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 1350 1350 1320 1320 2000 1200
1994-01-05 1340 1340 1320 1320 7000 1200
1994-01-06 1310 1320 1260 1260 72000 1145.5
1994-01-07 1300 1330 1280 1330 87000 1209.1
1994-01-10 1330 1370 1330 1340 110000 1218.2
1994-01-11 1380 1380 1360 1370 111000 1245.5
1994-01-12 1390 1410 1370 1370 44000 1245.5
1994-01-13 1410 1410 1400 1400 45000 1272.7
1994-01-14 1410 1440 1370 1440 93000 1309.1
1994-01-17 1460 1570 1460 1570 263000 1427.3
1994-01-18 1570 1640 1570 1620 320000 1472.7
1994-01-19 1620 1620 1570 1600 80000 1454.6
1994-01-20 1590 1590 1510 1510 549000 1372.7
1994-01-21 1480 1500 1430 1470 185000 1336.4
1994-01-24 1430 1440 1430 1430 14000 1300
1994-01-25 1450 1460 1440 1440 19000 1309.1
1994-01-26 1460 1530 1450 1530 117000 1390.9
1994-01-27 1540 1570 1510 1530 520000 1390.9
1994-01-28 1470 1470 1470 1470 5000 1336.4
1994-01-31 1570 1590 1540 1590 95000 1445.5
1994-02-01 1590 1640 1540 1640 139000 1490.9
1994-02-02 1670 1770 1650 1760 307000 1600
1994-02-03 1730 1730 1650 1730 141000 1572.7
1994-02-04 1670 1710 1650 1710 28000 1554.6
1994-02-07 1690 1710 1690 1690 50000 1536.4
1994-02-08 1680 1700 1660 1670 96000 1518.2
1994-02-09 1690 1700 1650 1700 39000 1545.5
1994-02-10 1700 1700 1660 1700 31000 1545.5
1994-02-14 1700 1700 1670 1700 23000 1545.5
1994-02-15 1670 1670 1650 1670 31000 1518.2
1994-02-16 1680 1700 1680 1700 14000 1545.5
1994-02-17 1690 1700 1690 1700 13000 1545.5
1994-02-18 1700 1700 1680 1700 83000 1545.5
1994-02-21 1700 1710 1690 1710 37000 1554.6
1994-02-22 1740 1750 1730 1750 28000 1590.9
1994-02-23 1750 1750 1740 1750 16000 1590.9
1994-02-24 1780 1780 1750 1780 20000 1618.2
1994-02-25 1800 1830 1780 1810 50000 1645.5
1994-02-28 1820 1830 1800 1820 133000 1654.6
1994-03-01 1830 1830 1790 1800 111000 1636.4
1994-03-02 1830 1830 1800 1800 60000 1636.4
1994-03-03 1800 1800 1800 1800 29000 1636.4
1994-03-04 1800 1800 1790 1800 102000 1636.4
1994-03-07 1820 1820 1800 1800 31000 1636.4
1994-03-08 1820 1820 1790 1820 21000 1654.6
1994-03-10 1730 1780 1730 1780 12000 1618.2
1994-03-11 1780 1780 1780 1780 24000 1618.2
1994-03-14 1730 1780 1730 1780 26000 1618.2
1994-03-15 1780 1820 1780 1820 2000 1654.6
1994-03-16 1780 1780 1750 1750 22000 1590.9
1994-03-17 1750 1780 1750 1780 22000 1618.2
1994-03-18 1780 1780 1770 1780 26000 1618.2
1994-03-22 1730 1730 1730 1730 2000 1572.7
1994-03-23 1720 1720 1700 1700 31000 1545.5
1994-03-24 1720 1720 1720 1720 5000 1563.6
1994-03-25 1720 1730 1720 1730 6000 1572.7
1994-03-28 1700 1700 1700 1700 11000 1545.5
1994-03-29 1650 1700 1650 1700 16000 1545.5
