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
1994-01-04 2600 2600 2560 2590 15000 2237.3
1994-01-05 2630 2630 2600 2630 20000 2271.9
1994-01-06 2630 2630 2630 2630 22000 2271.9
1994-01-07 2590 2590 2560 2570 24000 2220.1
1994-01-10 2620 2720 2620 2700 50000 2332.4
1994-01-11 2700 2810 2700 2810 40000 2427.4
1994-01-12 2780 2800 2750 2790 37000 2410.1
1994-01-13 2750 2810 2750 2750 83000 2375.6
1994-01-14 2700 2720 2640 2700 44000 2332.4
1994-01-17 2760 2760 2670 2670 40000 2306.5
1994-01-18 2670 2700 2670 2700 35000 2332.4
1994-01-19 2700 2750 2700 2750 5000 2375.6
1994-01-20 2770 2850 2770 2830 134000 2444.7
1994-01-21 2830 2870 2790 2870 42000 2479.2
1994-01-24 2680 2680 2640 2640 21000 2280.5
1994-01-25 2720 2770 2700 2730 33000 2358.3
1994-01-26 2780 2780 2700 2720 23000 2349.6
1994-01-27 2750 2800 2750 2800 47000 2418.8
1994-01-28 2790 2810 2770 2790 69000 2410.1
1994-01-31 2850 2900 2850 2870 39000 2479.2
1994-02-01 2870 2900 2870 2880 124000 2487.9
1994-02-02 2910 2910 2850 2890 42000 2496.5
1994-02-03 2900 2920 2850 2880 69000 2487.9
1994-02-04 2850 2860 2850 2860 18000 2470.6
1994-02-07 2870 2870 2800 2820 55000 2436
1994-02-08 2820 2840 2760 2820 66000 2436
1994-02-09 2800 2840 2800 2840 49000 2453.3
1994-02-10 2810 2830 2810 2820 29000 2436
1994-02-14 2800 2810 2750 2750 34000 2375.6
1994-02-15 2690 2750 2690 2750 24000 2375.6
1994-02-16 2750 2750 2710 2710 32000 2341
1994-02-17 2730 2730 2720 2720 19000 2349.6
1994-02-18 2740 2750 2740 2750 14000 2375.6
1994-02-21 2730 2730 2670 2700 61000 2332.4
1994-02-22 2730 2730 2700 2730 24000 2358.3
1994-02-23 2690 2730 2690 2730 23000 2358.3
1994-02-24 2730 2730 2700 2730 27000 2358.3
1994-02-25 2710 2730 2680 2710 107000 2341
1994-02-28 2720 2730 2630 2700 300000 2332.4
1994-03-01 2740 2750 2720 2750 81000 2375.6
1994-03-02 2790 2790 2730 2750 86000 2375.6
1994-03-03 2720 2780 2710 2780 75000 2401.5
1994-03-04 2750 2770 2710 2710 72000 2341
1994-03-07 2710 2750 2710 2740 58000 2366.9
1994-03-08 2760 2760 2750 2760 36000 2384.2
1994-03-09 2730 2730 2720 2720 24000 2349.6
1994-03-10 2730 2730 2700 2720 31000 2349.6
1994-03-11 2800 2800 2740 2740 41000 2366.9
1994-03-14 2750 2750 2740 2740 28000 2366.9
1994-03-15 2720 2730 2700 2730 24000 2358.3
1994-03-16 2720 2750 2670 2670 35000 2306.5
1994-03-17 2690 2690 2670 2670 44000 2306.5
1994-03-18 2710 2710 2650 2650 30000 2289.2
1994-03-22 2670 2670 2640 2640 53000 2280.5
1994-03-23 2660 2670 2650 2650 84000 2289.2
1994-03-24 2650 2650 2600 2600 204000 2246
1994-03-25 2520 2600 2520 2600 27000 2246
1994-03-28 2640 2640 2620 2620 6000 2263.3
1994-03-29 2580 2650 2580 2650 6000 2289.2
1994-03-30 2660 2670 2660 2670 7000 2306.5
1994-03-31 2670 2680 2670 2680 11000 2315.1
