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 1150 1150 1140 1140 6000 4710.7
1994-01-05 1160 1180 1160 1170 44000 4834.7
1994-01-06 1190 1210 1160 1160 82000 4793.4
1994-01-07 1170 1200 1160 1200 97000 4958.7
1994-01-10 1220 1290 1210 1290 268000 5330.6
1994-01-11 1330 1340 1270 1300 177000 5371.9
1994-01-12 1300 1310 1280 1310 67000 5413.2
1994-01-13 1300 1300 1260 1270 58000 5247.9
1994-01-14 1270 1300 1260 1280 46000 5289.3
1994-01-17 1300 1300 1280 1300 31000 5371.9
1994-01-18 1300 1340 1300 1320 204000 5454.6
1994-01-19 1310 1350 1310 1350 87000 5578.5
1994-01-20 1350 1360 1310 1310 191000 5413.2
1994-01-21 1310 1340 1310 1340 57000 5537.2
1994-01-24 1220 1250 1220 1230 70000 5082.7
1994-01-25 1250 1320 1250 1320 102000 5454.6
1994-01-26 1310 1330 1300 1320 132000 5454.6
1994-01-27 1320 1340 1300 1300 80000 5371.9
1994-01-28 1300 1300 1270 1290 60000 5330.6
1994-01-31 1400 1440 1390 1440 332000 5950.4
1994-02-01 1460 1460 1400 1440 148000 5950.4
1994-02-02 1430 1430 1390 1390 119000 5743.8
1994-02-03 1410 1410 1350 1360 103000 5619.8
1994-02-04 1360 1380 1350 1370 72000 5661.2
1994-02-07 1370 1370 1350 1360 67000 5619.8
1994-02-08 1380 1400 1360 1380 174000 5702.5
1994-02-09 1360 1360 1330 1330 58000 5495.9
1994-02-10 1330 1350 1320 1350 69000 5578.5
1994-02-14 1360 1370 1350 1350 53000 5578.5
1994-02-15 1300 1320 1300 1300 92000 5371.9
1994-02-16 1310 1320 1290 1290 97000 5330.6
1994-02-17 1290 1300 1280 1300 51000 5371.9
1994-02-18 1290 1290 1280 1280 59000 5289.3
1994-02-21 1280 1290 1250 1280 37000 5289.3
1994-02-22 1300 1310 1290 1300 73000 5371.9
1994-02-23 1320 1320 1310 1310 33000 5413.2
1994-02-24 1310 1350 1310 1330 109000 5495.9
1994-02-25 1310 1320 1300 1310 189000 5413.2
1994-02-28 1320 1330 1290 1330 223000 5495.9
1994-03-01 1350 1360 1330 1330 123000 5495.9
1994-03-02 1350 1350 1300 1300 121000 5371.9
1994-03-03 1320 1320 1300 1300 26000 5371.9
1994-03-04 1300 1320 1300 1310 49000 5413.2
1994-03-07 1320 1320 1290 1290 32000 5330.6
1994-03-08 1300 1310 1290 1300 12000 5371.9
1994-03-09 1290 1290 1270 1280 74000 5289.3
1994-03-10 1280 1300 1280 1290 55000 5330.6
1994-03-11 1300 1300 1290 1290 110000 5330.6
1994-03-14 1290 1290 1270 1280 159000 5289.3
1994-03-15 1300 1330 1300 1320 316000 5454.6
1994-03-16 1340 1340 1320 1330 116000 5495.9
1994-03-17 1320 1340 1300 1300 138000 5371.9
1994-03-18 1320 1320 1310 1320 62000 5454.6
1994-03-22 1320 1350 1320 1340 72000 5537.2
1994-03-23 1330 1340 1300 1310 303000 5413.2
1994-03-24 1310 1310 1290 1300 127000 5371.9
1994-03-25 1320 1340 1310 1330 118000 5495.9
1994-03-28 1180 1200 1160 1200 149000 5454.6
1994-03-29 1200 1200 1180 1180 138000 5363.6
1994-03-30 1180 1180 1160 1180 66000 5363.6
1994-03-31 1170 1180 1170 1170 95000 5318.2