1994-03-30 1670 1700 1670 1680 9000 1527.3
1994-03-31 1650 1680 1650 1680 4000 1527.3
1994-04-01 1640 1650 1640 1640 47000 1490.9
1994-04-04 1640 1640 1580 1580 2000 1436.4
1994-04-05 1610 1610 1600 1600 2000 1454.6
1994-04-06 1620 1620 1590 1590 7000 1445.5
1994-04-11 1590 1600 1590 1600 3000 1454.6
1994-04-12 1610 1610 1600 1600 6000 1454.6
1994-04-14 1590 1600 1550 1550 8000 1409.1
1994-04-15 1550 1550 1550 1550 8000 1409.1
1994-04-18 1550 1550 1520 1540 31000 1400
1994-04-19 1540 1550 1530 1540 50000 1400
1994-04-20 1540 1540 1500 1540 16000 1400
1994-04-21 1490 1510 1490 1510 27000 1372.7
1994-04-22 1510 1520 1500 1520 17000 1381.8
1994-04-25 1460 1470 1460 1460 14000 1327.3
1994-04-26 1450 1470 1430 1440 52000 1309.1
1994-04-27 1470 1470 1440 1440 23000 1309.1
1994-04-28 1460 1480 1460 1470 39000 1336.4
1994-05-02 1470 1480 1450 1470 34000 1336.4
1994-05-06 1510 1510 1500 1510 27000 1372.7
1994-05-09 1510 1520 1510 1520 5000 1381.8
1994-05-10 1510 1530 1510 1530 9000 1390.9
1994-05-11 1530 1530 1500 1520 25000 1381.8
1994-05-12 1530 1590 1530 1560 62000 1418.2
1994-05-13 1540 1560 1540 1560 5000 1418.2
1994-05-16 1560 1590 1560 1570 6000 1427.3
1994-05-17 1570 1590 1570 1590 19000 1445.5
1994-05-18 1600 1600 1600 1600 8000 1454.6
1994-05-19 1600 1610 1600 1600 22000 1454.6
1994-05-20 1600 1600 1600 1600 7000 1454.6
1994-05-23 1570 1600 1570 1600 16000 1454.6
1994-05-24 1540 1560 1510 1530 16000 1390.9
1994-05-25 1590 1590 1550 1550 20000 1409.1
1994-05-26 1540 1540 1540 1540 1000 1400
1994-05-27 1540 1550 1530 1530 25000 1390.9
1994-05-30 1500 1520 1500 1510 5000 1372.7
1994-05-31 1510 1510 1500 1500 9000 1363.6
1994-06-01 1500 1500 1480 1500 21000 1363.6
1994-06-02 1500 1500 1460 1460 64000 1327.3
1994-06-03 1480 1490 1480 1490 12000 1354.6
1994-06-06 1500 1500 1490 1500 28000 1363.6
1994-06-07 1480 1500 1480 1500 17000 1363.6
1994-06-08 1490 1500 1490 1490 34000 1354.6
1994-06-09 1480 1500 1480 1500 61000 1363.6
1994-06-10 1520 1520 1500 1500 57000 1363.6
1994-06-13 1500 1510 1500 1510 46000 1372.7
1994-06-14 1550 1560 1550 1550 30000 1409.1
1994-06-15 1510 1520 1510 1510 54000 1372.7
1994-06-16 1500 1510 1500 1500 37000 1363.6
1994-06-17 1500 1540 1490 1490 26000 1354.6
1994-06-20 1510 1510 1490 1490 21000 1354.6
1994-06-21 1490 1500 1470 1470 58000 1336.4
1994-06-22 1450 1470 1450 1460 19000 1327.3
1994-06-23 1460 1470 1460 1460 17000 1327.3
1994-06-24 1460 1460 1450 1450 22000 1318.2
1994-06-27 1470 1470 1450 1450 25000 1318.2
1994-06-28 1440 1470 1440 1460 13000 1327.3
1994-06-29 1470 1490 1460 1460 11000 1327.3
1994-06-30 1450 1500 1450 1500 13000 1363.6
