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 1090 1090 1080 1090 34000 4954.6
1995-01-06 1080 1080 1080 1080 21000 4909.1
1995-01-09 1080 1080 1080 1080 82000 4909.1
1995-01-10 1080 1100 1070 1100 130000 5000
1995-01-11 1090 1100 1090 1090 18000 4954.6
1995-01-12 1110 1110 1080 1080 27000 4909.1
1995-01-13 1080 1080 1070 1070 18000 4863.6
1995-01-17 1080 1080 1080 1080 10000 4909.1
1995-01-18 1110 1140 1110 1130 39000 5136.4
1995-01-19 1130 1130 1090 1100 26000 5000
1995-01-20 1100 1100 1090 1100 37000 5000
1995-01-23 1090 1090 1080 1080 51000 4909.1
1995-01-24 1080 1080 1070 1070 97000 4863.6
1995-01-25 1100 1120 1090 1100 122000 5000
1995-01-26 1130 1130 1100 1130 63000 5136.4
1995-01-27 1150 1180 1130 1160 132000 5272.7
1995-01-30 1180 1190 1150 1150 227000 5227.3
1995-01-31 1160 1180 1140 1140 170000 5181.8
1995-02-01 1150 1170 1140 1160 228000 5272.7
1995-02-02 1160 1160 1140 1140 133000 5181.8
1995-02-03 1140 1150 1130 1130 123000 5136.4
1995-02-06 1150 1150 1130 1130 62000 5136.4
1995-02-07 1140 1150 1130 1130 77000 5136.4
1995-02-08 1130 1140 1110 1140 134000 5181.8
1995-02-09 1150 1150 1130 1150 63000 5227.3
1995-02-10 1150 1150 1130 1140 60000 5181.8
1995-02-13 1150 1150 1120 1140 20000 5181.8
1995-02-14 1140 1140 1120 1140 26000 5181.8
1995-02-15 1130 1130 1110 1120 16000 5090.9
1995-02-16 1110 1140 1100 1100 25000 5000
1995-02-17 1110 1110 1090 1090 45000 4954.6
1995-02-20 1110 1110 1090 1110 27000 5045.5
1995-02-21 1090 1090 1090 1090 15000 4954.6
1995-02-22 1110 1120 1090 1100 683000 5000
1995-02-23 1090 1090 1070 1080 26000 4909.1
1995-02-24 1100 1100 1060 1080 30000 4909.1
1995-02-27 1050 1080 1030 1080 24000 4909.1
1995-02-28 1080 1080 1050 1080 37000 4909.1
1995-03-01 1060 1060 1050 1050 21000 4772.7
1995-03-02 1070 1080 1050 1050 22000 4772.7
1995-03-03 1060 1060 1050 1050 8000 4772.7
1995-03-06 1050 1070 1050 1060 11000 4818.2
1995-03-08 1060 1060 1040 1040 31000 4727.3
1995-03-09 1040 1050 1040 1040 19000 4727.3
1995-03-10 1070 1070 1050 1070 119000 4863.6
1995-03-13 1070 1070 1040 1050 15000 4772.7
1995-03-14 1050 1050 1010 1010 49000 4590.9
1995-03-15 1020 1040 1010 1040 23000 4727.3
1995-03-16 1020 1020 1010 1020 35000 4636.4
1995-03-17 1020 1050 1020 1020 82000 4636.4
1995-03-20 1020 1030 1000 1000 62000 4545.5
1995-03-22 1010 1010 1000 1000 61000 4545.5
1995-03-23 1000 1000 990 990 57000 4500
1995-03-24 980 980 960 980 56000 4454.6
1995-03-27 990 990 980 990 60000 4500
1995-03-28 917 917 900 900 99000 4500
1995-03-29 909 909 890 900 75000 4500
1995-03-30 910 910 890 890 70000 4450
1995-03-31 909 917 900 917 75000 4585
1995-04-03 892 892 870 880 35000 4400
1995-04-04 850 880 850 856 31000 4280
1995-04-05 851 861 851 855 39000 4275
1995-04-06 850 855 850 850 26000 4250
1995-04-07 840 840 837 837 21000 4185
1995-04-10 846 855 846 855 30000 4275
1995-04-11 855 855 850 851 27000 4255
1995-04-12 865 865 865 865 28000 4325
1995-04-13 864 869 864 865 16000 4325
1995-04-14 867 867 859 859 57000 4295
1995-04-17 859 860 852 859 27000 4295
1995-04-18 865 870 865 867 30000 4335
1995-04-19 865 870 863 869 40000 4345
1995-04-20 873 880 873 874 61000 4370
1995-04-21 880 881 869 869 92000 4345
1995-04-24 870 875 862 862 88000 4310
1995-04-25 882 895 882 890 26000 4450
1995-04-26 900 900 890 890 30000 4450
