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
1993-01-04 2020 2020 2020 2020 13000 1836.4
1993-01-05 2020 2020 2000 2020 33000 1836.4
1993-01-06 2000 2020 2000 2010 223000 1827.3
1993-01-07 2010 2050 2010 2020 76000 1836.4
1993-01-08 2030 2030 2020 2020 24000 1836.4
1993-01-11 2050 2050 2020 2040 67000 1854.6
1993-01-12 2020 2020 2020 2020 22000 1836.4
1993-01-13 2010 2010 1980 1990 33000 1809.1
1993-01-14 1990 2000 1980 2000 46000 1818.2
1993-01-18 2000 2020 2000 2020 66000 1836.4
1993-01-19 2010 2020 1990 2010 24000 1827.3
1993-01-20 2020 2020 2010 2010 82000 1827.3
1993-01-21 2020 2020 2000 2020 50000 1836.4
1993-01-22 2000 2000 2000 2000 26000 1818.2
1993-01-25 2000 2010 2000 2010 42000 1827.3
1993-01-26 2030 2030 2010 2010 37000 1827.3
1993-01-27 2010 2020 2010 2020 37000 1836.4
1993-01-28 2020 2030 2000 2030 65000 1845.5
1993-01-29 2050 2050 2000 2030 106000 1845.5
1993-02-01 2030 2030 2000 2000 80000 1818.2
1993-02-02 2000 2030 2000 2030 8000 1845.5
1993-02-03 2030 2040 2000 2020 135000 1836.4
1993-02-04 2050 2050 1980 1980 71000 1800
1993-02-05 2000 2030 1990 2000 105000 1818.2
1993-02-08 2000 2020 2000 2020 25000 1836.4
1993-02-09 2020 2020 1980 2000 60000 1818.2
1993-02-10 2000 2020 2000 2000 15000 1818.2
1993-02-12 2000 2030 2000 2020 33000 1836.4
1993-02-15 2020 2020 2020 2020 8000 1836.4
1993-02-16 2010 2010 1980 1980 6000 1800
1993-02-17 1990 2000 1960 1990 128000 1809.1
1993-02-18 1990 1990 1900 1950 186000 1772.7
1993-02-19 1950 1960 1940 1940 134000 1763.6
1993-02-22 1910 1930 1900 1900 59000 1727.3
1993-02-23 1900 1900 1870 1880 75000 1709.1
1993-02-24 1880 1880 1860 1860 39000 1690.9
1993-02-25 1880 1910 1870 1900 158000 1727.3
1993-02-26 1900 1900 1870 1880 81000 1709.1
1993-03-01 1890 1890 1880 1880 57000 1709.1
1993-03-02 1880 1910 1880 1900 179000 1727.3
1993-03-03 1910 2020 1910 1990 514000 1809.1
1993-03-04 2010 2030 1970 2000 612000 1818.2
1993-03-05 2000 2000 1950 1970 377000 1790.9
1993-03-08 1980 2000 1950 1990 251000 1809.1
1993-03-09 2000 2020 1990 2020 211000 1836.4
1993-03-10 2030 2120 2030 2120 1290000 1927.3
1993-03-11 2120 2170 2100 2140 1003000 1945.5
1993-03-12 2110 2170 2110 2150 421000 1954.6
1993-03-15 2180 2190 2160 2190 323000 1990.9
1993-03-16 2250 2250 2220 2250 830000 2045.5
1993-03-17 2280 2320 2260 2310 543000 2100
1993-03-18 2320 2330 2280 2310 313000 2100
1993-03-19 2270 2300 2200 2240 249000 2036.4
1993-03-22 2250 2280 2240 2280 139000 2072.7
1993-03-23 2250 2280 2250 2250 47000 2045.5
1993-03-24 2240 2270 2220 2220 189000 2018.2
1993-03-25 2180 2260 2180 2250 182000 2045.5
1993-03-26 2100 2110 2050 2090 224000 2090
1993-03-29 2080 2170 2080 2170 168000 2170
1993-03-30 2170 2220 2150 2220 299000 2220
1993-03-31 2250 2280 2190 2200 352000 2200
1993-04-01 2200 2290 2150 2290 228000 2290
1993-04-02 2330 2450 2300 2350 858000 2350
1993-04-05 2390 2480 2350 2430 474000 2430
1993-04-06 2400 2400 2340 2350 152000 2350
1993-04-07 2380 2380 2310 2310 306000 2310
1993-04-08 2350 2350 2250 2300 164000 2300
1993-04-09 2280 2350 2250 2340 187000 2340