1994-07-01 1530 1530 1470 1480 20000 1345.5
1994-07-04 1520 1530 1520 1530 13000 1390.9
1994-07-05 1540 1540 1540 1540 5000 1400
1994-07-06 1500 1500 1500 1500 16000 1363.6
1994-07-08 1500 1500 1490 1500 24000 1363.6
1994-07-12 1490 1490 1490 1490 3000 1354.6
1994-07-13 1470 1470 1470 1470 3000 1336.4
1994-07-14 1480 1480 1480 1480 10000 1345.5
1994-07-15 1540 1540 1540 1540 5000 1400
1994-07-18 1510 1510 1510 1510 14000 1372.7
1994-07-19 1490 1500 1460 1460 42000 1327.3
1994-07-20 1500 1500 1500 1500 15000 1363.6
1994-07-21 1470 1500 1470 1500 7000 1363.6
1994-07-22 1500 1500 1490 1490 3000 1354.6
1994-07-25 1470 1490 1470 1470 4000 1336.4
1994-07-26 1470 1470 1470 1470 18000 1336.4
1994-07-27 1490 1510 1470 1470 19000 1336.4
1994-07-28 1470 1470 1460 1460 6000 1327.3
1994-07-29 1500 1500 1490 1490 9000 1354.6
1994-08-01 1490 1490 1480 1480 20000 1345.5
1994-08-02 1480 1480 1470 1470 7000 1336.4
1994-08-03 1470 1470 1470 1470 17000 1336.4
1994-08-04 1470 1480 1470 1480 16000 1345.5
1994-08-05 1480 1480 1480 1480 15000 1345.5
1994-08-08 1470 1470 1470 1470 2000 1336.4
1994-08-09 1470 1470 1470 1470 1000 1336.4
1994-08-10 1470 1470 1450 1450 5000 1318.2
1994-08-11 1480 1480 1480 1480 11000 1345.5
1994-08-12 1480 1480 1480 1480 4000 1345.5
1994-08-15 1480 1480 1480 1480 5000 1345.5
1994-08-16 1480 1480 1480 1480 3000 1345.5
1994-08-17 1480 1480 1480 1480 7000 1345.5
1994-08-18 1470 1470 1470 1470 3000 1336.4
1994-08-19 1470 1470 1470 1470 1000 1336.4
1994-08-22 1480 1480 1440 1440 14000 1309.1
1994-08-23 1450 1470 1450 1450 25000 1318.2
1994-08-24 1450 1450 1430 1430 10000 1300
1994-08-25 1450 1450 1430 1430 12000 1300
1994-08-26 1430 1430 1420 1420 5000 1290.9
1994-08-29 1440 1450 1440 1440 14000 1309.1
1994-08-30 1440 1440 1440 1440 1000 1309.1
1994-08-31 1420 1420 1410 1410 8000 1281.8
1994-09-01 1390 1400 1390 1400 8000 1272.7
1994-09-02 1440 1440 1440 1440 2000 1309.1
1994-09-05 1400 1400 1400 1400 51000 1272.7
1994-09-07 1400 1400 1380 1380 8000 1254.6
1994-09-08 1370 1380 1370 1370 16000 1245.5
1994-09-09 1370 1380 1370 1370 22000 1245.5
1994-09-12 1370 1370 1370 1370 9000 1245.5
1994-09-13 1360 1360 1360 1360 8000 1236.4
1994-09-14 1360 1360 1360 1360 2000 1236.4
1994-09-16 1360 1360 1350 1350 5000 1227.3
1994-09-19 1360 1360 1350 1350 2000 1227.3
1994-09-20 1360 1360 1350 1350 9000 1227.3
1994-09-22 1350 1360 1330 1330 53000 1209.1
1994-09-26 1340 1350 1330 1330 8000 1209.1
1994-09-27 1360 1360 1330 1330 18000 1209.1
1994-09-28 1320 1320 1320 1320 4000 1200
1994-09-29 1320 1320 1300 1300 31000 1181.8
1994-09-30 1300 1300 1270 1270 39000 1154.6