1995-04-27 890 904 890 900 30000 4500
1995-04-28 892 893 885 885 25000 4425
1995-05-01 885 890 885 890 17000 4450
1995-05-02 890 890 885 886 17000 4430
1995-05-08 886 890 886 890 20000 4450
1995-05-09 885 915 885 915 59000 4575
1995-05-10 915 915 905 913 73000 4565
1995-05-11 920 920 915 919 121000 4595
1995-05-12 918 920 915 919 74000 4595
1995-05-15 923 923 919 920 33000 4600
1995-05-16 915 919 915 915 34000 4575
1995-05-17 915 919 912 918 51000 4590
1995-05-18 909 914 909 909 43000 4545
1995-05-19 899 899 898 898 62000 4490
1995-05-22 898 910 896 900 71000 4500
1995-05-23 890 890 890 890 41000 4450
1995-05-24 890 891 879 885 49000 4425
1995-05-25 876 900 876 900 70000 4500
1995-05-26 878 889 878 885 27000 4425
1995-05-29 885 900 875 900 62000 4500
1995-05-30 860 860 854 860 269000 4300
1995-05-31 852 865 850 865 111000 4325
1995-06-01 834 835 834 835 15000 4175
1995-06-02 825 845 825 835 30000 4175
1995-06-05 835 845 835 840 35000 4200
1995-06-06 826 839 826 839 19000 4195
1995-06-07 829 830 826 826 19000 4130
1995-06-08 825 850 821 850 46000 4250
1995-06-09 840 850 821 850 66000 4250
1995-06-12 850 850 810 825 51000 4125
1995-06-13 825 850 820 850 59000 4250
1995-06-14 850 850 846 850 40000 4250
1995-06-15 850 854 840 854 64000 4270
1995-06-16 844 855 834 855 22000 4275
1995-06-19 815 815 815 815 7000 4075
1995-06-20 825 825 810 810 37000 4050
1995-06-21 800 810 790 810 22000 4050
1995-06-22 800 800 800 800 29000 4000
1995-06-23 809 825 809 820 24000 4100
1995-06-26 820 820 810 810 20000 4050
1995-06-27 815 821 810 810 97000 4050
1995-06-28 780 795 780 795 23000 3975
1995-06-29 795 795 794 794 12000 3970
1995-06-30 780 781 780 781 13000 3905
1995-07-03 780 780 721 730 29000 3650
1995-07-04 760 769 755 769 17000 3845
1995-07-05 759 780 759 780 11000 3900
1995-07-06 770 780 770 780 8000 3900
1995-07-07 781 845 781 840 62000 4200
1995-07-10 854 860 850 850 59000 4250
1995-07-11 850 850 840 850 19000 4250
1995-07-12 833 850 833 850 51000 4250
1995-07-13 840 845 840 840 34000 4200
1995-07-14 841 841 828 828 52000 4140
1995-07-17 816 826 816 826 29000 4130
1995-07-18 816 816 800 810 23000 4050
1995-07-19 808 818 808 818 24000 4090
1995-07-20 808 811 808 811 15000 4055
1995-07-21 813 813 813 813 37000 4065
1995-07-24 813 813 813 813 19000 4065
1995-07-25 814 814 813 813 22000 4065
1995-07-26 823 823 813 813 11000 4065
1995-07-27 813 850 813 850 72000 4250
1995-07-28 813 829 813 829 16000 4145
1995-07-31 815 829 813 829 71000 4145
1995-08-01 839 848 813 848 28000 4240
1995-08-02 845 845 844 844 28000 4220
1995-08-03 854 855 830 830 39000 4150
1995-08-04 816 848 816 848 9000 4240
1995-08-07 850 850 848 848 8000 4240
1995-08-08 848 848 820 820 14000 4100
1995-08-09 821 825 821 821 10000 4105
1995-08-10 840 840 821 821 54000 4105
1995-08-11 831 831 821 829 12000 4145
1995-08-14 849 849 840 840 12000 4200
1995-08-15 846 860 845 860 41000 4300
1995-08-16 890 900 885 894 48000 4470
1995-08-17 888 890 887 887 42000 4435
1995-08-18 887 887 856 856 87000 4280
1995-08-21 847 864 846 846 32000 4230
1995-08-22 849 850 840 845 31000 4225
1995-08-23 829 831 829 830 7000 4150
1995-08-24 830 843 829 843 22000 4215
1995-08-25 850 865 845 855 15000 4275
1995-08-28 858 880 858 880 25000 4400
1995-08-29 881 900 881 890 131000 4450