1994-04-01 1200 1230 1190 1200 102000 5454.6
1994-04-04 1200 1210 1190 1200 39000 5454.6
1994-04-05 1210 1220 1200 1200 71000 5454.6
1994-04-06 1220 1230 1210 1220 80000 5545.5
1994-04-07 1230 1240 1220 1230 114000 5590.9
1994-04-08 1230 1230 1180 1190 108000 5409.1
1994-04-11 1210 1230 1190 1220 87000 5545.5
1994-04-12 1230 1230 1220 1220 159000 5545.5
1994-04-13 1220 1230 1210 1230 98000 5590.9
1994-04-14 1230 1230 1220 1220 57000 5545.5
1994-04-15 1240 1240 1220 1220 68000 5545.5
1994-04-18 1240 1240 1220 1220 61000 5545.5
1994-04-19 1220 1230 1210 1230 63000 5590.9
1994-04-20 1230 1230 1220 1230 67000 5590.9
1994-04-21 1230 1230 1210 1220 69000 5545.5
1994-04-22 1220 1230 1220 1220 59000 5545.5
1994-04-25 1200 1220 1200 1200 22000 5454.6
1994-04-26 1200 1210 1180 1200 83000 5454.6
1994-04-27 1200 1230 1200 1230 105000 5590.9
1994-04-28 1230 1240 1230 1230 204000 5590.9
1994-05-02 1230 1250 1230 1230 126000 5590.9
1994-05-06 1250 1250 1230 1240 47000 5636.4
1994-05-09 1250 1270 1240 1240 189000 5636.4
1994-05-10 1250 1260 1240 1260 229000 5727.3
1994-05-11 1260 1260 1250 1260 70000 5727.3
1994-05-12 1260 1260 1240 1260 61000 5727.3
1994-05-13 1260 1260 1230 1240 74000 5636.4
1994-05-16 1250 1260 1240 1240 64000 5636.4
1994-05-17 1240 1250 1240 1250 34000 5681.8
1994-05-18 1250 1250 1250 1250 30000 5681.8
1994-05-19 1250 1250 1250 1250 45000 5681.8
1994-05-20 1230 1250 1220 1230 299000 5590.9
1994-05-23 1240 1240 1230 1230 260000 5590.9
1994-05-24 1260 1270 1250 1250 352000 5681.8
1994-05-25 1270 1270 1250 1250 126000 5681.8
1994-05-26 1260 1260 1240 1260 61000 5727.3
1994-05-27 1260 1260 1250 1250 48000 5681.8
1994-05-30 1260 1260 1240 1240 73000 5636.4
1994-05-31 1260 1270 1260 1260 99000 5727.3
1994-06-01 1270 1280 1260 1270 67000 5772.7
1994-06-02 1270 1290 1270 1280 179000 5818.2
1994-06-03 1280 1290 1280 1290 111000 5863.6
1994-06-06 1290 1290 1260 1260 79000 5727.3
1994-06-07 1260 1260 1250 1250 53000 5681.8
1994-06-08 1250 1270 1250 1260 107000 5727.3
1994-06-09 1270 1280 1250 1260 72000 5727.3
1994-06-10 1280 1280 1250 1250 107000 5681.8
1994-06-13 1270 1270 1250 1250 55000 5681.8
1994-06-14 1270 1270 1250 1270 83000 5772.7
1994-06-15 1260 1270 1250 1270 127000 5772.7
1994-06-16 1280 1280 1270 1270 56000 5772.7
1994-06-17 1280 1290 1270 1270 88000 5772.7
1994-06-20 1290 1290 1260 1260 121000 5727.3
1994-06-21 1280 1280 1260 1260 84000 5727.3
1994-06-22 1240 1260 1230 1250 77000 5681.8
1994-06-23 1230 1260 1230 1250 43000 5681.8
1994-06-24 1250 1270 1250 1250 67000 5681.8
1994-06-27 1270 1270 1240 1250 84000 5681.8
1994-06-28 1260 1290 1260 1290 226000 5863.6
1994-06-29 1270 1290 1270 1270 57000 5772.7
1994-06-30 1260 1280 1250 1270 89000 5772.7
