1130 |
1996-11-05 | 1130 | 1130 | 1130 | 1130 | 3000 | 1130 |
1996-11-06 | 1130 | 1130 | 1130 | 1130 | 3000 | 1130 |
1996-11-07 | 1130 | 1130 | 1130 | 1130 | 4000 | 1130 |
1996-11-08 | 1130 | 1130 | 1120 | 1120 | 10000 | 1120 |
1996-11-11 | 1130 | 1130 | 1130 | 1130 | 6000 | 1130 |
1996-11-12 | 1130 | 1130 | 1120 | 1120 | 6000 | 1120 |
1996-11-13 | 1130 | 1130 | 1120 | 1120 | 12000 | 1120 |
1996-11-14 | 1120 | 1130 | 1120 | 1120 | 5000 | 1120 |
1996-11-15 | 1120 | 1120 | 1120 | 1120 | 30000 | 1120 |
1996-11-18 | 1120 | 1170 | 1120 | 1170 | 11000 | 1170 |
1996-11-19 | 1170 | 1170 | 1170 | 1170 | 8000 | 1170 |
1996-11-21 | 1180 | 1230 | 1180 | 1230 | 66000 | 1230 |
1996-11-25 | 1170 | 1170 | 1170 | 1170 | 4000 | 1170 |
1996-11-26 | 1180 | 1180 | 1180 | 1180 | 1000 | 1180 |
1996-11-28 | 1170 | 1170 | 1150 | 1150 | 10000 | 1150 |
1996-11-29 | 1180 | 1180 | 1180 | 1180 | 1000 | 1180 |
1996-12-03 | 1160 | 1160 | 1150 | 1150 | 2000 | 1150 |
1996-12-04 | 1160 | 1160 | 1130 | 1130 | 11000 | 1130 |
1996-12-05 | 1130 | 1130 | 1130 | 1130 | 4000 | 1130 |
1996-12-06 | 1130 | 1130 | 1110 | 1110 | 8000 | 1110 |
1996-12-09 | 1110 | 1110 | 1100 | 1100 | 4000 | 1100 |
1996-12-10 | 1130 | 1230 | 1130 | 1230 | 4000 | 1230 |
1996-12-11 | 1200 | 1200 | 1200 | 1200 | 1000 | 1200 |
1996-12-13 | 1160 | 1160 | 1160 | 1160 | 1000 | 1160 |
1996-12-16 | 1130 | 1130 | 1100 | 1100 | 7000 | 1100 |
1996-12-19 | 1180 | 1180 | 1180 | 1180 | 1000 | 1180 |
1996-12-24 | 1120 | 1120 | 1120 | 1120 | 1000 | 1120 |
1996-12-25 | 1130 | 1130 | 1080 | 1080 | 4000 | 1080 |
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。