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
1995-01-05 1280 1280 1270 1270 3000 1154.6
1995-01-06 1210 1250 1210 1250 13000 1136.4
1995-01-09 1250 1250 1230 1230 6000 1118.2
1995-01-10 1220 1220 1210 1210 2000 1100
1995-01-12 1210 1220 1200 1200 14000 1090.9
1995-01-13 1190 1190 1180 1180 6000 1072.7
1995-01-17 1200 1200 1180 1180 12000 1072.7
1995-01-18 1200 1200 1200 1200 1000 1090.9
1995-01-19 1210 1240 1210 1240 3000 1127.3
1995-01-20 1180 1200 1180 1180 10000 1072.7
1995-01-23 1200 1200 1140 1140 24000 1036.4
1995-01-24 1120 1130 1090 1120 50000 1018.2
1995-01-25 1120 1120 1120 1120 3000 1018.2
1995-01-26 1200 1240 1180 1240 27000 1127.3
1995-01-27 1260 1290 1240 1270 47000 1154.6
1995-01-30 1270 1290 1250 1290 11000 1172.7
1995-01-31 1310 1310 1300 1300 19000 1181.8
1995-02-01 1300 1310 1280 1300 45000 1181.8
1995-02-02 1300 1300 1300 1300 3000 1181.8
1995-02-03 1240 1240 1240 1240 6000 1127.3
1995-02-06 1290 1290 1290 1290 13000 1172.7
1995-02-07 1290 1290 1230 1230 10000 1118.2
1995-02-09 1150 1150 1150 1150 20000 1045.5
1995-02-10 1170 1200 1170 1200 31000 1090.9
1995-02-13 1200 1200 1190 1200 8000 1090.9
1995-02-14 1200 1200 1180 1190 7000 1081.8
1995-02-15 1170 1170 1110 1130 157000 1027.3
1995-02-16 1110 1110 1100 1100 682000 1000
1995-02-17 1090 1120 1080 1090 47000 990.9
1995-02-20 1090 1090 1080 1080 752000 981.8
1995-02-21 1080 1090 1080 1090 18000 990.9
1995-02-22 1080 1110 1070 1110 744000 1009.1
1995-02-23 1110 1130 1080 1080 611000 981.8
1995-02-27 1110 1110 1020 1050 25000 954.6
1995-02-28 1110 1170 1110 1170 9000 1063.6
1995-03-01 1130 1130 1110 1130 712000 1027.3
1995-03-02 1170 1170 1150 1150 3000 1045.5
1995-03-03 1140 1140 1130 1130 705000 1027.3
1995-03-06 1090 1090 1090 1090 6000 990.9
1995-03-07 1090 1110 1090 1090 6000 990.9
1995-03-08 1070 1100 1050 1080 21000 981.8
1995-03-09 1100 1100 1080 1080 7000 981.8
1995-03-10 1080 1100 1050 1050 104000 954.6
1995-03-13 1070 1070 1070 1070 1000 972.7
1995-03-15 1090 1090 1090 1090 1000 990.9
1995-03-16 1090 1090 1090 1090 1000 990.9
1995-03-17 1090 1090 1050 1050 7000 954.6
1995-03-20 1050 1050 1050 1050 9000 954.6
1995-03-22 1050 1060 1040 1060 11000 963.6
1995-03-23 1040 1060 1040 1060 16000 963.6
1995-03-24 1070 1080 1070 1080 37000 981.8
1995-03-27 1140 1150 1090 1090 16000 990.9
1995-03-28 1130 1130 1130 1130 3000 1027.3
1995-03-29 1140 1140 1120 1130 24000 1027.3
1995-03-30 1120 1120 1090 1090 3000 990.9
1995-03-31 1110 1110 1030 1030 12000 936.4
1995-04-03 1020 1020 980 980 16000 890.9
1995-04-04 1010 1010 990 1000 11000 909.1
1995-04-05 1010 1010 995 995 7000 904.6
1995-04-06 990 990 980 990 45000 900
1995-04-07 985 990 985 990 6000 900
1995-04-10 990 990 983 983 22000 893.6
1995-04-11 988 1000 988 1000 24000 909.1
1995-04-12 1000 1000 1000 1000 6000 909.1
1995-04-13 1000 1000 996 996 10000 905.5
1995-04-14 996 996 996 996 1000 905.5
1995-04-17 980 1010 980 1010 5000 918.2
1995-04-18 1010 1010 1010 1010 2000 918.2
1995-04-19 1010 1010 1010 1010 8000 918.2
1995-04-20 1030 1050 1030 1050 8000 954.6
1995-04-21 1020 1020 1000 1000 52000 909.1
1995-04-24 1000 1000 980 980 49000 890.9
1995-04-25 1030 1030 1030 1030 2000 936.4
1995-04-26 1010 1010 999 999 23000 908.2