1994-10-04 1280 1280 1280 1280 10000 1163.6
1994-10-05 1280 1280 1280 1280 6000 1163.6
1994-10-06 1280 1280 1280 1280 9000 1163.6
1994-10-07 1280 1290 1280 1280 42000 1163.6
1994-10-11 1280 1280 1270 1270 17000 1154.6
1994-10-12 1270 1270 1260 1260 20000 1145.5
1994-10-14 1340 1340 1320 1340 10000 1218.2
1994-10-17 1320 1320 1290 1310 7000 1190.9
1994-10-18 1330 1330 1300 1300 7000 1181.8
1994-10-19 1300 1300 1300 1300 4000 1181.8
1994-10-20 1310 1310 1310 1310 2000 1190.9
1994-10-21 1300 1300 1300 1300 14000 1181.8
1994-10-24 1320 1320 1320 1320 5000 1200
1994-10-25 1330 1330 1320 1320 3000 1200
1994-10-26 1330 1330 1320 1320 2000 1200
1994-10-27 1330 1360 1320 1320 47000 1200
1994-10-28 1320 1320 1310 1310 16000 1190.9
1994-10-31 1330 1330 1310 1310 13000 1190.9
1994-11-01 1310 1310 1300 1300 5000 1181.8
1994-11-02 1290 1290 1270 1270 26000 1154.6
1994-11-04 1270 1270 1260 1260 26000 1145.5
1994-11-07 1270 1270 1260 1260 18000 1145.5
1994-11-08 1250 1270 1250 1260 14000 1145.5
1994-11-09 1240 1240 1180 1190 17000 1081.8
1994-11-10 1170 1190 1120 1190 37000 1081.8
1994-11-11 1190 1190 1190 1190 19000 1081.8
1994-11-14 1200 1200 1190 1190 5000 1081.8
1994-11-15 1190 1190 1190 1190 12000 1081.8
1994-11-16 1190 1190 1160 1160 37000 1054.6
1994-11-17 1180 1180 1160 1180 14000 1072.7
1994-11-18 1200 1210 1180 1210 12000 1100
1994-11-21 1190 1200 1180 1180 13000 1072.7
1994-11-22 1190 1190 1170 1180 20000 1072.7
1994-11-24 1170 1170 1150 1150 16000 1045.5
1994-11-25 1160 1180 1150 1170 27000 1063.6
1994-11-28 1190 1190 1190 1190 25000 1081.8
1994-11-29 1200 1230 1200 1230 9000 1118.2
1994-11-30 1250 1250 1250 1250 8000 1136.4
1994-12-01 1300 1330 1300 1330 22000 1209.1
1994-12-02 1370 1380 1340 1380 108000 1254.6
1994-12-05 1390 1390 1360 1360 5000 1236.4
1994-12-06 1340 1340 1340 1340 8000 1218.2
1994-12-07 1320 1340 1300 1340 42000 1218.2
1994-12-08 1330 1330 1330 1330 141000 1209.1
1994-12-12 1210 1210 1140 1150 68000 1045.5
1994-12-13 1140 1150 1130 1130 37000 1027.3
1994-12-14 1150 1180 1130 1140 54000 1036.4
1994-12-15 1160 1160 1140 1160 21000 1054.6
1994-12-16 1160 1160 1160 1160 14000 1054.6
1994-12-19 1160 1160 1160 1160 11000 1054.6
1994-12-20 1180 1180 1170 1180 15000 1072.7
1994-12-21 1180 1190 1180 1180 19000 1072.7
1994-12-22 1190 1250 1190 1250 13000 1136.4
1994-12-26 1270 1310 1270 1290 27000 1172.7
1994-12-27 1330 1350 1330 1330 23000 1209.1
1994-12-28 1320 1320 1290 1290 4000 1172.7
1994-12-29 1290 1300 1290 1300 17000 1181.8
1994-12-30 1320 1320 1290 1290 3000 1172.7


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。