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
1984-01-04 589 589 585 585 23000 1384.2
1984-01-05 594 614 590 610 92000 1443.4
1984-01-06 620 638 620 625 139000 1478.9
1984-01-07 623 625 620 620 68000 1467
1984-01-09 619 620 610 610 49000 1443.4
1984-01-10 615 615 610 615 48000 1455.2
1984-01-11 614 615 610 610 55000 1443.4
1984-01-12 610 670 610 670 334000 1585.4
1984-01-13 669 669 648 655 135000 1549.9
1984-01-17 665 665 660 660 64000 1561.7
1984-01-18 650 650 640 645 29000 1526.2
1984-01-19 650 651 645 651 63000 1540.4
1984-01-20 661 696 660 692 260000 1637.4
1984-01-21 691 694 685 690 73000 1632.7
1984-01-23 660 690 660 690 100000 1632.7
1984-01-24 680 690 680 680 21000 1609
1984-01-25 681 681 675 680 32000 1609
1984-01-26 677 677 669 669 9000 1583
1984-01-27 660 660 650 651 9000 1540.4
1984-01-28 660 660 651 655 19000 1549.9
1984-01-30 655 655 650 650 4000 1538
1984-01-31 650 650 640 645 17000 1526.2
1984-02-01 645 649 630 631 41000 1493.1
1984-02-02 632 632 620 620 17000 1467
1984-02-03 622 625 618 625 21000 1478.9
1984-02-04 625 625 610 610 6000 1443.4
1984-02-06 610 620 605 620 12000 1467
1984-02-07 628 630 628 630 12000 1490.7
1984-02-08 632 640 632 635 24000 1502.5
1984-02-09 635 635 635 635 2000 1502.5
1984-02-10 630 630 621 621 18000 1469.4
1984-02-13 620 620 610 610 4000 1443.4
1984-02-14 609 610 609 610 11000 1443.4
1984-02-15 610 611 610 610 22000 1443.4
1984-02-16 610 610 595 595 8000 1407.9
1984-02-17 594 595 591 591 4000 1398.4
1984-02-20 592 592 590 590 9000 1396.1
1984-02-21 591 602 591 602 7000 1424.5
1984-02-22 612 630 612 630 37000 1490.7
1984-02-23 630 630 620 622 24000 1471.8
1984-02-24 622 629 620 620 18000 1467
1984-02-25 610 610 606 608 5000 1438.7
1984-02-27 609 611 609 611 5000 1445.8
1984-02-28 620 621 620 620 22000 1467
1984-02-29 622 625 622 625 27000 1478.9
1984-03-01 629 629 611 615 21000 1455.2
1984-03-02 611 611 611 611 2000 1445.8
1984-03-03 611 612 611 612 6000 1448.1
1984-03-05 615 660 615 660 81000 1561.7
1984-03-06 675 686 670 672 152000 1590.1
1984-03-07 667 667 650 660 50000 1561.7
1984-03-08 659 660 650 650 27000 1538
1984-03-09 649 650 638 641 35000 1516.7
1984-03-12 650 695 650 689 175000 1630.3
1984-03-13 699 700 680 680 129000 1609
1984-03-14 686 690 680 689 53000 1630.3
1984-03-15 690 690 680 680 19000 1609
1984-03-16 670 670 660 660 37000 1561.7
1984-03-17 645 650 645 645 17000 1526.2
1984-03-19 640 642 630 640 24000 1514.4
1984-03-21 640 640 640 640 14000 1514.4
1984-03-22 635 635 635 635 13000 1502.5
1984-03-23 635 635 630 631 5000 1493.1
1984-03-29 615 615 615 615 8000 1455.2
1984-03-31 616 616 615 615 10000 1455.2
1984-04-03 620 620 620 620 5000 1467
1984-04-05 622 622 622 622 10000 1471.8
1984-04-06 622 622 620 620 10000 1467
1984-04-07 616 616 616 616 4000 1457.6
1984-04-09 616 620 616 620 7000 1467
1984-04-10 625 625 625 625 6000 1478.9
1984-04-11 620 620 620 620 3000 1467
1984-04-12 621 621 620 620 5000 1467
1984-04-17 619 619 619 619 7000 1464.7
1984-04-18 610 610 610 610 2000 1443.4
1984-04-23 570 570 570 570 28000 1348.7
1984-04-24 570 572 570 572 8000 1353.5
1984-04-25 570 570 570 570 7000 1348.7
1984-04-26 572 572 572 572 1000 1353.5
1984-04-27 570 572 570 570 13000 1348.7
1984-04-28 571 571 571 571 17000 1351.1
1984-05-01 570 570 570 570 3000 1348.7
1984-05-02 571 572 571 572 5000 1353.5
