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。

日付 始値 高値 安値 終値 出来高 終値調整
1984-01-04 560 560 530 530 72000 1448
1984-01-05 526 540 526 540 102000 1475.3
1984-01-06 530 540 530 538 133000 1469.9
1984-01-07 528 545 526 545 78000 1489
1984-01-09 545 545 530 530 84000 1448
1984-01-10 530 534 525 526 91000 1437.1
1984-01-11 530 539 525 530 55000 1448
1984-01-12 530 530 525 530 391000 1448
1984-01-13 528 541 525 541 112000 1478
1984-01-17 541 555 530 536 619000 1464.4
1984-01-18 536 548 536 537 104000 1467.1
1984-01-19 540 558 540 548 264000 1497.2
1984-01-20 555 555 545 550 227000 1502.6
1984-01-21 550 555 548 548 63000 1497.2
1984-01-23 549 550 538 538 170000 1469.9
1984-01-24 536 540 534 536 90000 1464.4
1984-01-25 535 539 535 536 62000 1464.4
1984-01-26 536 540 536 537 50000 1467.1
1984-01-27 540 540 536 537 91000 1467.1
1984-01-28 537 540 536 540 91000 1475.3
1984-01-30 533 534 532 532 32000 1453.5
1984-01-31 531 531 525 530 81000 1448
1984-02-01 527 527 526 527 54000 1439.8
1984-02-02 528 528 526 526 83000 1437.1
1984-02-03 528 529 526 526 38000 1437.1
1984-02-04 526 526 526 526 13000 1437.1
1984-02-06 530 530 526 526 23000 1437.1
1984-02-07 530 540 527 540 88000 1475.3
1984-02-08 535 540 528 538 48000 1469.9
1984-02-09 538 540 530 530 76000 1448
1984-02-10 531 540 530 531 40000 1450.7
1984-02-13 530 530 527 530 63000 1448
1984-02-14 532 532 527 530 45000 1448
1984-02-15 529 530 526 526 29000 1437.1
1984-02-16 526 530 526 530 55000 1448
1984-02-17 530 535 530 533 49000 1456.2
1984-02-18 540 540 535 535 35000 1461.7
1984-02-20 540 542 537 540 143000 1475.3
1984-02-21 550 557 545 557 189000 1521.8
1984-02-22 565 600 560 586 674000 1601
1984-02-23 594 609 586 609 531000 1663.8
1984-02-24 614 614 596 599 289000 1636.5
1984-02-25 596 600 590 590 76000 1611.9
1984-02-27 596 615 590 614 320000 1677.5
1984-02-28 610 610 600 600 177000 1639.2
1984-02-29 603 614 580 580 112000 1584.6
1984-03-01 585 591 581 581 99000 1587.3
1984-03-02 591 600 580 580 99000 1584.6
1984-03-03 598 598 585 590 84000 1611.9
1984-03-05 600 600 585 586 118000 1601
1984-03-06 587 600 575 600 205000 1639.2
1984-03-07 599 599 580 580 35000 1584.6
1984-03-08 597 598 590 590 88000 1611.9
1984-03-09 580 599 580 599 147000 1636.5
1984-03-12 597 598 575 590 41000 1611.9
1984-03-13 585 590 577 590 51000 1611.9
1984-03-14 590 590 577 585 65000 1598.3
1984-03-15 590 590 576 590 52000 1611.9
1984-03-16 580 595 579 594 299000 1622.8
1984-03-17 594 598 585 594 70000 1622.8
1984-03-19 595 598 580 588 55000 1606.5
1984-03-21 590 599 588 590 82000 1611.9
1984-03-22 593 599 592 599 120000 1636.5
1984-03-23 598 600 580 590 167000 1611.9
1984-03-24 600 609 599 609 156000 1663.8
1984-03-26 600 620 600 620 242000 1693.9
1984-03-27 620 632 610 631 294000 1723.9
1984-03-28 565 565 524 524 46000 1574.8
1984-03-29 540 540 520 520 29000 1562.7
1984-03-30 521 521 515 520 58000 1562.7