1995-04-27 999 1040 999 1030 17000 936.4
1995-04-28 1000 1000 1000 1000 5000 909.1
1995-05-01 1010 1010 1000 1000 4000 909.1
1995-05-02 1020 1020 1000 1000 35000 909.1
1995-05-08 1020 1020 1000 1000 34000 909.1
1995-05-09 1000 1000 996 996 18000 905.5
1995-05-10 991 1000 991 1000 20000 909.1
1995-05-11 990 1000 990 990 44000 900
1995-05-12 980 981 980 981 34000 891.8
1995-05-15 980 980 980 980 15000 890.9
1995-05-16 980 980 980 980 1000 890.9
1995-05-17 980 990 980 990 3000 900
1995-05-18 990 990 971 971 5000 882.7
1995-05-19 971 971 970 970 6000 881.8
1995-05-22 970 970 960 960 8000 872.7
1995-05-23 950 950 950 950 4000 863.6
1995-05-24 931 931 931 931 8000 846.4
1995-05-25 951 951 951 951 9000 864.6
1995-05-26 950 951 950 951 16000 864.6
1995-05-29 951 951 951 951 6000 864.6
1995-05-30 951 951 951 951 4000 864.6
1995-05-31 969 969 969 969 4000 880.9
1995-06-01 967 967 967 967 1000 879.1
1995-06-02 975 975 975 975 5000 886.4
1995-06-05 985 985 965 965 4000 877.3
1995-06-06 965 966 965 966 5000 878.2
1995-06-07 965 965 963 963 14000 875.5
1995-06-08 923 930 923 930 5000 845.5
1995-06-09 927 927 927 927 3000 842.7
1995-06-12 882 886 882 886 14000 805.5
1995-06-13 896 910 896 900 22000 818.2
1995-06-14 920 940 920 940 24000 854.6
1995-06-15 950 950 940 950 12000 863.6
1995-06-16 940 951 940 946 33000 860
1995-06-19 947 950 946 946 14000 860
1995-06-20 946 946 946 946 16000 860
1995-06-21 946 946 945 945 10000 859.1
1995-06-22 910 910 910 910 3000 827.3
1995-06-23 911 911 900 900 24000 818.2
1995-06-26 900 911 900 911 5000 828.2
1995-06-27 931 951 931 951 16000 864.6
1995-06-28 950 970 950 970 23000 881.8
1995-06-29 970 990 970 990 17000 900
1995-06-30 990 990 990 990 10000 900
1995-07-03 990 990 989 989 5000 899.1
1995-07-04 979 979 979 979 2000 890
1995-07-05 950 950 950 950 7000 863.6
1995-07-06 940 950 940 950 17000 863.6
1995-07-10 1050 1050 1020 1020 26000 927.3
1995-07-11 1020 1020 1000 1010 21000 918.2
1995-07-12 1030 1050 1020 1030 38000 936.4
1995-07-13 1030 1030 1030 1030 10000 936.4
1995-07-14 1010 1010 1010 1010 2000 918.2
1995-07-17 1020 1020 1020 1020 42000 927.3
1995-07-18 1030 1030 1010 1010 18000 918.2
1995-07-19 1010 1020 1010 1020 6000 927.3
1995-07-20 1010 1010 990 990 2000 900
1995-07-21 991 991 990 990 18000 900
1995-07-24 989 990 989 990 3000 900
1995-07-25 989 989 989 989 4000 899.1
1995-07-26 989 989 989 989 7000 899.1
1995-07-27 984 984 984 984 3000 894.6
1995-07-28 985 985 980 980 23000 890.9
1995-08-01 979 979 950 950 20000 863.6
1995-08-02 950 955 945 950 18000 863.6
1995-08-03 950 950 940 940 18000 854.6
1995-08-04 940 940 925 925 5000 840.9
1995-08-07 940 940 940 940 2000 854.6
1995-08-08 930 930 925 930 13000 845.5
1995-08-09 926 930 920 920 24000 836.4
1995-08-10 921 921 920 920 5000 836.4
1995-08-11 921 940 921 930 5000 845.5
1995-08-16 1020 1050 1020 1020 28000 927.3
1995-08-17 1030 1030 1010 1010 16000 918.2
1995-08-18 1010 1010 1010 1010 24000 918.2
1995-08-21 1010 1010 1010 1010 20000 918.2
1995-08-22 1010 1010 1010 1010 21000 918.2
1995-08-23 1010 1010 1000 1000 17000 909.1
1995-08-25 1000 1000 1000 1000 4000 909.1
1995-08-28 1000 1040 1000 1030 23000 936.4
1995-08-29 1000 1000 1000 1000 2000 909.1
