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 1730 1750 1720 1740 9000 1307.3
1994-01-05 1780 1790 1780 1790 8000 1344.9
1994-01-06 1860 1870 1860 1860 10000 1397.5
1994-01-07 1830 1880 1830 1880 6000 1412.5
1994-01-10 1900 1950 1900 1950 9000 1465.1
1994-01-11 1950 1950 1910 1940 13000 1457.6
1994-01-12 1920 1930 1900 1930 7000 1450
1994-01-13 1920 1920 1920 1920 1000 1442.5
1994-01-14 1860 1920 1850 1920 9000 1442.5
1994-01-17 1930 1930 1930 1930 1000 1450
1994-01-19 1930 1950 1930 1950 4000 1465.1
1994-01-20 1950 1970 1940 1950 9000 1465.1
1994-01-21 2000 2000 1960 1960 4000 1472.6
1994-01-24 1840 1840 1840 1840 1000 1382.4
1994-01-25 1860 1880 1860 1880 3000 1412.5
1994-01-27 1950 1950 1950 1950 754000 1465.1
1994-01-31 2020 2080 2020 2080 14000 1562.7
1994-02-01 2080 2130 2080 2120 35000 1592.8
1994-02-02 2090 2100 2050 2080 10000 1562.7
1994-02-03 2090 2090 2010 2060 9000 1547.7
1994-02-04 2030 2060 2030 2060 6000 1547.7
1994-02-07 2030 2060 2020 2020 11000 1517.7
1994-02-08 2030 2060 2030 2040 9000 1532.7
1994-02-09 2050 2050 2030 2030 3000 1525.2
1994-02-10 2020 2070 2020 2070 3000 1555.2
1994-02-14 1990 1990 1940 1960 5000 1472.6
1994-02-15 1910 1940 1910 1910 43000 1435
1994-02-16 1980 1980 1950 1970 7000 1480.1
1994-02-17 1940 1940 1930 1930 3000 1450
1994-02-18 1970 1980 1940 1960 13000 1472.6
1994-02-21 1910 1950 1910 1950 15000 1465.1
1994-02-22 1980 1980 1980 1980 1000 1487.6
1994-02-23 2060 2070 2030 2060 42000 1547.7
1994-02-24 2090 2130 2080 2110 21000 1585.3
1994-02-25 2090 2090 2060 2060 52000 1547.7
1994-02-28 2110 2110 2100 2110 29000 1585.3
1994-03-01 2120 2120 2070 2100 19000 1577.8
1994-03-02 2080 2090 2060 2070 13000 1555.2
1994-03-03 2060 2070 2030 2050 21000 1540.2
1994-03-04 2050 2070 2040 2070 16000 1555.2
1994-03-07 2080 2080 2000 2000 33000 1502.6
1994-03-08 2030 2040 2010 2040 45000 1532.7
1994-03-09 2020 2040 2000 2040 8000 1532.7
1994-03-10 2040 2040 2020 2030 12000 1525.2
1994-03-11 2030 2060 2030 2050 39000 1540.2
1994-03-14 2050 2050 2040 2040 44000 1532.7
1994-03-15 2070 2080 2030 2030 45000 1525.2
1994-03-16 2050 2070 2040 2050 20000 1540.2
1994-03-17 2050 2050 2030 2030 101000 1525.2
1994-03-18 2050 2050 2030 2040 32000 1532.7
1994-03-22 2040 2050 2030 2030 38000 1525.2
1994-03-23 2030 2050 2020 2030 19000 1525.2
1994-03-24 2030 2040 2030 2040 37000 1532.7
1994-03-25 2050 2080 2040 2060 58000 1547.7
1994-03-28 1850 1850 1820 1820 23000 1504.1
1994-03-29 1820 1840 1820 1820 23000 1504.1
1994-03-30 1780 1790 1780 1790 7000 1479.3
1994-03-31 1790 1820 1790 1820 4000 1504.1
1994-04-01 1800 1800 1780 1780 5000 1471.1
1994-04-04 1770 1770 1730 1750 12000 1446.3