1984-03-31 521 530 521 530 36000 1592.8
1984-04-02 531 532 530 530 38000 1592.8
1984-04-03 530 530 530 530 6000 1592.8
1984-04-04 530 550 530 550 21000 1652.9
1984-04-05 548 548 535 535 22000 1607.8
1984-04-06 535 535 530 530 41000 1592.8
1984-04-07 530 530 515 530 31000 1592.8
1984-04-09 520 530 520 526 21000 1580.8
1984-04-10 527 550 527 550 27000 1652.9
1984-04-11 530 530 530 530 23000 1592.8
1984-04-12 530 531 526 526 19000 1580.8
1984-04-13 526 526 520 521 35000 1565.7
1984-04-16 521 530 515 530 89000 1592.8
1984-04-17 530 530 521 521 69000 1565.7
1984-04-18 521 521 515 515 44000 1547.7
1984-04-19 515 515 515 515 30000 1547.7
1984-04-20 502 515 499 515 49000 1547.7
1984-04-21 510 530 510 510 35000 1532.7
1984-04-23 510 510 505 510 43000 1532.7
1984-04-24 510 530 505 530 87000 1592.8
1984-04-25 508 510 505 510 54000 1532.7
1984-04-26 510 511 505 505 23000 1517.7
1984-04-27 505 510 505 510 38000 1532.7
1984-04-28 510 510 510 510 17000 1532.7
1984-05-01 510 510 505 505 21000 1517.7
1984-05-02 505 505 505 505 17000 1517.7
1984-05-04 505 511 505 511 17000 1535.7
1984-05-07 510 511 510 511 19000 1535.7
1984-05-08 511 530 511 530 23000 1592.8
1984-05-09 530 535 505 505 122000 1517.7
1984-05-10 510 510 501 501 13000 1505.6
1984-05-11 500 506 500 503 12000 1511.7
1984-05-14 503 503 501 501 16000 1505.6
1984-05-15 501 501 501 501 7000 1505.6
1984-05-16 501 501 501 501 11000 1505.6
1984-05-17 501 501 500 500 26000 1502.6
1984-05-18 495 500 490 490 31000 1472.6
1984-05-19 498 498 490 498 25000 1496.6
1984-05-21 490 490 490 490 2000 1472.6
1984-05-22 480 480 480 480 8000 1442.5
1984-05-23 480 480 480 480 6000 1442.5
1984-05-24 470 480 470 480 36000 1442.5
1984-05-25 478 479 472 472 16000 1418.5
1984-05-26 472 479 472 479 20000 1439.5
1984-05-28 472 474 467 467 18000 1403.5
1984-05-29 468 470 467 467 19000 1403.5
1984-05-30 467 468 467 467 43000 1403.5
1984-05-31 467 467 467 467 15000 1403.5
1984-06-01 467 467 467 467 12000 1403.5
1984-06-02 468 468 465 465 7000 1397.5
1984-06-04 455 456 450 450 7000 1352.4
1984-06-05 451 451 450 451 19000 1355.4
1984-06-06 451 460 451 460 17000 1382.4
1984-06-07 460 469 458 469 26000 1409.5
1984-06-08 480 491 480 490 21000 1472.6
1984-06-11 500 500 496 500 39000 1502.6
1984-06-12 500 500 498 500 68000 1502.6
1984-06-13 500 506 500 505 28000 1517.7
1984-06-14 505 505 500 500 46000 1502.6
1984-06-15 500 500 500 500 15000 1502.6
1984-06-16 500 500 499 500 39000 1502.6
1984-06-18 504 504 500 500 21000 1502.6
1984-06-19 502 502 501 501 6000 1505.6
1984-06-20 501 501 490 490 63000 1472.6
1984-06-21 500 500 491 491 9000 1475.6
1984-06-22 490 492 490 492 10000 1478.6
1984-06-23 494 510 494 510 19000 1532.7
1984-06-25 509 510 503 505 23000 1517.7
1984-06-26 500 501 499 501 8000 1505.6
1984-06-27 510 510 503 510 26000 1532.7
1984-06-28 510 510 500 510 33000 1532.7
1984-06-29 508 510 500 500 66000 1502.6
1984-06-30 494 500 494 500 8000 1502.6