1984-05-04 572 581 572 581 9000 1374.8
1984-05-07 585 585 585 585 1000 1384.2
1984-05-08 591 591 590 590 2000 1396.1
1984-05-09 594 594 594 594 4000 1405.5
1984-05-10 600 600 599 599 11000 1417.4
1984-05-11 599 599 595 595 15000 1407.9
1984-05-14 585 585 585 585 2000 1384.2
1984-05-15 585 586 580 580 5000 1372.4
1984-05-16 585 585 570 570 5000 1348.7
1984-05-18 570 570 568 568 5000 1344
1984-05-21 541 541 541 541 2000 1280.1
1984-05-25 541 541 540 540 18000 1277.8
1984-05-28 540 541 540 541 14000 1280.1
1984-05-29 540 540 540 540 6000 1277.8
1984-05-30 541 541 535 535 4000 1265.9
1984-05-31 534 534 534 534 1000 1263.6
1984-06-01 534 534 534 534 1000 1263.6
1984-06-02 534 534 530 530 2000 1254.1
1984-06-04 530 530 530 530 1000 1254.1
1984-06-05 530 530 529 530 10000 1254.1
1984-06-07 529 530 529 530 5000 1254.1
1984-06-08 530 530 521 530 14000 1254.1
1984-06-11 530 540 530 540 12000 1277.8
1984-06-12 531 540 531 540 9000 1277.8
1984-06-13 536 536 536 536 1000 1268.3
1984-06-14 536 536 536 536 3000 1268.3
1984-06-15 535 535 535 535 5000 1265.9
1984-06-16 535 535 535 535 7000 1265.9
1984-06-18 535 535 535 535 15000 1265.9
1984-06-19 535 535 535 535 4000 1265.9
1984-06-20 538 538 538 538 6000 1273
1984-06-21 538 545 538 545 4000 1289.6
1984-06-22 538 538 535 535 12000 1265.9
1984-06-23 535 535 535 535 1000 1265.9
1984-06-25 535 535 535 535 2000 1265.9
1984-06-26 535 535 535 535 9000 1265.9
1984-06-27 535 535 535 535 11000 1265.9
1984-06-28 533 533 533 533 1000 1261.2
1984-06-29 531 531 531 531 1000 1256.5
1984-06-30 530 530 530 530 1000 1254.1
1984-07-02 532 532 531 531 2000 1256.5
1984-07-03 530 531 530 531 3000 1256.5
1984-07-04 530 530 530 530 53000 1254.1
1984-07-05 530 530 525 526 13000 1244.6
1984-07-06 527 532 527 532 10000 1258.8
1984-07-09 534 536 534 536 6000 1268.3
1984-07-13 556 556 540 540 23000 1277.8
1984-07-16 536 536 536 536 1000 1268.3
1984-07-17 535 535 535 535 7000 1265.9
1984-07-18 535 535 535 535 11000 1265.9
1984-07-19 535 535 535 535 2000 1265.9
1984-07-20 530 530 520 520 27000 1230.4
1984-07-21 515 515 515 515 1000 1218.6
1984-07-24 500 500 500 500 7000 1183.1
1984-07-25 501 501 500 500 12000 1183.1
1984-07-26 490 500 490 500 2000 1183.1
1984-07-27 501 501 501 501 14000 1185.5
1984-07-31 503 503 502 502 25000 1187.8
1984-08-01 505 505 505 505 4000 1194.9
1984-08-02 506 506 506 506 3000 1197.3
1984-08-03 506 506 501 501 24000 1185.5
1984-08-04 509 509 509 509 1000 1204.4
1984-08-22 539 539 525 525 11000 1242.3
1984-08-23 542 549 542 549 9000 1299
1984-08-24 551 551 551 551 5000 1303.8
1984-08-25 564 564 564 564 3000 1334.5
1984-08-27 564 574 564 574 5000 1358.2
1984-08-28 574 594 574 580 13000 1372.4
1984-08-29 584 584 580 580 10000 1372.4
1984-08-30 551 551 551 551 4000 1303.8
1984-08-31 552 555 552 555 7000 1313.2
1984-09-01 559 560 559 560 7000 1325.1
1984-09-03 560 560 560 560 6000 1325.1
1984-09-04 565 566 565 566 2000 1339.3
1984-09-05 575 576 575 575 42000 1360.6
1984-09-06 580 588 580 586 35000 1386.6
1984-09-07 590 590 585 585 25000 1384.2
1984-09-10 594 594 582 582 7000 1377.1
1984-09-11 586 595 582 595 12000 1407.9
1984-09-12 594 595 589 590 13000 1396.1
1984-09-13 582 590 582 590 9000 1396.1
1984-09-14 582 582 580 580 4000 1372.4
1984-09-17 588 590 588 590 43000 1396.1
1984-09-18 590 615 590 615 37000 1455.2