1994-04-01 2680 2680 2680 2680 14000 2315.1
1994-04-04 2680 2700 2680 2690 17000 2323.7
1994-04-05 2690 2700 2690 2700 14000 2332.4
1994-04-06 2710 2730 2700 2710 31000 2341
1994-04-07 2730 2730 2680 2680 50000 2315.1
1994-04-08 2600 2600 2590 2590 44000 2237.3
1994-04-11 2550 2600 2550 2600 43000 2246
1994-04-12 2600 2600 2580 2590 15000 2237.3
1994-04-13 2600 2600 2600 2600 23000 2246
1994-04-14 2560 2590 2560 2590 14000 2237.3
1994-04-15 2590 2600 2590 2590 30000 2237.3
1994-04-18 2600 2600 2590 2590 44000 2237.3
1994-04-19 2550 2550 2500 2520 100000 2176.9
1994-04-20 2510 2510 2480 2490 93000 2151
1994-04-21 2510 2550 2500 2500 67000 2159.6
1994-04-22 2560 2580 2550 2580 50000 2228.7
1994-04-25 2580 2580 2550 2580 83000 2228.7
1994-04-26 2550 2560 2550 2560 65000 2211.4
1994-04-27 2540 2540 2520 2520 60000 2176.9
1994-04-28 2530 2530 2530 2530 57000 2185.5
1994-05-02 2540 2540 2510 2510 11000 2168.2
1994-05-06 2540 2540 2510 2510 37000 2168.2
1994-05-09 2510 2510 2500 2500 30000 2159.6
1994-05-10 2520 2540 2510 2540 30000 2194.2
1994-05-11 2510 2540 2500 2520 92000 2176.9
1994-05-12 2520 2540 2520 2540 38000 2194.2
1994-05-13 2530 2540 2500 2500 44000 2159.6
1994-05-16 2510 2540 2510 2540 21000 2194.2
1994-05-17 2510 2540 2510 2540 11000 2194.2
1994-05-18 2530 2540 2530 2530 11000 2185.5
1994-05-19 2530 2540 2530 2540 14000 2194.2
1994-05-20 2540 2570 2540 2540 118000 2194.2
1994-05-23 2550 2600 2550 2580 31000 2228.7
1994-05-24 2600 2700 2600 2700 270000 2332.4
1994-05-25 2680 2690 2660 2660 49000 2297.8
1994-05-26 2660 2680 2650 2680 39000 2315.1
1994-05-27 2650 2680 2650 2650 55000 2289.2
1994-05-30 2680 2680 2670 2670 42000 2306.5
1994-05-31 2660 2680 2660 2680 42000 2315.1
1994-06-01 2660 2680 2660 2680 34000 2315.1
1994-06-02 2680 2680 2670 2670 65000 2306.5
1994-06-03 2660 2690 2660 2670 31000 2306.5
1994-06-06 2670 2670 2650 2670 34000 2306.5
1994-06-07 2670 2670 2620 2630 84000 2271.9
1994-06-08 2630 2630 2560 2600 94000 2246
1994-06-09 2640 2700 2640 2700 210000 2332.4
1994-06-10 2740 2790 2740 2770 93000 2392.8
1994-06-13 2740 2760 2730 2760 53000 2384.2
1994-06-14 2760 2770 2740 2760 75000 2384.2
1994-06-15 2750 2760 2730 2730 69000 2358.3
1994-06-16 2730 2740 2700 2710 54000 2341
1994-06-17 2700 2700 2670 2680 90000 2315.1
1994-06-20 2720 2720 2670 2690 90000 2323.7
1994-06-21 2670 2680 2640 2640 49000 2280.5
1994-06-22 2560 2630 2560 2630 12000 2271.9
1994-06-23 2630 2630 2580 2580 28000 2228.7
1994-06-24 2600 2630 2550 2590 35000 2237.3
1994-06-27 2510 2540 2500 2540 25000 2194.2
1994-06-28 2500 2570 2500 2570 32000 2220.1
1994-06-29 2570 2570 2520 2550 20000 2202.8
1994-06-30 2570 2610 2570 2570 27000 2220.1
1994-07-01 2560 2560 2520 2540 21000 2194.2
