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
1983-01-05 425 425 425 425 4000 1005.6
1983-01-06 425 425 425 425 4000 1005.6
1983-01-08 425 425 425 425 19000 1005.6
1983-01-13 440 440 440 440 15000 1041.1
1983-01-14 430 430 430 430 8000 1017.5
1983-01-17 430 430 430 430 2000 1017.5
1983-01-19 430 430 430 430 6000 1017.5
1983-01-20 431 440 431 440 9000 1041.1
1983-01-21 440 440 440 440 2000 1041.1
1983-01-22 439 439 439 439 2000 1038.8
1983-01-25 435 435 435 435 2000 1029.3
1983-01-26 435 435 435 435 6000 1029.3
1983-01-28 440 440 435 435 6000 1029.3
1983-01-29 435 435 435 435 1000 1029.3
1983-01-31 435 435 435 435 1000 1029.3
1983-02-01 435 435 435 435 5000 1029.3
1983-02-02 435 440 435 440 8000 1041.1
1983-02-03 440 440 440 440 9000 1041.1
1983-02-04 440 440 440 440 8000 1041.1
1983-02-05 440 440 440 440 3000 1041.1
1983-02-07 440 440 440 440 2000 1041.1
1983-02-08 440 440 440 440 8000 1041.1
1983-02-10 441 441 441 441 11000 1043.5
1983-02-14 442 442 441 441 5000 1043.5
1983-02-15 442 442 441 441 5000 1043.5
1983-02-16 441 441 441 441 5000 1043.5
1983-02-17 441 441 441 441 7000 1043.5
1983-02-21 446 446 446 446 2000 1055.3
1983-02-22 447 447 447 447 1000 1057.7
1983-02-25 448 450 448 450 3000 1064.8
1983-03-01 470 470 470 470 7000 1112.1
1983-03-02 470 470 470 470 4000 1112.1
1983-03-03 469 469 469 469 2000 1109.8
1983-03-09 455 455 455 455 10000 1076.6
1983-03-11 470 470 470 470 13000 1112.1
1983-03-12 467 467 467 467 1000 1105
1983-03-14 455 455 455 455 5000 1076.6
1983-03-16 455 455 455 455 3000 1076.6
1983-03-18 461 464 461 464 3000 1097.9
1983-03-22 460 460 460 460 2000 1088.5
1983-03-23 459 464 459 464 14000 1097.9
1983-03-24 465 465 465 465 3000 1100.3
1983-03-25 466 470 466 470 11000 1112.1
1983-03-26 475 477 475 477 11000 1128.7
1983-03-28 473 474 470 473 5000 1119.2
1983-03-29 477 477 472 472 6000 1116.8
1983-03-30 475 475 475 475 3000 1123.9
1983-04-01 470 470 470 470 4000 1112.1
1983-04-02 465 465 465 465 1000 1100.3
1983-04-05 460 460 455 455 3000 1076.6
1983-04-06 465 465 465 465 3000 1100.3
1983-04-07 464 464 460 460 3000 1088.5
1983-04-08 465 465 460 460 4000 1088.5
1983-04-13 490 490 490 490 14000 1159.4
1983-04-14 487 487 483 483 12000 1142.9
1983-04-15 483 485 480 485 6000 1147.6
1983-04-20 466 466 466 466 16000 1102.7
1983-04-21 467 467 467 467 2000 1105
1983-04-22 468 468 468 468 1000 1107.4
1983-04-23 468 468 468 468 3000 1107.4
1983-04-25 468 470 468 468 6000 1107.4
1983-04-26 468 470 468 470 9000 1112.1
1983-04-27 471 475 471 475 10000 1123.9
1983-05-02 469 469 469 469 1000 1109.8
1983-05-04 460 460 460 460 3000 1088.5
1983-05-07 466 470 466 470 9000 1112.1
1983-05-11 471 471 471 471 10000 1114.5
1983-05-12 470 470 470 470 2000 1112.1
1983-05-13 470 470 470 470 7000 1112.1
1983-05-14 470 470 470 470 1000 1112.1
1983-05-17 471 472 471 472 4000 1116.8
1983-05-18 475 475 470 470 11000 1112.1
1983-05-19 480 481 480 481 5000 1138.1
1983-05-20 476 476 476 476 10000 1126.3
1983-05-23 475 475 470 470 6000 1112.1
1983-05-24 460 460 460 460 7000 1088.5
1983-05-25 460 460 460 460 6000 1088.5
1983-05-26 460 460 460 460 6000 1088.5
1983-05-27 460 460 460 460 5000 1088.5
1983-05-30 460 465 460 465 8000 1100.3
1983-05-31 460 460 460 460 2000 1088.5
1983-06-01 460 460 460 460 16000 1088.5
1983-06-02 460 460 460 460 4000 1088.5
1983-06-03 460 460 460 460 4000 1088.5
1983-06-04 460 460 460 460 8000 1088.5
1983-06-06 460 460 458 458 11000 1083.7
1983-06-08 453 453 453 453 24000 1071.9
1983-06-09 460 460 460 460 4000 1088.5
1983-06-10 461 461 460 461 13000 1090.8
1983-06-13 461 461 460 460 8000 1088.5
1983-06-14 461 461 461 461 9000 1090.8
1983-06-15 461 461 461 461 11000 1090.8
1983-06-16 461 461 461 461 2000 1090.8
1983-06-17 461 465 461 465 3000 1100.3
1983-06-20 465 465 465 465 10000 1100.3
1983-06-21 465 465 465 465 16000 1100.3
1983-06-24 461 461 460 461 34000 1090.8
1983-06-25 461 461 461 461 9000 1090.8
1983-06-27 461 461 461 461 4000 1090.8
