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
1996-01-04 930 945 930 945 24000 4725
1996-01-05 955 955 940 941 119000 4705
1996-01-08 949 964 948 950 93000 4750
1996-01-09 949 955 949 954 43000 4770
1996-01-10 955 963 955 960 92000 4800
1996-01-11 963 963 960 962 75000 4810
1996-01-12 972 975 963 963 97000 4815
1996-01-16 963 963 950 950 34000 4750
1996-01-17 951 955 950 950 49000 4750
1996-01-18 950 950 910 910 81000 4550
1996-01-19 910 911 908 911 40000 4555
1996-01-22 912 912 905 905 83000 4525
1996-01-23 905 912 890 890 36000 4450
1996-01-24 890 895 880 895 19000 4475
1996-01-25 895 940 895 940 111000 4700
1996-01-26 935 939 931 931 89000 4655
1996-01-29 941 961 941 941 92000 4705
1996-01-30 950 960 950 960 46000 4800
1996-01-31 960 970 959 969 86000 4845
1996-02-01 969 978 969 975 92000 4875
1996-02-02 975 975 970 975 53000 4875
1996-02-05 970 975 970 970 22000 4850
1996-02-06 972 990 972 988 49000 4940
1996-02-07 988 989 969 969 80000 4845
1996-02-08 989 990 985 985 18000 4925
1996-02-09 985 989 985 985 99000 4925
1996-02-13 985 989 985 985 27000 4925
1996-02-14 985 989 985 985 23000 4925
1996-02-15 986 989 986 989 34000 4945
1996-02-16 985 985 975 975 41000 4875
1996-02-19 970 980 969 969 32000 4845
1996-02-20 969 974 969 974 38000 4870
1996-02-21 969 974 950 974 47000 4870
1996-02-22 964 964 950 950 18000 4750
1996-02-23 951 974 951 952 61000 4760
1996-02-26 952 953 952 953 13000 4765
1996-02-27 963 987 963 980 50000 4900
1996-02-28 980 985 973 985 44000 4925
1996-02-29 960 961 960 960 17000 4800
1996-03-01 931 941 931 941 11000 4705
1996-03-04 941 951 939 951 17000 4755
1996-03-05 951 970 951 961 15000 4805
1996-03-06 965 971 965 971 33000 4855
1996-03-07 967 980 967 980 28000 4900
1996-03-08 965 980 965 979 77000 4895
1996-03-11 979 979 959 959 28000 4795
1996-03-12 964 970 964 970 35000 4850
1996-03-13 961 961 961 961 45000 4805
1996-03-14 961 961 951 951 16000 4755
1996-03-15 961 961 951 954 11000 4770
1996-03-18 955 980 955 971 41000 4855
1996-03-19 971 979 951 951 54000 4755
1996-03-21 961 975 951 961 23000 4805
1996-03-22 940 940 920 940 32000 4700
1996-03-25 930 940 920 923 42000 4615
1996-03-26 928 930 923 930 9000 4650
1996-03-27 980 980 961 980 35000 4900
1996-03-28 979 979 964 970 42000 4850
1996-03-29 960 970 960 962 16000 4810
1996-04-01 963 985 962 984 65000 4920
1996-04-02 984 984 970 970 29000 4850
1996-04-03 980 990 980 980 76000 4900
1996-04-04 990 990 960 960 38000 4800
1996-04-05 970 989 970 989 19000 4945
1996-04-08 990 990 984 985 28000 4925
1996-04-09 985 985 975 985 34000 4925
1996-04-10 990 1000 965 965 73000 4825
1996-04-11 995 1000 986 986 46000 4930
1996-04-12 998 999 991 995 57000 4975
1996-04-15 1000 1030 1000 1000 33000 5000
1996-04-16 1020 1040 1020 1030 61000 5150
1996-04-17 1040 1040 1040 1040 11000 5200
1996-04-18 1040 1060 1030 1060 51000 5300
1996-04-19 1060 1060 1030 1040 33000 5200
1996-04-22 1050 1050 1040 1040 22000 5200
1996-04-23 1040 1040 1010 1010 37000 5050
1996-04-24 1020 1030 1020 1020 75000 5100
1996-04-25 1050 1060 1050 1050 63000 5250
1996-04-26 1070 1090 1070 1090 101000 5450
1996-04-30 1070 1090 1060 1070 41000 5350
1996-05-01 1070 1070 1010 1030 40000 5150
1996-05-02 1030 1050 1020 1030 79000 5150