1994-04-05 1760 1830 1760 1830 50000 1512.4
1994-04-06 1880 1880 1850 1870 37000 1545.5
1994-04-07 1850 1870 1840 1870 18000 1545.5
1994-04-08 1840 1840 1820 1820 42000 1504.1
1994-04-11 1840 1840 1830 1830 8000 1512.4
1994-04-12 1800 1800 1770 1800 13000 1487.6
1994-04-13 1790 1800 1790 1790 13000 1479.3
1994-04-14 1790 1820 1790 1820 10000 1504.1
1994-04-15 1800 1810 1800 1810 8000 1495.9
1994-04-18 1820 1820 1800 1800 10000 1487.6
1994-04-19 1800 1800 1780 1780 19000 1471.1
1994-04-20 1760 1770 1760 1760 18000 1454.6
1994-04-21 1790 1790 1760 1760 3000 1454.6
1994-04-22 1790 1790 1760 1760 4000 1454.6
1994-04-25 1760 1800 1740 1770 44000 1462.8
1994-04-26 1780 1780 1780 1780 10000 1471.1
1994-04-27 1790 1790 1770 1780 6000 1471.1
1994-04-28 1780 1790 1770 1780 10000 1471.1
1994-05-02 1780 1780 1760 1760 2000 1454.6
1994-05-06 1790 1800 1790 1800 8000 1487.6
1994-05-09 1800 1800 1790 1790 7000 1479.3
1994-05-10 1800 1800 1800 1800 3000 1487.6
1994-05-11 1810 1810 1800 1800 9000 1487.6
1994-05-12 1810 1810 1800 1800 9000 1487.6
1994-05-13 1800 1800 1780 1780 3000 1471.1
1994-05-16 1810 1810 1810 1810 1000 1495.9
1994-05-17 1800 1800 1800 1800 3000 1487.6
1994-05-19 1780 1780 1750 1750 6000 1446.3
1994-05-20 1750 1760 1750 1760 2000 1454.6
1994-05-23 1760 1760 1760 1760 4000 1454.6
1994-05-24 1760 1760 1730 1760 44000 1454.6
1994-05-25 1730 1770 1730 1770 23000 1462.8
1994-05-26 1750 1750 1740 1740 4000 1438
1994-05-27 1750 1750 1750 1750 2000 1446.3
1994-05-30 1750 1770 1750 1760 21000 1454.6
1994-05-31 1760 1760 1730 1730 6000 1429.8
1994-06-01 1790 1790 1750 1770 6000 1462.8
1994-06-02 1800 1830 1780 1800 16000 1487.6
1994-06-03 1810 1810 1780 1780 10000 1471.1
1994-06-06 1780 1780 1750 1760 16000 1454.6
1994-06-07 1760 1780 1760 1780 15000 1471.1
1994-06-08 1780 1800 1780 1800 16000 1487.6
1994-06-09 1800 1810 1800 1810 23000 1495.9
1994-06-10 1810 1840 1810 1820 57000 1504.1
1994-06-13 1830 1840 1810 1810 66000 1495.9
1994-06-14 1810 1820 1800 1810 44000 1495.9
1994-06-15 1800 1840 1800 1830 9000 1512.4
1994-06-16 1780 1800 1780 1800 2000 1487.6
1994-06-17 1800 1800 1800 1800 4000 1487.6
1994-06-20 1790 1810 1790 1800 9000 1487.6
1994-06-21 1800 1800 1800 1800 1000 1487.6
1994-06-22 1770 1770 1750 1760 10000 1454.6
1994-06-23 1810 1810 1760 1760 10000 1454.6
1994-06-24 1800 1820 1780 1810 5000 1495.9
1994-06-27 1780 1790 1770 1770 6000 1462.8
1994-06-28 1780 1780 1780 1780 1000 1471.1
1994-06-29 1770 1780 1770 1780 3000 1471.1
1994-06-30 1770 1810 1770 1780 5000 1471.1
1994-07-01 1780 1780 1780 1780 11000 1471.1
1994-07-04 1790 1810 1790 1800 6000 1487.6
1994-07-05 1820 1820 1790 1810 9000 1495.9