1995-08-30 888 891 870 870 68000 4350
1995-08-31 850 853 845 845 12000 4225
1995-09-01 875 885 865 880 13000 4400
1995-09-04 875 880 875 875 7000 4375
1995-09-05 875 875 865 865 17000 4325
1995-09-06 881 884 852 852 28000 4260
1995-09-07 842 842 831 842 14000 4210
1995-09-08 833 855 833 855 78000 4275
1995-09-11 865 890 865 890 58000 4450
1995-09-12 865 880 865 880 36000 4400
1995-09-13 860 879 860 872 24000 4360
1995-09-14 880 890 875 880 45000 4400
1995-09-18 900 900 891 892 77000 4460
1995-09-19 891 898 886 898 140000 4490
1995-09-20 908 910 904 904 124000 4520
1995-09-21 904 907 904 905 51000 4525
1995-09-22 896 909 896 896 94000 4480
1995-09-25 896 897 890 896 111000 4480
1995-09-26 896 898 896 898 23000 4490
1995-09-27 899 913 898 898 42000 4490
1995-09-28 896 898 896 898 37000 4490
1995-09-29 898 898 896 896 24000 4480
1995-10-02 891 908 891 891 35000 4455
1995-10-03 894 900 891 900 21000 4500
1995-10-04 902 905 892 892 30000 4460
1995-10-05 892 904 892 892 24000 4460
1995-10-06 892 901 892 892 70000 4460
1995-10-09 894 900 894 899 4000 4495
1995-10-11 905 905 891 891 52000 4455
1995-10-12 891 901 891 894 21000 4470
1995-10-13 894 899 894 894 27000 4470
1995-10-16 891 893 891 891 17000 4455
1995-10-17 901 902 892 902 49000 4510
1995-10-18 900 900 891 892 34000 4460
1995-10-19 891 893 891 891 31000 4455
1995-10-20 891 892 891 891 49000 4455
1995-10-23 891 892 891 892 53000 4460
1995-10-24 891 893 890 893 120000 4465
1995-10-25 891 891 886 891 82000 4455
1995-10-26 886 886 861 863 27000 4315
1995-10-27 863 863 861 861 60000 4305
1995-10-30 841 841 830 830 180000 4150
1995-10-31 830 830 821 830 27000 4150
1995-11-01 840 840 830 837 113000 4185
1995-11-02 837 839 821 839 49000 4195
1995-11-06 820 857 820 857 71000 4285
1995-11-07 839 857 839 857 16000 4285
1995-11-08 857 857 839 843 26000 4215
1995-11-09 839 850 839 850 21000 4250
1995-11-10 849 849 839 843 32000 4215
1995-11-13 840 840 835 835 34000 4175
1995-11-14 835 845 835 845 41000 4225
1995-11-15 845 846 831 831 49000 4155
1995-11-16 821 835 811 835 13000 4175
1995-11-17 830 846 815 825 40000 4125
1995-11-20 836 842 836 840 28000 4200
1995-11-21 830 840 825 825 27000 4125
1995-11-22 825 825 812 817 70000 4085
1995-11-24 815 826 815 826 32000 4130
1995-11-27 816 851 816 850 20000 4250
1995-11-28 846 849 846 846 47000 4230
1995-11-29 848 848 821 821 17000 4105
1995-11-30 820 830 820 830 41000 4150
1995-12-01 830 840 830 833 28000 4165
1995-12-04 860 860 841 853 120000 4265
1995-12-05 850 865 850 859 10000 4295
1995-12-06 860 875 860 875 37000 4375
1995-12-07 874 885 868 885 53000 4425
1995-12-08 865 865 855 862 57000 4310
1995-12-11 862 881 862 869 50000 4345
1995-12-12 869 885 869 880 37000 4400
1995-12-13 881 885 869 870 59000 4350
1995-12-14 871 894 871 889 206000 4445
1995-12-15 889 894 889 889 64000 4445
1995-12-18 900 917 889 889 430000 4445
1995-12-19 890 900 888 899 66000 4495
1995-12-20 900 935 900 924 108000 4620
1995-12-21 920 929 920 929 168000 4645
1995-12-22 930 940 929 940 146000 4700
1995-12-25 946 950 936 947 175000 4735
1995-12-26 947 947 943 943 59000 4715
1995-12-27 944 950 940 940 67000 4700
1995-12-28 950 950 930 930 45000 4650
1995-12-29 930 930 920 920 13000 4600


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。