1996-05-07 1020 1030 1010 1010 109000 5050
1996-05-08 1020 1030 1010 1010 31000 5050
1996-05-09 1010 1010 990 993 40000 4965
1996-05-10 993 1010 993 1010 42000 5050
1996-05-13 1050 1050 985 985 33000 4925
1996-05-14 987 991 987 990 11000 4950
1996-05-15 1040 1040 1000 1000 27000 5000
1996-05-16 1040 1040 1000 1000 58000 5000
1996-05-17 1010 1040 1000 1000 46000 5000
1996-05-20 1020 1050 1010 1010 25000 5050
1996-05-21 1010 1020 1010 1010 24000 5050
1996-05-22 1020 1020 1010 1010 14000 5050
1996-05-23 1010 1040 1000 1020 18000 5100
1996-05-24 993 1000 980 980 59000 4900
1996-05-27 990 991 990 990 45000 4950
1996-05-28 993 1050 990 990 50000 4950
1996-05-29 988 1030 988 1000 36000 5000
1996-05-30 990 997 990 997 9000 4985
1996-05-31 1010 1010 1010 1010 7000 5050
1996-06-03 1010 1010 950 950 18000 4750
1996-06-04 980 992 960 961 22000 4805
1996-06-05 981 995 981 989 19000 4945
1996-06-06 999 1030 988 1000 21000 5000
1996-06-07 1010 1030 1000 1030 100000 5150
1996-06-10 1030 1030 1000 1000 53000 5000
1996-06-11 1000 1000 975 976 70000 4880
1996-06-12 1010 1010 981 995 39000 4975
1996-06-13 1000 1010 995 1010 118000 5050
1996-06-14 997 1020 997 1020 132000 5100
1996-06-17 1020 1020 1010 1010 112000 5050
1996-06-18 1020 1030 1000 1020 149000 5100
1996-06-19 1020 1020 1010 1020 123000 5100
1996-06-20 1020 1020 1010 1020 129000 5100
1996-06-21 1000 1000 991 1000 17000 5000
1996-06-24 1000 1010 1000 1010 76000 5050
1996-06-25 1020 1020 1000 1020 154000 5100
1996-06-26 1020 1020 1000 1020 164000 5100
1996-06-27 1020 1020 1000 1010 143000 5050
1996-06-28 1010 1020 1010 1020 54000 5100
1996-07-01 1010 1020 1010 1020 74000 5100
1996-07-02 1010 1010 1010 1010 193000 5050
1996-07-03 1010 1020 1000 1020 69000 5100
1996-07-04 1010 1010 1000 1000 9000 5000
1996-07-05 995 1000 980 990 51000 4950
1996-07-08 970 970 961 963 16000 4815
1996-07-09 964 966 960 960 26000 4800
1996-07-10 961 991 961 965 44000 4825
1996-07-11 990 994 985 989 26000 4945
1996-07-12 959 960 951 960 10000 4800
1996-07-15 960 960 959 960 91000 4800
1996-07-16 950 950 941 947 19000 4735
1996-07-17 947 950 947 950 8000 4750
1996-07-18 960 960 950 950 15000 4750
1996-07-19 950 962 950 962 16000 4810
1996-07-22 962 962 931 933 15000 4665
1996-07-23 925 936 925 936 58000 4680
1996-07-24 945 945 923 923 27000 4615
1996-07-25 937 937 920 920 16000 4600
1996-07-26 921 929 910 912 51000 4560
1996-07-29 911 911 908 911 93000 4555
1996-07-30 905 907 905 907 7000 4535
1996-07-31 910 911 908 908 40000 4540
1996-08-01 908 911 908 911 42000 4555
1996-08-02 911 912 908 908 35000 4540
1996-08-05 905 915 905 910 46000 4550
1996-08-06 910 910 900 900 38000 4500
1996-08-07 900 900 881 881 16000 4405
1996-08-08 881 896 881 896 37000 4480
1996-08-09 901 901 900 900 8000 4500
1996-08-12 905 918 900 918 20000 4590
1996-08-13 911 918 900 900 31000 4500
1996-08-14 890 900 890 900 17000 4500
1996-08-15 909 919 905 905 52000 4525
1996-08-16 915 915 915 915 15000 4575
1996-08-19 905 916 905 916 13000 4580
1996-08-20 920 940 916 940 28000 4700
1996-08-21 930 930 925 925 8000 4625
1996-08-22 940 940 929 929 51000 4645
1996-08-23 920 921 920 920 18000 4600
1996-08-26 920 920 902 902 34000 4510
1996-08-27 905 907 905 905 105000 4525
1996-08-28 904 905 896 900 27000 4500