1994-07-06 1810 1810 1790 1790 6000 1479.3
1994-07-08 1780 1800 1780 1780 5000 1471.1
1994-07-11 1780 1780 1770 1770 2000 1462.8
1994-07-12 1770 1770 1760 1760 6000 1454.6
1994-07-13 1760 1780 1760 1780 2000 1471.1
1994-07-14 1770 1770 1770 1770 1000 1462.8
1994-07-15 1810 1840 1810 1840 16000 1520.7
1994-07-18 1850 1860 1830 1840 10000 1520.7
1994-07-19 1830 1830 1800 1800 3000 1487.6
1994-07-20 1840 1840 1840 1840 3000 1520.7
1994-07-21 1830 1850 1830 1850 10000 1528.9
1994-07-22 1840 1840 1840 1840 3000 1520.7
1994-07-25 1800 1810 1800 1810 5000 1495.9
1994-07-26 1800 1800 1800 1800 3000 1487.6
1994-07-27 1780 1800 1780 1800 8000 1487.6
1994-07-28 1790 1790 1780 1780 5000 1471.1
1994-07-29 1800 1800 1790 1800 7000 1487.6
1994-08-01 1770 1800 1770 1790 25000 1479.3
1994-08-02 1790 1800 1790 1800 508000 1487.6
1994-08-03 1800 1810 1800 1810 14000 1495.9
1994-08-04 1810 1810 1790 1810 4000 1495.9
1994-08-05 1800 1810 1800 1810 11000 1495.9
1994-08-08 1800 1800 1800 1800 4000 1487.6
1994-08-09 1800 1800 1800 1800 1000 1487.6
1994-08-10 1780 1780 1770 1770 9000 1462.8
1994-08-11 1770 1770 1770 1770 3000 1462.8
1994-08-12 1770 1770 1770 1770 2000 1462.8
1994-08-15 1770 1770 1760 1770 4000 1462.8
1994-08-16 1770 1770 1770 1770 5000 1462.8
1994-08-17 1780 1780 1780 1780 3000 1471.1
1994-08-18 1770 1770 1770 1770 1000 1462.8
1994-08-19 1810 1810 1780 1780 3000 1471.1
1994-08-22 1800 1800 1800 1800 11000 1487.6
1994-08-23 1800 1810 1800 1810 10000 1495.9
1994-08-24 1810 1810 1790 1790 11000 1479.3
1994-08-25 1790 1790 1790 1790 1000 1479.3
1994-08-26 1820 1820 1820 1820 1000 1504.1
1994-08-29 1850 1850 1830 1830 7000 1512.4
1994-08-30 1840 1840 1840 1840 1000 1520.7
1994-08-31 1840 1840 1820 1840 5000 1520.7
1994-09-01 1840 1840 1820 1820 5000 1504.1
1994-09-02 1820 1820 1810 1820 3000 1504.1
1994-09-05 1830 1840 1810 1820 1013000 1504.1
1994-09-06 1810 1810 1810 1810 5000 1495.9
1994-09-07 1800 1800 1760 1760 11000 1454.6
1994-09-08 1760 1780 1750 1750 10000 1446.3
1994-09-09 1750 1780 1750 1770 41000 1462.8
1994-09-12 1760 1770 1750 1770 7000 1462.8
1994-09-13 1770 1770 1760 1760 2000 1454.6
1994-09-14 1760 1760 1750 1760 10000 1454.6
1994-09-16 1760 1800 1760 1800 16000 1487.6
1994-09-19 1780 1780 1760 1760 3000 1454.6
1994-09-20 1770 1780 1770 1780 11000 1471.1
1994-09-21 1770 1770 1760 1770 19000 1462.8
1994-09-22 1770 1770 1750 1750 12000 1446.3
1994-09-26 1740 1750 1720 1720 12000 1421.5
1994-09-27 1720 1770 1720 1720 6000 1421.5
1994-09-28 1720 1730 1710 1710 10000 1413.2
1994-09-29 1720 1730 1720 1720 5000 1421.5
1994-09-30 1720 1720 1710 1710 5000 1413.2
1994-10-03 1710 1710 1710 1710 1000 1413.2