1994-07-01 1280 1280 1250 1270 31000 5772.7
1994-07-04 1270 1280 1260 1270 43000 5772.7
1994-07-05 1270 1280 1270 1270 85000 5772.7
1994-07-06 1280 1290 1280 1280 61000 5818.2
1994-07-07 1270 1280 1260 1280 32000 5818.2
1994-07-08 1260 1280 1260 1260 51000 5727.3
1994-07-11 1260 1280 1260 1280 28000 5818.2
1994-07-12 1270 1270 1260 1270 35000 5772.7
1994-07-13 1250 1260 1240 1240 48000 5636.4
1994-07-14 1250 1270 1250 1250 38000 5681.8
1994-07-15 1270 1280 1270 1270 78000 5772.7
1994-07-18 1270 1280 1270 1270 57000 5772.7
1994-07-19 1270 1270 1260 1270 54000 5772.7
1994-07-20 1270 1270 1250 1250 91000 5681.8
1994-07-21 1260 1260 1250 1250 38000 5681.8
1994-07-22 1260 1260 1250 1260 60000 5727.3
1994-07-25 1240 1250 1240 1240 48000 5636.4
1994-07-26 1250 1260 1230 1230 65000 5590.9
1994-07-27 1240 1240 1220 1220 45000 5545.5
1994-07-28 1220 1230 1220 1230 40000 5590.9
1994-07-29 1240 1240 1210 1210 98000 5500
1994-08-01 1230 1230 1210 1210 33000 5500
1994-08-02 1230 1240 1210 1240 57000 5636.4
1994-08-03 1220 1240 1220 1240 51000 5636.4
1994-08-04 1220 1240 1220 1240 61000 5636.4
1994-08-05 1230 1230 1210 1220 56000 5545.5
1994-08-08 1220 1220 1200 1210 95000 5500
1994-08-09 1210 1230 1210 1230 55000 5590.9
1994-08-10 1230 1230 1230 1230 32000 5590.9
1994-08-11 1240 1250 1230 1250 34000 5681.8
1994-08-12 1250 1250 1240 1240 26000 5636.4
1994-08-15 1240 1240 1240 1240 6000 5636.4
1994-08-16 1240 1240 1230 1230 14000 5590.9
1994-08-17 1230 1230 1230 1230 34000 5590.9
1994-08-18 1220 1230 1220 1230 30000 5590.9
1994-08-19 1230 1230 1200 1210 42000 5500
1994-08-22 1230 1230 1210 1220 15000 5545.5
1994-08-23 1210 1220 1210 1220 18000 5545.5
1994-08-24 1220 1220 1210 1220 41000 5545.5
1994-08-25 1220 1230 1200 1200 43000 5454.6
1994-08-26 1220 1240 1220 1220 177000 5545.5
1994-08-29 1230 1230 1230 1230 13000 5590.9
1994-08-30 1230 1230 1220 1230 13000 5590.9
1994-08-31 1230 1230 1220 1220 22000 5545.5
1994-09-01 1220 1230 1220 1220 72000 5545.5
1994-09-02 1240 1250 1240 1250 77000 5681.8
1994-09-05 1230 1250 1230 1230 76000 5590.9
1994-09-06 1230 1250 1230 1240 15000 5636.4
1994-09-07 1230 1240 1220 1220 49000 5545.5
1994-09-08 1240 1240 1210 1210 31000 5500
1994-09-09 1230 1230 1210 1210 60000 5500
1994-09-12 1230 1240 1230 1240 26000 5636.4
1994-09-13 1220 1230 1220 1220 32000 5545.5
1994-09-14 1210 1220 1210 1220 60000 5545.5
1994-09-16 1200 1210 1170 1170 95000 5318.2
1994-09-19 1180 1190 1170 1170 48000 5318.2
1994-09-20 1180 1190 1180 1190 40000 5409.1
1994-09-21 1180 1190 1180 1180 35000 5363.6
1994-09-22 1170 1180 1150 1150 67000 5227.3
1994-09-26 1160 1180 1160 1170 19000 5318.2
1994-09-27 1180 1200 1160 1200 34000 5454.6
1994-09-28 1170 1190 1170 1170 23000 5318.2
1994-09-29 1180 1200 1170 1200 15000 5454.6