1996-08-29 900 900 891 891 9000 4455
1996-08-30 881 882 873 880 19000 4400
1996-09-02 880 880 875 875 6000 4375
1996-09-03 873 875 870 870 25000 4350
1996-09-04 870 870 861 865 48000 4325
1996-09-05 875 875 870 870 15000 4350
1996-09-06 870 870 861 861 17000 4305
1996-09-09 871 880 870 870 16000 4350
1996-09-10 870 871 861 861 31000 4305
1996-09-11 875 875 861 865 457000 4325
1996-09-12 860 860 850 850 50000 4250
1996-09-13 870 890 870 890 98000 4450
1996-09-17 890 915 889 909 36000 4545
1996-09-18 900 900 891 891 25000 4455
1996-09-19 891 891 888 888 10000 4440
1996-09-20 899 899 884 884 44000 4420
1996-09-24 864 866 851 865 23000 4325
1996-09-25 865 868 861 868 26000 4340
1996-09-26 859 880 850 850 16000 4250
1996-09-27 860 885 860 885 60000 4425
1996-09-30 875 885 875 885 25000 4425
1996-10-01 880 890 880 890 44000 4450
1996-10-02 910 910 908 908 38000 4540
1996-10-03 908 910 908 910 82000 4550
1996-10-04 910 910 895 900 25000 4500
1996-10-07 861 872 861 872 7000 4360
1996-10-08 861 870 861 870 53000 4350
1996-10-09 861 861 847 847 134000 4235
1996-10-11 855 855 839 839 78000 4195
1996-10-14 847 856 847 850 33000 4250
1996-10-15 855 867 855 863 38000 4315
1996-10-16 865 874 865 867 65000 4335
1996-10-17 868 868 868 868 3000 4340
1996-10-18 877 877 867 877 52000 4385
1996-10-21 881 881 870 874 68000 4370
1996-10-22 874 874 869 874 45000 4370
1996-10-23 870 870 856 856 15000 4280
1996-10-24 836 851 836 851 24000 4255
1996-10-25 852 852 840 850 17000 4250
1996-10-28 850 850 847 847 2000 4235
1996-10-29 852 875 850 868 20000 4340
1996-10-30 878 879 869 869 41000 4345
1996-10-31 870 870 859 859 14000 4295
1996-11-01 855 856 849 849 27000 4245
1996-11-05 850 850 837 837 15000 4185
1996-11-06 838 850 838 849 19000 4245
1996-11-07 850 851 838 838 29000 4190
1996-11-08 836 845 836 836 28000 4180
1996-11-11 846 846 820 820 56000 4100
1996-11-12 826 826 797 797 63000 3985
1996-11-13 801 810 795 795 75000 3975
1996-11-14 799 802 795 796 204000 3980
1996-11-15 806 815 803 815 56000 4075
1996-11-18 825 825 816 824 32000 4120
1996-11-19 828 837 824 831 90000 4155
1996-11-20 836 840 831 835 175000 4175
1996-11-21 832 836 832 833 31000 4165
1996-11-22 833 839 833 839 28000 4195
1996-11-25 839 845 839 839 16000 4195
1996-11-26 843 843 810 810 25000 4050
1996-11-27 820 849 820 833 214000 4165
1996-11-28 833 845 833 840 110000 4200
1996-11-29 839 850 831 831 10000 4155
1996-12-02 830 830 825 825 67000 4125
1996-12-03 822 825 821 822 196000 4110
1996-12-04 820 823 819 819 60000 4095
1996-12-05 829 829 811 817 42000 4085
1996-12-06 810 818 770 773 102000 3865
1996-12-09 785 795 785 790 11000 3950
1996-12-10 801 804 782 783 143000 3915
1996-12-11 781 782 775 779 54000 3895
1996-12-12 780 780 761 770 110000 3850
1996-12-13 770 772 757 757 136000 3785
1996-12-16 767 777 767 772 43000 3860
1996-12-17 764 768 755 757 36000 3785
1996-12-18 759 775 752 752 23000 3760
1996-12-19 752 762 752 753 99000 3765
1996-12-20 763 772 756 772 47000 3860
1996-12-24 764 764 750 750 127000 3750
1996-12-25 750 758 750 751 58000 3755
1996-12-26 752 752 740 750 33000 3750
1996-12-27 750 750 740 740 26000 3700
1996-12-30 745 745 735 740 17000 3700


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。