1994-10-04 1760 1760 1750 1760 4000 1454.6
1994-10-05 1760 1760 1760 1760 13000 1454.6
1994-10-06 1750 1750 1720 1730 7000 1429.8
1994-10-07 1740 1740 1720 1720 10000 1421.5
1994-10-11 1720 1720 1720 1720 1000 1421.5
1994-10-12 1720 1740 1720 1740 4000 1438
1994-10-13 1730 1730 1730 1730 3000 1429.8
1994-10-14 1700 1700 1700 1700 1000 1405
1994-10-17 1680 1710 1680 1700 12000 1405
1994-10-18 1700 1700 1700 1700 2000 1405
1994-10-19 1680 1690 1680 1690 4000 1396.7
1994-10-20 1690 1690 1690 1690 2000 1396.7
1994-10-21 1690 1690 1690 1690 2000 1396.7
1994-10-24 1670 1700 1670 1700 11000 1405
1994-10-25 1630 1630 1630 1630 3000 1347.1
1994-10-26 1610 1610 1600 1600 8000 1322.3
1994-10-27 1600 1600 1580 1580 4000 1305.8
1994-10-28 1590 1590 1560 1560 12000 1289.3
1994-10-31 1610 1610 1580 1580 5000 1305.8
1994-11-01 1570 1590 1570 1590 10000 1314.1
1994-11-02 1570 1570 1570 1570 2000 1297.5
1994-11-04 1570 1570 1570 1570 7000 1297.5
1994-11-07 1570 1570 1570 1570 16000 1297.5
1994-11-08 1560 1560 1560 1560 2000 1289.3
1994-11-09 1550 1560 1550 1560 8000 1289.3
1994-11-10 1560 1560 1540 1540 9000 1272.7
1994-11-11 1530 1530 1530 1530 14000 1264.5
1994-11-14 1520 1530 1520 1530 5000 1264.5
1994-11-15 1570 1600 1570 1600 10000 1322.3
1994-11-16 1620 1620 1580 1600 12000 1322.3
1994-11-17 1630 1630 1600 1600 5000 1322.3
1994-11-18 1590 1590 1590 1590 2000 1314.1
1994-11-21 1600 1600 1600 1600 3000 1322.3
1994-11-22 1590 1630 1590 1630 16000 1347.1
1994-11-24 1580 1600 1560 1560 21000 1289.3
1994-11-25 1600 1600 1600 1600 3000 1322.3
1994-11-28 1590 1590 1590 1590 3000 1314.1
1994-11-29 1580 1590 1560 1560 15000 1289.3
1994-11-30 1580 1640 1580 1640 13000 1355.4
1994-12-01 1620 1640 1620 1630 17000 1347.1
1994-12-02 1630 1650 1620 1620 28000 1338.8
1994-12-05 1670 1680 1660 1670 18000 1380.2
1994-12-06 1660 1660 1660 1660 1000 1371.9
1994-12-07 1630 1630 1610 1610 4000 1330.6
1994-12-08 1600 1600 1600 1600 1000 1322.3
1994-12-09 1620 1630 1620 1630 10000 1347.1
1994-12-12 1630 1630 1630 1630 8000 1347.1
1994-12-13 1610 1610 1590 1590 4000 1314.1
1994-12-14 1580 1590 1560 1560 6000 1289.3
1994-12-15 1570 1570 1570 1570 1000 1297.5
1994-12-16 1580 1580 1560 1560 6000 1289.3
1994-12-19 1560 1580 1550 1580 3000 1305.8
1994-12-20 1600 1600 1600 1600 1000 1322.3
1994-12-21 1610 1610 1600 1600 3000 1322.3
1994-12-22 1620 1650 1610 1650 16000 1363.6
1994-12-26 1630 1650 1630 1650 4000 1363.6
1994-12-27 1650 1650 1650 1650 3000 1363.6
1994-12-28 1660 1670 1660 1660 3000 1371.9
1994-12-29 1630 1640 1630 1630 3000 1347.1
1994-12-30 1620 1640 1600 1600 4000 1322.3


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。