1994-09-30 1180 1200 1180 1180 34000 5363.6
1994-10-03 1190 1200 1180 1200 43000 5454.6
1994-10-04 1200 1210 1200 1200 61000 5454.6
1994-10-05 1190 1200 1190 1190 65000 5409.1
1994-10-06 1190 1200 1190 1190 48000 5409.1
1994-10-07 1200 1200 1190 1200 32000 5454.6
1994-10-11 1200 1200 1190 1190 23000 5409.1
1994-10-12 1200 1200 1190 1190 16000 5409.1
1994-10-13 1190 1190 1170 1190 43000 5409.1
1994-10-14 1190 1190 1180 1180 88000 5363.6
1994-10-17 1190 1190 1190 1190 6000 5409.1
1994-10-18 1200 1200 1180 1190 74000 5409.1
1994-10-19 1190 1190 1180 1180 69000 5363.6
1994-10-20 1180 1190 1180 1180 33000 5363.6
1994-10-21 1180 1200 1180 1190 34000 5409.1
1994-10-24 1190 1190 1150 1150 74000 5227.3
1994-10-25 1160 1160 1150 1150 57000 5227.3
1994-10-26 1150 1150 1130 1150 29000 5227.3
1994-10-27 1150 1150 1130 1140 23000 5181.8
1994-10-28 1140 1140 1130 1130 26000 5136.4
1994-10-31 1140 1140 1130 1140 10000 5181.8
1994-11-01 1140 1140 1130 1130 15000 5136.4
1994-11-02 1130 1150 1130 1130 24000 5136.4
1994-11-04 1130 1130 1130 1130 12000 5136.4
1994-11-07 1120 1130 1120 1120 15000 5090.9
1994-11-08 1100 1100 1070 1070 25000 4863.6
1994-11-09 1070 1100 1060 1080 342000 4909.1
1994-11-10 1100 1100 1080 1080 48000 4909.1
1994-11-11 1090 1090 1080 1080 27000 4909.1
1994-11-14 1090 1090 1080 1080 64000 4909.1
1994-11-15 1080 1090 1080 1080 49000 4909.1
1994-11-16 1090 1090 1080 1090 16000 4954.6
1994-11-17 1080 1090 1080 1090 32000 4954.6
1994-11-18 1080 1090 1080 1080 32000 4909.1
1994-11-21 1080 1080 1080 1080 35000 4909.1
1994-11-22 1080 1090 1080 1080 46000 4909.1
1994-11-24 1060 1080 1050 1070 69000 4863.6
1994-11-25 1070 1070 1050 1050 43000 4772.7
1994-11-28 1050 1060 1050 1050 27000 4772.7
1994-11-29 1050 1070 1050 1060 40000 4818.2
1994-11-30 1070 1070 1060 1060 32000 4818.2
1994-12-01 1070 1080 1070 1080 39000 4909.1
1994-12-02 1080 1080 1070 1070 92000 4863.6
1994-12-05 1080 1090 1080 1090 25000 4954.6
1994-12-06 1080 1110 1080 1100 83000 5000
1994-12-07 1100 1100 1080 1080 120000 4909.1
1994-12-08 1080 1090 1080 1080 44000 4909.1
1994-12-09 1080 1090 1080 1080 59000 4909.1
1994-12-12 1080 1090 1080 1090 41000 4954.6
1994-12-13 1090 1090 1080 1080 37000 4909.1
1994-12-14 1080 1090 1080 1090 23000 4954.6
1994-12-15 1090 1090 1080 1080 43000 4909.1
1994-12-16 1080 1090 1080 1090 20000 4954.6
1994-12-19 1080 1100 1080 1090 70000 4954.6
1994-12-20 1100 1100 1090 1100 30000 5000
1994-12-21 1090 1100 1080 1090 41000 4954.6
1994-12-22 1100 1100 1080 1100 53000 5000
1994-12-26 1100 1110 1100 1100 80000 5000
1994-12-27 1100 1110 1090 1110 50000 5045.5
1994-12-28 1120 1120 1100 1110 25000 5045.5
1994-12-29 1100 1100 1100 1100 54000 5000


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。