1984-07-02 501 501 494 495 27000 1487.6
1984-07-03 520 520 495 500 71000 1502.6
1984-07-04 515 528 510 528 184000 1586.8
1984-07-05 550 575 545 548 287000 1646.9
1984-07-06 558 565 550 555 483000 1667.9
1984-07-07 550 560 545 550 95000 1652.9
1984-07-09 559 560 545 546 102000 1640.9
1984-07-10 556 556 529 529 57000 1589.8
1984-07-11 535 535 530 530 18000 1592.8
1984-07-12 525 525 504 506 30000 1520.7
1984-07-13 506 510 506 506 10000 1520.7
1984-07-16 506 520 506 510 26000 1532.7
1984-07-17 510 511 510 511 25000 1535.7
1984-07-18 511 511 500 500 103000 1502.6
1984-07-19 501 512 500 505 29000 1517.7
1984-07-20 500 506 490 490 38000 1472.6
1984-07-21 495 500 495 500 20000 1502.6
1984-07-23 500 500 499 499 16000 1499.6
1984-07-24 500 500 500 500 20000 1502.6
1984-07-25 500 505 500 500 23000 1502.6
1984-07-26 500 500 500 500 42000 1502.6
1984-07-27 500 500 500 500 22000 1502.6
1984-07-28 500 501 500 500 27000 1502.6
1984-07-30 500 500 500 500 28000 1502.6
1984-07-31 510 530 510 530 25000 1592.8
1984-08-01 500 520 500 500 55000 1502.6
1984-08-02 501 535 500 530 76000 1592.8
1984-08-03 530 540 521 530 89000 1592.8
1984-08-04 531 535 529 535 54000 1607.8
1984-08-06 539 540 535 540 86000 1622.8
1984-08-07 540 585 539 575 515000 1728
1984-08-08 585 595 565 575 522000 1728
1984-08-09 576 585 570 580 451000 1743.1
1984-08-10 590 680 590 680 1468000 2043.6
1984-08-13 680 752 679 699 1586000 2100.7
1984-08-14 710 710 675 690 399000 2073.6
1984-08-15 690 690 635 635 214000 1908.3
1984-08-16 630 720 625 715 349000 2148.8
1984-08-17 709 709 641 670 194000 2013.5
1984-08-18 680 681 639 650 155000 1953.4
1984-08-20 660 660 610 610 161000 1833.2
1984-08-21 620 640 620 637 70000 1914.4
1984-08-22 635 635 610 617 43000 1854.3
1984-08-23 645 689 635 671 327000 2016.5
1984-08-24 681 708 680 694 678000 2085.7
1984-08-25 690 693 680 687 238000 2064.6
1984-08-27 689 690 669 669 123000 2010.5
1984-08-28 679 689 672 687 141000 2064.6
1984-08-29 691 760 691 760 1051000 2284
1984-08-30 750 750 729 740 374000 2223.9
1984-08-31 748 790 744 750 704000 2254
1984-09-01 750 761 749 750 289000 2254
1984-09-03 760 778 745 775 387000 2329.1
1984-09-04 774 800 765 770 581000 2314.1
1984-09-05 765 769 720 726 190000 2181.8
1984-09-06 721 745 715 721 148000 2166.8
1984-09-07 723 730 710 710 123000 2133.7
1984-09-10 730 735 710 731 56000 2196.9
1984-09-11 730 732 715 718 82000 2157.8
1984-09-12 718 718 710 715 60000 2148.8
1984-09-13 715 715 690 690 101000 2073.6
1984-09-14 675 675 650 670 62000 2013.5
1984-09-17 661 700 660 700 71000 2103.7
1984-09-18 680 690 680 681 53000 2046.6
1984-09-19 670 670 650 659 44000 1980.5
1984-09-20 650 650 631 645 40000 1938.4
1984-09-21 630 636 624 630 49000 1893.3
1984-09-22 640 651 630 630 21000 1893.3
1984-09-25 633 660 633 660 27000 1983.5
1984-09-26 650 650 645 650 45000 1953.4
1984-09-27 645 650 630 640 61000 1923.4
1984-09-28 635 640 625 625 58000 1878.3
