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
1984-01-04 580 580 570 580 28000 435.8
1984-01-05 580 605 580 605 49000 454.6
1984-01-06 593 593 590 590 12000 443.3
1984-01-07 610 620 605 620 34000 465.8
1984-01-09 620 665 620 665 317000 499.6
1984-01-10 675 680 663 673 611000 505.6
1984-01-11 679 739 675 730 1050000 548.5
1984-01-12 730 730 710 725 388000 544.7
1984-01-13 725 725 714 720 142000 541
1984-01-17 715 720 700 710 110000 533.4
1984-01-18 680 680 680 680 30000 510.9
1984-01-19 690 720 690 719 119000 540.2
1984-01-20 710 719 700 716 169000 537.9
1984-01-21 716 720 705 718 16000 539.4
1984-01-23 720 729 713 729 174000 547.7
1984-01-24 730 770 730 770 647000 578.5
1984-01-25 775 775 745 769 303000 577.8
1984-01-26 759 764 740 740 170000 556
1984-01-27 753 753 743 752 67000 565
1984-01-28 750 770 747 760 181000 571
1984-01-30 760 770 760 768 82000 577
1984-01-31 765 765 749 749 114000 562.7
1984-02-01 755 770 750 750 117000 563.5
1984-02-02 740 762 740 760 69000 571
1984-02-03 751 751 741 741 59000 556.7
1984-02-04 745 745 738 738 39000 554.5
1984-02-06 728 738 728 730 16000 548.5
1984-02-07 730 730 730 730 31000 548.5
1984-02-08 730 740 729 740 52000 556
1984-02-09 738 738 738 738 16000 554.5
1984-02-10 718 718 718 718 41000 539.4
1984-02-13 688 700 688 688 24000 516.9
1984-02-14 675 675 670 670 16000 503.4
1984-02-15 670 675 670 675 10000 507.1
1984-02-16 674 675 670 670 23000 503.4
1984-02-17 669 675 669 675 19000 507.1
1984-02-18 670 670 670 670 6000 503.4
1984-02-20 670 675 670 671 188000 504.1
1984-02-21 672 689 672 688 37000 516.9
1984-02-22 688 696 688 690 107000 518.4
1984-02-23 699 699 697 697 16000 523.7
1984-02-24 675 680 675 680 51000 510.9
1984-02-25 690 700 690 700 32000 525.9
1984-02-27 701 701 690 690 20000 518.4
1984-02-28 700 700 680 680 28000 510.9
1984-02-29 681 681 681 681 11000 511.7
1984-03-01 681 698 681 697 17000 523.7
1984-03-02 680 680 670 670 42000 503.4
1984-03-03 670 680 670 680 15000 510.9
1984-03-05 679 686 679 686 36000 515.4
1984-03-06 701 705 700 704 20000 528.9
1984-03-07 714 720 710 710 28000 533.4
1984-03-08 706 706 705 705 8000 529.7
1984-03-09 704 704 690 690 20000 518.4
1984-03-12 691 693 691 693 4000 520.7
1984-03-13 700 700 684 690 39000 518.4
1984-03-14 689 700 689 689 26000 517.7
1984-03-15 690 690 665 665 81000 499.6
1984-03-16 665 670 660 660 41000 495.9
1984-03-17 655 655 640 641 25000 481.6
1984-03-19 641 643 623 623 29000 468.1
1984-03-21 623 624 623 623 14000 468.1
1984-03-22 640 640 617 620 36000 465.8
1984-03-23 620 621 611 611 31000 459.1
1984-03-24 615 620 612 620 11000 465.8
1984-03-26 620 640 620 640 24000 480.8
1984-03-27 640 646 640 645 24000 484.6
1984-03-28 640 646 630 630 20000 473.3
1984-03-29 640 645 635 635 17000 477.1
1984-03-30 635 635 630 630 50000 473.3
1984-03-31 631 631 631 631 3000 474.1
1984-04-02 633 635 632 635 5000 477.1
1984-04-03 635 637 635 636 14000 477.8
1984-04-04 640 640 635 635 19000 477.1
1984-04-05 645 645 635 635 5000 477.1
1984-04-06 635 635 625 625 32000 469.6
1984-04-09 615 620 615 620 12000 465.8
1984-04-10 615 619 608 608 35000 456.8
1984-04-11 608 608 601 608 36000 456.8
1984-04-12 602 608 602 608 12000 456.8
1984-04-13 608 610 605 605 17000 454.6
1984-04-16 605 605 605 605 7000 454.6
1984-04-17 605 605 604 604 11000 453.8
1984-04-18 602 602 600 600 20000 450.8
1984-04-19 600 600 594 594 20000 446.3
1984-04-20 590 592 590 592 15000 444.8