1983-06-28 461 461 461 461 3000 1090.8
1983-06-29 461 461 461 461 10000 1090.8
1983-06-30 461 465 461 463 3000 1095.6
1983-07-05 448 448 448 448 26000 1060.1
1983-07-07 443 443 443 443 7000 1048.2
1983-07-08 448 450 448 450 3000 1064.8
1983-07-09 455 455 450 450 20000 1064.8
1983-07-13 479 481 479 480 24000 1135.8
1983-07-14 475 475 470 470 3000 1112.1
1983-07-15 470 470 470 470 1000 1112.1
1983-07-19 470 470 470 470 9000 1112.1
1983-07-20 470 470 470 470 2000 1112.1
1983-07-21 470 470 470 470 19000 1112.1
1983-07-22 470 472 470 472 4000 1116.8
1983-07-23 472 472 472 472 1000 1116.8
1983-07-25 472 472 472 472 9000 1116.8
1983-07-26 472 472 472 472 7000 1116.8
1983-07-27 472 472 472 472 5000 1116.8
1983-07-29 471 471 470 470 4000 1112.1
1983-07-30 470 470 470 470 1000 1112.1
1983-08-01 466 466 461 461 4000 1090.8
1983-08-04 461 461 460 460 6000 1088.5
1983-08-05 460 460 456 456 4000 1079
1983-08-08 460 460 460 460 2000 1088.5
1983-08-11 470 470 470 470 17000 1112.1
1983-08-12 465 465 465 465 1000 1100.3
1983-08-15 465 465 460 460 5000 1088.5
1983-08-16 464 464 464 464 1000 1097.9
1983-08-20 465 465 465 465 8000 1100.3
1983-08-25 455 455 455 455 10000 1076.6
1983-08-26 455 459 455 459 5000 1086.1
1983-08-31 459 459 459 459 2000 1086.1
1983-09-01 460 460 459 459 6000 1086.1
1983-09-02 460 460 460 460 4000 1088.5
1983-09-03 460 460 460 460 5000 1088.5
1983-09-05 459 459 459 459 7000 1086.1
1983-09-06 460 460 459 459 6000 1086.1
1983-09-07 459 459 459 459 5000 1086.1
1983-09-08 460 465 460 465 5000 1100.3
1983-09-09 464 464 460 460 8000 1088.5
1983-09-16 465 465 465 465 8000 1100.3
1983-09-19 465 465 465 465 8000 1100.3
1983-09-20 465 465 465 465 4000 1100.3
1983-09-21 465 465 465 465 1000 1100.3
1983-09-22 470 470 470 470 5000 1112.1
1983-09-26 474 474 474 474 2000 1121.6
1983-09-28 470 485 470 485 12000 1147.6
1983-09-29 495 495 495 495 5000 1171.3
1983-09-30 495 495 490 490 9000 1159.4
1983-10-01 480 480 480 480 9000 1135.8
1983-10-03 480 480 480 480 2000 1135.8
1983-10-06 470 470 470 470 2000 1112.1
1983-10-07 471 471 470 470 5000 1112.1
1983-10-12 480 480 480 480 10000 1135.8
1983-10-14 476 476 476 476 1000 1126.3
1983-10-15 476 476 476 476 4000 1126.3
1983-10-17 476 476 476 476 6000 1126.3
1983-10-18 477 478 477 478 2000 1131
1983-10-19 477 477 476 476 6000 1126.3
1983-10-20 470 470 470 470 2000 1112.1
1983-10-22 471 471 470 470 6000 1112.1
1983-10-25 470 470 470 470 4000 1112.1
1983-10-26 470 470 470 470 13000 1112.1
1983-10-27 470 470 470 470 4000 1112.1
1983-11-01 471 471 471 471 1000 1114.5
1983-11-02 470 470 470 470 4000 1112.1
1983-11-07 469 469 469 469 4000 1109.8
1983-11-09 467 467 464 464 8000 1097.9
1983-11-10 464 464 463 463 18000 1095.6
1983-11-11 464 464 464 464 1000 1097.9
1983-11-15 470 470 470 470 1000 1112.1
1983-11-16 471 471 465 465 10000 1100.3
1983-11-18 475 475 475 475 2000 1123.9
1983-11-19 479 479 475 475 2000 1123.9
1983-11-21 470 470 470 470 2000 1112.1
1983-11-22 470 470 470 470 50000 1112.1
1983-11-24 465 465 465 465 2000 1100.3
1983-11-26 465 465 465 465 8000 1100.3
1983-11-30 466 466 466 466 1000 1102.7
1983-12-01 470 481 470 481 36000 1138.1
1983-12-03 491 491 485 485 11000 1147.6
1983-12-05 490 491 490 491 5000 1161.8
1983-12-06 491 492 491 492 6000 1164.2
1983-12-07 495 495 495 495 5000 1171.3
1983-12-08 495 495 495 495 13000 1171.3
1983-12-09 495 501 495 500 10000 1183.1
1983-12-14 502 504 502 504 12000 1192.6
1983-12-15 506 548 506 548 29000 1296.7
1983-12-16 546 547 530 530 36000 1254.1
1983-12-17 530 530 530 530 11000 1254.1
1983-12-19 530 530 525 530 28000 1254.1
1983-12-20 529 529 520 520 9000 1230.4
1983-12-21 530 530 526 530 21000 1254.1
1983-12-22 536 536 530 536 24000 1268.3
1983-12-23 550 550 549 550 24000 1301.4
1983-12-24 550 550 550 550 11000 1301.4
1983-12-26 549 564 549 564 35000 1334.5
1983-12-27 570 575 565 565 20000 1336.9
1983-12-28 570 571 566 571 21000 1351.1


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。