1994-07-04 2560 2600 2560 2600 25000 2246
1994-07-05 2570 2600 2570 2600 70000 2246
1994-07-06 2550 2560 2550 2560 4000 2211.4
1994-07-07 2640 2640 2590 2590 6000 2237.3
1994-07-08 2530 2540 2510 2520 37000 2176.9
1994-07-11 2560 2560 2520 2520 5000 2176.9
1994-07-12 2550 2550 2520 2520 19000 2176.9
1994-07-13 2520 2520 2520 2520 37000 2176.9
1994-07-14 2520 2520 2510 2520 31000 2176.9
1994-07-15 2520 2590 2510 2550 68000 2202.8
1994-07-18 2510 2520 2510 2520 28000 2176.9
1994-07-19 2510 2520 2510 2510 29000 2168.2
1994-07-20 2520 2530 2500 2500 63000 2159.6
1994-07-21 2500 2530 2500 2530 29000 2185.5
1994-07-22 2530 2530 2490 2490 23000 2151
1994-07-25 2450 2480 2430 2430 37000 2099.1
1994-07-26 2440 2440 2430 2430 39000 2099.1
1994-07-27 2430 2450 2410 2430 66000 2099.1
1994-07-28 2400 2420 2400 2400 36000 2073.2
1994-07-29 2480 2480 2420 2420 12000 2090.5
1994-08-01 2500 2500 2500 2500 2000 2159.6
1994-08-02 2500 2540 2460 2540 39000 2194.2
1994-08-03 2520 2580 2520 2540 43000 2194.2
1994-08-04 2550 2560 2520 2530 41000 2185.5
1994-08-05 2570 2570 2530 2570 46000 2220.1
1994-08-08 2550 2580 2540 2580 16000 2228.7
1994-08-09 2570 2570 2570 2570 21000 2220.1
1994-08-10 2570 2570 2550 2550 15000 2202.8
1994-08-11 2540 2540 2540 2540 30000 2194.2
1994-08-12 2550 2570 2550 2550 11000 2202.8
1994-08-15 2490 2500 2490 2490 8000 2151
1994-08-16 2490 2490 2490 2490 9000 2151
1994-08-17 2530 2550 2530 2550 13000 2202.8
1994-08-18 2530 2540 2520 2540 15000 2194.2
1994-08-19 2510 2540 2500 2510 10000 2168.2
1994-08-22 2550 2550 2530 2530 7000 2185.5
1994-08-23 2480 2500 2480 2500 12000 2159.6
1994-08-24 2470 2480 2450 2450 28000 2116.4
1994-08-25 2410 2440 2400 2430 19000 2099.1
1994-08-26 2410 2450 2400 2450 21000 2116.4
1994-08-29 2440 2450 2420 2440 26000 2107.8
1994-08-30 2430 2430 2420 2420 28000 2090.5
1994-08-31 2400 2430 2400 2420 26000 2090.5
1994-09-01 2430 2490 2430 2480 67000 2142.3
1994-09-02 2560 2560 2460 2460 24000 2125
1994-09-05 2410 2450 2410 2420 16000 2090.5
1994-09-06 2420 2470 2400 2460 32000 2125
1994-09-07 2460 2460 2420 2420 13000 2090.5
1994-09-08 2430 2430 2420 2430 6000 2099.1
1994-09-09 2430 2430 2430 2430 17000 2099.1
1994-09-12 2430 2440 2420 2420 40000 2090.5
1994-09-13 2420 2420 2420 2420 17000 2090.5
1994-09-14 2420 2420 2410 2420 14000 2090.5
1994-09-16 2420 2430 2410 2430 14000 2099.1
1994-09-19 2430 2450 2420 2420 24000 2090.5
1994-09-20 2420 2430 2400 2400 60000 2073.2
1994-09-21 2390 2390 2370 2370 45000 2047.3
1994-09-22 2300 2390 2300 2350 87000 2030
1994-09-26 2320 2390 2320 2390 82000 2064.6
1994-09-27 2230 2230 2230 2230 4000 2022.7
1994-09-28 2250 2280 2250 2280 24000 2068
1994-09-29 2270 2350 2270 2300 12000 2086.2
1994-09-30 2380 2380 2310 2310 15000 2095.2