1984-09-29 625 625 610 620 25000 1863.3
1984-10-01 615 620 605 620 61000 1863.3
1984-10-02 615 615 605 610 37000 1833.2
1984-10-03 635 651 630 650 58000 1953.4
1984-10-04 651 680 651 660 53000 1983.5
1984-10-05 645 650 634 647 43000 1944.4
1984-10-06 640 640 625 640 29000 1923.4
1984-10-08 630 640 610 630 24000 1893.3
1984-10-09 620 645 619 645 22000 1938.4
1984-10-11 651 655 641 652 30000 1959.4
1984-10-12 647 647 640 640 51000 1923.4
1984-10-15 630 655 630 655 44000 1968.5
1984-10-16 649 650 620 620 41000 1863.3
1984-10-17 630 630 620 630 17000 1893.3
1984-10-18 622 630 621 625 57000 1878.3
1984-10-19 622 650 621 650 58000 1953.4
1984-10-20 650 700 650 698 60000 2097.7
1984-10-22 649 675 648 675 53000 2028.6
1984-10-23 675 685 650 650 30000 1953.4
1984-10-24 650 650 629 630 25000 1893.3
1984-10-25 625 631 625 630 17000 1893.3
1984-10-26 629 629 625 625 34000 1878.3
1984-10-27 651 651 651 651 6000 1956.4
1984-10-29 650 650 635 635 11000 1908.3
1984-10-30 636 639 636 637 8000 1914.4
1984-10-31 637 637 625 625 19000 1878.3
1984-11-01 625 625 625 625 9000 1878.3
1984-11-02 626 626 625 625 15000 1878.3
1984-11-05 626 646 626 646 8000 1941.4
1984-11-06 646 646 639 645 17000 1938.4
1984-11-07 639 640 625 625 29000 1878.3
1984-11-08 626 635 622 623 25000 1872.3
1984-11-09 625 630 622 630 58000 1893.3
1984-11-12 623 635 622 622 21000 1869.3
1984-11-13 625 625 620 620 32000 1863.3
1984-11-14 620 625 620 620 15000 1863.3
1984-11-15 625 625 610 620 36000 1863.3
1984-11-16 620 659 615 650 277000 1953.4
1984-11-17 660 660 620 621 30000 1866.3
1984-11-19 625 625 620 625 19000 1878.3
1984-11-20 625 627 610 610 23000 1833.2
1984-11-21 640 649 630 632 45000 1899.3
1984-11-22 635 647 630 630 15000 1893.3
1984-11-24 621 630 621 623 18000 1872.3
1984-11-26 620 621 620 620 12000 1863.3
1984-11-27 621 621 620 620 11000 1863.3
1984-11-28 620 620 600 600 37000 1803.2
1984-11-29 600 601 600 600 26000 1803.2
1984-11-30 606 606 606 606 1000 1821.2
1984-12-01 626 626 600 600 27000 1803.2
1984-12-03 625 625 605 605 12000 1818.2
1984-12-04 615 625 615 616 8000 1851.2
1984-12-05 610 611 608 608 19000 1827.2
1984-12-06 608 610 606 606 5000 1821.2
1984-12-07 606 606 605 606 13000 1821.2
1984-12-10 610 630 610 630 11000 1893.3
1984-12-11 620 625 615 620 33000 1863.3
1984-12-12 610 629 610 610 15000 1833.2
1984-12-13 610 610 610 610 10000 1833.2
1984-12-14 610 620 610 610 10000 1833.2
1984-12-15 610 610 607 607 3000 1824.2
1984-12-17 607 607 600 600 15000 1803.2
1984-12-18 602 602 599 600 33000 1803.2
1984-12-19 600 601 590 590 20000 1773.1
1984-12-20 600 600 600 600 3000 1803.2
1984-12-21 600 600 590 590 18000 1773.1
1984-12-24 591 591 580 580 22000 1743.1
1984-12-25 580 591 580 591 12000 1776.1
1984-12-26 595 596 595 595 15000 1788.1
1984-12-27 620 620 600 600 15000 1803.2
1984-12-28 590 591 590 591 7000 1776.1


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。