1995-08-30 1020 1020 985 985 44000 895.5
1995-08-31 1000 1000 1000 1000 2000 909.1
1995-09-01 999 999 980 980 9000 890.9
1995-09-04 1000 1040 1000 1000 22000 909.1
1995-09-05 1000 1000 980 980 30000 890.9
1995-09-06 981 990 981 990 6000 900
1995-09-07 990 990 981 981 9000 891.8
1995-09-08 950 960 950 950 29000 863.6
1995-09-11 1000 1000 1000 1000 11000 909.1
1995-09-12 1000 1000 999 999 51000 908.2
1995-09-13 985 1000 985 1000 29000 909.1
1995-09-14 1000 1010 1000 1000 48000 909.1
1995-09-18 1000 1000 990 990 61000 900
1995-09-20 1000 1000 991 991 11000 900.9
1995-09-21 992 992 992 992 8000 901.8
1995-09-22 993 1020 993 1010 79000 918.2
1995-09-25 1020 1030 1020 1020 23000 927.3
1995-09-26 1040 1040 1040 1040 19000 945.5
1995-09-27 1050 1050 1050 1050 44000 954.6
1995-09-28 1050 1050 1040 1050 32000 954.6
1995-09-29 1040 1050 1000 1000 12000 909.1
1995-10-02 1020 1020 990 990 13000 900
1995-10-03 1020 1020 1000 1000 46000 909.1
1995-10-04 1000 1000 991 995 58000 904.6
1995-10-05 996 1000 996 1000 6000 909.1
1995-10-06 1010 1050 1010 1020 52000 927.3
1995-10-09 1000 1000 1000 1000 10000 909.1
1995-10-11 1000 1000 990 990 26000 900
1995-10-12 989 989 975 975 6000 886.4
1995-10-13 975 975 975 975 3000 886.4
1995-10-16 980 1000 980 990 5000 900
1995-10-17 990 990 990 990 11000 900
1995-10-18 991 991 985 986 7000 896.4
1995-10-20 1000 1010 1000 1000 14000 909.1
1995-10-23 985 985 985 985 6000 895.5
1995-10-26 1010 1010 1010 1010 16000 918.2
1995-10-27 995 995 985 985 19000 895.5
1995-11-01 985 985 985 985 27000 895.5
1995-11-02 982 982 980 982 15000 892.7
1995-11-06 975 982 975 982 14000 892.7
1995-11-07 980 980 975 975 18000 886.4
1995-11-08 975 984 970 975 27000 886.4
1995-11-09 968 968 958 968 14000 880
1995-11-10 958 960 950 950 15000 863.6
1995-11-13 950 950 940 940 15000 854.6
1995-11-14 944 945 921 929 46000 844.6
1995-11-15 949 949 949 949 5000 862.7
1995-11-16 950 950 943 950 27000 863.6
1995-11-17 980 980 966 966 9000 878.2
1995-11-20 966 1000 966 1000 8000 909.1
1995-11-21 1000 1020 1000 1020 7000 927.3
1995-11-22 1030 1040 1020 1040 22000 945.5
1995-11-24 1040 1040 1020 1020 44000 927.3
1995-11-27 1040 1050 1040 1050 18000 954.6
1995-11-28 1050 1050 1040 1040 9000 945.5
1995-11-30 1040 1050 998 998 19000 907.3
1995-12-01 1000 1020 998 1000 37000 909.1
1995-12-04 1040 1040 1020 1020 5000 927.3
1995-12-05 1020 1050 1020 1030 5000 936.4
1995-12-06 1010 1010 1000 1000 38000 909.1
1995-12-07 1000 1000 990 990 46000 900
1995-12-08 1010 1010 992 1000 44000 909.1
1995-12-11 1000 1000 1000 1000 11000 909.1
1995-12-12 1000 1010 1000 1000 16000 909.1
1995-12-13 1060 1070 1060 1060 44000 963.6
1995-12-14 1050 1050 1020 1030 21000 936.4
1995-12-15 1030 1070 1030 1040 19000 945.5
1995-12-18 1040 1050 1030 1030 31000 936.4
1995-12-19 1050 1050 1030 1030 15000 936.4
1995-12-20 1030 1040 1030 1030 62000 936.4
1995-12-21 1040 1060 1030 1030 16000 936.4
1995-12-22 1050 1080 1050 1080 76000 981.8
1995-12-25 1090 1130 1090 1110 100000 1009.1
1995-12-26 1120 1130 1100 1130 68000 1027.3
1995-12-27 1130 1150 1130 1130 111000 1027.3
1995-12-28 1090 1100 1080 1100 250000 1000
1995-12-29 1080 1080 1060 1060 13000 963.6


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。