1984-04-21 593 593 584 584 18000 438.8
1984-04-23 592 592 585 590 6000 443.3
1984-04-24 592 592 590 592 13000 444.8
1984-04-25 592 592 590 590 65000 443.3
1984-04-26 590 590 580 580 33000 435.8
1984-04-27 580 581 580 580 23000 435.8
1984-04-28 581 581 578 580 32000 435.8
1984-05-01 580 583 580 581 23000 436.5
1984-05-02 582 595 582 590 60000 443.3
1984-05-04 589 595 589 595 38000 447
1984-05-07 605 620 605 620 42000 465.8
1984-05-08 621 621 621 621 8000 466.6
1984-05-09 621 621 620 620 36000 465.8
1984-05-10 620 620 615 615 5000 462.1
1984-05-11 610 610 610 610 13000 458.3
1984-05-23 570 570 563 563 36000 423
1984-05-24 554 554 552 553 16000 415.5
1984-05-25 553 553 547 547 49000 411
1984-05-26 547 547 540 540 6000 405.7
1984-05-28 540 540 540 540 13000 405.7
1984-05-29 540 541 540 540 26000 405.7
1984-05-30 541 545 541 541 15000 406.5
1984-05-31 541 541 540 540 18000 405.7
1984-06-01 527 527 527 527 21000 395.9
1984-06-02 531 531 531 531 1000 399
1984-06-04 532 540 530 530 17000 398.2
1984-06-05 533 533 533 533 4000 400.5
1984-06-06 536 536 536 536 3000 402.7
1984-06-12 547 547 547 547 5000 411
1984-06-13 550 550 550 550 5000 413.2
1984-06-14 554 555 552 555 8000 417
1984-06-15 553 554 545 545 7000 409.5
1984-06-16 545 545 540 540 5000 405.7
1984-06-18 530 530 530 530 9000 398.2
1984-06-19 532 546 532 546 11000 410.2
1984-06-20 546 546 546 546 7000 410.2
1984-06-21 546 546 546 546 5000 410.2
1984-06-22 546 546 546 546 4000 410.2
1984-06-23 546 546 546 546 4000 410.2
1984-06-25 545 545 522 522 10000 392.2
1984-06-26 523 530 523 530 6000 398.2
1984-06-27 546 546 546 546 7000 410.2
1984-06-29 536 536 536 536 3000 402.7
1984-06-30 530 530 530 530 4000 398.2
1984-07-02 534 534 532 532 2000 399.7
1984-07-03 546 546 540 540 5000 405.7
1984-07-05 540 560 540 560 25000 420.7
1984-07-06 575 575 575 575 16000 432
1984-07-07 585 585 585 585 7000 439.5
1984-07-09 585 605 585 605 41000 454.6
1984-07-10 610 610 600 600 23000 450.8
1984-07-12 590 590 590 590 4000 443.3
1984-07-16 584 584 584 584 5000 438.8
1984-07-17 581 581 567 567 19000 426
1984-07-18 568 574 568 568 6000 426.8
1984-07-19 566 566 566 566 103000 425.2
1984-07-20 565 565 565 565 1000 424.5
1984-07-24 540 540 540 540 9000 405.7
1984-07-25 540 550 540 549 6000 412.5
1984-07-26 549 554 549 549 11000 412.5
1984-07-27 550 550 542 543 236000 408
1984-07-30 548 548 548 548 13000 411.7
1984-07-31 578 578 578 578 18000 434.3
1984-08-01 570 572 570 570 65000 428.3
1984-08-02 580 580 571 580 28000 435.8
1984-08-03 580 600 580 600 27000 450.8
1984-08-04 600 610 600 600 6000 450.8
1984-08-06 581 581 581 581 18000 436.5
1984-08-07 600 610 600 610 13000 458.3
1984-08-08 600 600 586 586 9000 440.3
1984-08-10 586 586 586 586 2000 440.3
1984-08-13 586 586 586 586 1000 440.3
1984-08-14 580 580 580 580 1000 435.8
1984-08-15 585 605 580 605 23000 454.6
1984-08-16 600 605 595 595 40000 447
1984-08-17 600 600 593 593 9000 445.5
1984-08-18 592 592 592 592 3000 444.8
1984-08-20 592 592 592 592 5000 444.8
1984-08-22 582 582 582 582 4000 437.3
1984-08-23 582 589 580 589 8000 442.5
1984-08-24 589 589 580 580 4000 435.8
1984-08-25 579 579 558 558 5000 419.2
1984-08-27 578 578 562 570 26000 428.3
1984-08-29 571 599 571 599 18000 450
1984-08-30 585 585 585 585 14000 439.5
1984-08-31 585 587 585 585 9000 439.5
1984-09-01 585 600 585 600 11000 450.8
1984-09-03 599 599 599 599 4000 450
1984-09-04 595 595 595 595 2000 447