1994-10-03 2280 2310 2280 2280 6000 2068
1994-10-04 2390 2390 2350 2350 13000 2131.5
1994-10-05 2310 2350 2310 2350 9000 2131.5
1994-10-06 2350 2350 2330 2330 24000 2113.4
1994-10-07 2350 2350 2340 2340 17000 2122.5
1994-10-11 2350 2350 2330 2330 9000 2113.4
1994-10-12 2320 2330 2300 2300 15000 2086.2
1994-10-13 2290 2300 2280 2280 6000 2068
1994-10-14 2320 2320 2310 2320 18000 2104.3
1994-10-17 2290 2300 2250 2250 23000 2040.8
1994-10-18 2290 2300 2270 2270 22000 2059
1994-10-19 2240 2260 2240 2260 41000 2049.9
1994-10-20 2250 2250 2230 2240 13000 2031.8
1994-10-21 2240 2240 2220 2220 52000 2013.6
1994-10-24 2200 2210 2190 2210 41000 2004.5
1994-10-25 2190 2190 2190 2190 6000 1986.4
1994-10-26 2170 2180 2170 2180 45000 1977.3
1994-10-27 2120 2120 2090 2100 29000 1904.8
1994-10-28 2100 2120 2100 2110 47000 1913.8
1994-10-31 2110 2120 2100 2100 42000 1904.8
1994-11-01 2090 2090 2050 2060 53000 1868.5
1994-11-02 2090 2090 2060 2060 36000 1868.5
1994-11-04 2060 2060 2020 2020 26000 1832.2
1994-11-07 2020 2020 1970 1990 35000 1805
1994-11-08 1990 1990 1960 1970 47000 1786.9
1994-11-09 1970 2000 1970 1970 50000 1786.9
1994-11-10 1990 2020 1980 1980 4000 1795.9
1994-11-11 1980 2000 1980 2000 16000 1814.1
1994-11-14 2040 2040 2000 2040 23000 1850.3
1994-11-15 2050 2090 2050 2080 17000 1886.6
1994-11-16 2080 2110 2080 2100 55000 1904.8
1994-11-17 2120 2120 2100 2120 40000 1922.9
1994-11-18 2160 2160 2120 2140 15000 1941
1994-11-21 2100 2100 2060 2060 23000 1868.5
1994-11-22 2060 2070 2040 2070 70000 1877.6
1994-11-24 1990 2070 1990 2030 88000 1841.3
1994-11-25 2060 2060 2030 2060 42000 1868.5
1994-11-28 2040 2050 2040 2050 13000 1859.4
1994-11-29 2060 2060 2060 2060 16000 1868.5
1994-11-30 2100 2120 2060 2080 30000 1886.6
1994-12-01 2070 2100 2070 2100 34000 1904.8
1994-12-02 2160 2160 2110 2110 19000 1913.8
1994-12-05 2110 2110 2070 2100 33000 1904.8
1994-12-06 2100 2130 2100 2130 6000 1932
1994-12-07 2120 2120 2100 2100 13000 1904.8
1994-12-08 2130 2130 2130 2130 6000 1932
1994-12-09 2130 2130 2130 2130 14000 1932
1994-12-12 2150 2160 2140 2160 35000 1959.2
1994-12-13 2170 2180 2160 2170 16000 1968.3
1994-12-14 2180 2180 2170 2180 20000 1977.3
1994-12-15 2200 2230 2200 2210 23000 2004.5
1994-12-16 2290 2290 2230 2260 23000 2049.9
1994-12-19 2250 2250 2210 2250 11000 2040.8
1994-12-20 2250 2250 2210 2240 24000 2031.8
1994-12-21 2220 2280 2220 2220 70000 2013.6
1994-12-22 2260 2260 2240 2260 32000 2049.9
1994-12-26 2300 2300 2290 2290 24000 2077.1
1994-12-27 2290 2300 2290 2290 28000 2077.1
1994-12-28 2290 2290 2260 2290 10000 2077.1
1994-12-29 2250 2270 2250 2250 39000 2040.8
1994-12-30 2270 2270 2240 2270 4000 2059


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。