1984-09-19 606 630 606 630 53000 1490.7
1984-09-20 626 650 626 650 127000 1538
1984-09-21 645 670 644 670 134000 1585.4
1984-09-22 650 670 650 670 56000 1585.4
1984-09-26 626 626 626 626 30000 1481.2
1984-09-27 616 616 616 616 33000 1457.6
1984-09-28 610 610 610 610 10000 1443.4
1984-10-01 575 585 570 585 179000 1384.2
1984-10-02 580 585 575 582 184000 1377.1
1984-10-03 582 600 582 582 189000 1377.1
1984-10-04 585 590 585 585 35000 1384.2
1984-10-05 585 585 580 582 59000 1377.1
1984-10-06 582 582 580 580 67000 1372.4
1984-10-08 580 586 580 586 107000 1386.6
1984-10-09 590 605 590 605 282000 1431.6
1984-10-11 611 630 605 625 343000 1478.9
1984-10-12 629 645 619 635 461000 1502.5
1984-10-15 625 630 615 630 40000 1490.7
1984-10-16 620 630 615 620 94000 1467
1984-10-17 620 625 615 621 57000 1469.4
1984-10-18 625 700 625 700 2208001 1656.3
1984-10-19 690 700 655 696 927000 1646.9
1984-10-20 710 720 700 715 583000 1691.8
1984-10-22 719 719 698 699 140000 1654
1984-10-23 705 710 695 695 134000 1644.5
1984-10-24 685 700 685 690 66000 1632.7
1984-10-25 700 710 700 701 585000 1658.7
1984-10-26 700 700 695 695 102000 1644.5
1984-10-27 695 695 695 695 58000 1644.5
1984-10-29 695 720 690 718 271000 1698.9
1984-10-30 718 740 710 739 822000 1748.6
1984-10-31 745 760 736 754 885000 1784.1
1984-11-01 744 760 715 749 328000 1772.3
1984-11-02 749 749 730 740 46000 1751
1984-11-05 731 759 731 740 161000 1751
1984-11-06 730 730 715 720 33000 1703.7
1984-11-07 710 749 700 747 146000 1767.6
1984-11-08 749 790 715 775 759000 1833.8
1984-11-09 770 804 765 790 1390001 1869.3
1984-11-12 795 844 770 844 1279001 1997.1
1984-11-13 840 900 840 889 2019001 2103.6
1984-11-14 889 894 860 893 557000 2113
1984-11-15 899 939 886 939 757000 2221.9
1984-11-16 935 939 911 919 454000 2174.5
1984-11-17 918 935 890 934 171000 2210
1984-11-19 932 937 910 929 220000 2198.2
1984-11-20 925 955 920 940 639000 2224.2
1984-11-21 940 950 920 937 157000 2217.1
1984-11-22 935 960 930 940 215000 2224.2
1984-11-24 930 935 930 935 11000 2212.4
1984-11-26 925 930 897 897 81000 2122.5
1984-11-27 905 950 904 949 228000 2245.5
1984-11-28 939 950 939 948 158000 2243.2
1984-11-29 945 960 945 954 141000 2257.4
1984-11-30 958 968 930 968 268000 2290.5
1984-12-01 961 988 961 980 388000 2318.9
1984-12-03 988 1000 970 990 149000 2342.5
1984-12-04 980 990 970 981 66000 2321.2
1984-12-05 980 1000 960 1000 508000 2366.2
1984-12-06 995 1050 995 1040 785000 2460.8
1984-12-07 1040 1070 1020 1070 290000 2531.8
1984-12-10 1050 1070 1010 1070 124000 2531.8
1984-12-11 1050 1100 1050 1080 178000 2555.5
1984-12-12 1100 1100 1070 1100 93000 2602.8
1984-12-13 1080 1140 1050 1100 393000 2602.8
1984-12-14 1100 1120 1050 1070 46000 2531.8
1984-12-15 1050 1100 1050 1080 80000 2555.5
1984-12-17 1080 1130 1070 1130 198000 2673.8
1984-12-18 1150 1200 1140 1180 367000 2792.1
1984-12-19 1180 1200 1170 1200 189000 2839.4
1984-12-20 1220 1240 1190 1210 228000 2863.1
1984-12-21 1190 1230 1110 1210 131000 2863.1
1984-12-22 1220 1220 1180 1220 72000 2886.8
1984-12-24 1190 1230 1190 1200 97000 2839.4
1984-12-25 1180 1260 1180 1250 260000 2957.7
1984-12-26 1230 1280 1200 1280 221000 3028.7
1984-12-27 1260 1260 1200 1250 36000 2957.7
1984-12-28 1240 1250 1160 1250 99000 2957.7


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。