1984-09-05 595 595 595 595 6000 447
1984-09-06 590 590 585 585 23000 439.5
1984-09-07 586 586 586 586 1000 440.3
1984-09-10 586 586 586 586 3000 440.3
1984-09-11 587 587 586 586 7000 440.3
1984-09-12 586 586 586 586 4000 440.3
1984-09-13 585 585 585 585 13000 439.5
1984-09-14 585 586 585 585 11000 439.5
1984-09-17 595 595 586 587 10000 441
1984-09-18 587 587 587 587 5000 441
1984-09-19 590 590 587 590 5000 443.3
1984-09-20 585 585 585 585 38000 439.5
1984-09-21 585 585 585 585 15000 439.5
1984-09-22 585 590 585 585 19000 439.5
1984-09-25 585 588 585 588 173000 441.8
1984-09-26 585 585 585 585 189000 439.5
1984-09-27 585 605 583 600 39000 450.8
1984-09-28 605 610 600 610 14000 458.3
1984-09-29 600 600 600 600 3000 450.8
1984-10-01 600 600 600 600 4000 450.8
1984-10-02 600 600 599 599 17000 450
1984-10-03 599 601 599 600 12000 450.8
1984-10-04 600 600 599 599 6000 450
1984-10-05 599 599 597 597 9000 448.5
1984-10-06 596 600 595 596 19000 447.8
1984-10-08 597 600 596 596 14000 447.8
1984-10-09 596 600 596 596 41000 447.8
1984-10-11 596 597 596 597 10000 448.5
1984-10-12 597 597 597 597 2000 448.5
1984-10-15 598 600 598 600 5000 450.8
1984-10-16 598 600 598 600 54000 450.8
1984-10-17 600 600 600 600 20000 450.8
1984-10-18 610 633 610 632 64000 474.8
1984-10-19 639 651 637 640 73000 480.8
1984-10-20 656 663 656 660 41000 495.9
1984-10-22 662 662 661 661 33000 496.6
1984-10-25 650 650 649 649 26000 487.6
1984-10-26 645 645 645 645 23000 484.6
1984-10-27 645 645 645 645 28000 484.6
1984-10-29 642 642 639 639 32000 480.1
1984-10-30 635 660 634 658 112000 494.4
1984-10-31 650 680 648 680 230000 510.9
1984-11-01 700 720 700 700 519000 525.9
1984-11-02 700 732 700 725 651000 544.7
1984-11-05 715 720 701 718 109000 539.4
1984-11-06 710 715 690 700 87000 525.9
1984-11-07 705 705 695 695 77000 522.2
1984-11-08 675 675 675 675 8000 507.1
1984-11-09 673 675 645 650 70000 488.4
1984-11-12 651 651 650 650 10000 488.4
1984-11-13 660 673 658 661 36000 496.6
1984-11-14 671 700 671 700 105000 525.9
1984-11-15 699 710 671 698 60000 524.4
1984-11-16 668 670 668 670 31000 503.4
1984-11-17 660 661 660 661 16000 496.6
1984-11-19 691 691 680 680 23000 510.9
1984-11-20 660 660 660 660 88000 495.9
1984-11-21 660 661 655 660 38000 495.9
1984-11-22 660 660 650 650 21000 488.4
1984-11-24 660 660 660 660 6000 495.9
1984-11-27 650 650 650 650 9000 488.4
1984-11-28 650 650 630 650 65000 488.4
1984-11-29 660 670 659 670 61000 503.4
1984-11-30 670 670 660 670 19000 503.4
1984-12-01 650 650 630 630 24000 473.3
1984-12-03 641 645 635 635 22000 477.1
1984-12-04 630 630 630 630 19000 473.3
1984-12-05 630 630 621 622 40000 467.3
1984-12-06 623 633 623 633 7000 475.6
1984-12-07 643 643 630 630 24000 473.3
1984-12-10 650 655 650 655 22000 492.1
1984-12-11 655 655 650 650 10000 488.4
1984-12-12 650 665 649 660 57000 495.9
1984-12-13 661 665 660 660 16000 495.9
1984-12-14 680 680 670 680 70000 510.9
1984-12-15 681 681 672 672 14000 504.9
1984-12-17 665 665 660 661 23000 496.6
1984-12-18 670 670 659 659 14000 495.1
1984-12-19 662 670 662 663 19000 498.1
1984-12-20 670 675 670 671 40000 504.1
1984-12-21 673 674 670 671 40000 504.1
1984-12-22 672 672 668 668 28000 501.9
1984-12-24 670 670 668 668 61000 501.9
1984-12-25 670 680 670 672 40000 504.9
1984-12-26 673 682 673 680 91000 510.9
1984-12-27 674 674 660 663 72000 498.1
1984-12-28 670 670 657 657 22000 493.6


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。