1993-04-12 2310 2320 2270 2300 91000 2300
1993-04-13 2300 2400 2300 2390 218000 2390
1993-04-14 2400 2430 2390 2390 216000 2390
1993-04-15 2380 2380 2280 2350 83000 2350
1993-04-16 2290 2300 2260 2290 123000 2290
1993-04-19 2260 2290 2220 2260 89000 2260
1993-04-20 2320 2330 2260 2320 124000 2320
1993-04-21 2290 2290 2250 2260 153000 2260
1993-04-22 2270 2270 2250 2250 112000 2250
1993-04-23 2250 2280 2230 2250 103000 2250
1993-04-26 2250 2320 2250 2320 94000 2320
1993-04-27 2300 2310 2270 2310 288000 2310
1993-04-28 2330 2390 2330 2350 296000 2350
1993-04-30 2360 2360 2340 2340 51000 2340
1993-05-06 2340 2340 2320 2320 156000 2320
1993-05-07 2320 2340 2280 2340 86000 2340
1993-05-10 2340 2350 2320 2340 124000 2340
1993-05-11 2300 2300 2280 2300 284000 2300
1993-05-12 2250 2260 2200 2200 173000 2200
1993-05-13 2220 2260 2220 2230 181000 2230
1993-05-14 2240 2260 2230 2260 62000 2260
1993-05-17 2250 2260 2240 2250 74000 2250
1993-05-18 2250 2250 2230 2230 128000 2230
1993-05-19 2210 2220 2200 2200 112000 2200
1993-05-20 2200 2210 2180 2180 168000 2180
1993-05-21 2160 2220 2160 2220 111000 2220
1993-05-24 2200 2230 2190 2190 146000 2190
1993-05-25 2190 2210 2150 2210 163000 2210
1993-05-26 2200 2240 2200 2240 86000 2240
1993-05-27 2230 2250 2220 2220 69000 2220
1993-05-28 2220 2220 2170 2200 26000 2200
1993-05-31 2200 2220 2190 2190 72000 2190
1993-06-01 2170 2200 2170 2200 37000 2200
1993-06-02 2200 2200 2150 2180 99000 2180
1993-06-03 2150 2180 2150 2170 60000 2170
1993-06-04 2170 2180 2150 2150 128000 2150
1993-06-07 2150 2150 2110 2150 49000 2150
1993-06-08 2150 2150 2120 2120 70000 2120
1993-06-10 2140 2150 2130 2150 44000 2150
1993-06-11 2180 2180 2140 2140 184000 2140
1993-06-14 2120 2130 2120 2120 86000 2120
1993-06-15 2120 2120 2070 2070 104000 2070
1993-06-16 2050 2060 2000 2060 104000 2060
1993-06-17 2000 2030 1990 2010 120000 2010
1993-06-18 2050 2070 2030 2030 70000 2030
1993-06-21 2020 2020 1990 1990 106000 1990
1993-06-22 2050 2050 2000 2010 143000 2010
1993-06-23 2010 2030 1980 2010 121000 2010
1993-06-24 1990 2000 1960 1970 256000 1970
1993-06-25 2000 2000 1950 1950 184000 1950
1993-06-28 1980 2040 1980 1980 81000 1980
1993-06-29 1980 1980 1940 1940 133000 1940
1993-06-30 1950 1950 1900 1900 200000 1900
1993-07-01 1910 1930 1910 1920 76000 1920
1993-07-02 1930 1930 1890 1900 152000 1900
1993-07-05 1880 1890 1860 1880 117000 1880
1993-07-06 1880 1940 1880 1940 210000 1940
1993-07-07 1940 1940 1930 1940 66000 1940
1993-07-08 1930 1960 1930 1960 38000 1960
1993-07-09 1970 2020 1970 2000 241000 2000
1993-07-12 2020 2030 2000 2000 166000 2000
1993-07-13 2010 2060 2010 2050 175000 2050
1993-07-14 2060 2070 2030 2070 104000 2070
1993-07-15 2090 2160 2090 2150 481000 2150
1993-07-16 2170 2170 2120 2150 184000 2150
1993-07-19 2140 2150 2120 2120 56000 2120
1993-07-20 2120 2140 2100 2130 100000 2130
1993-07-21 2130 2130 2090 2120 430000 2120
1993-07-22 2090 2120 2090 2100 401000 2100
1993-07-23 2090 2090 2070 2070 69000 2070
1993-07-26 2110 2110 2090 2110 128000 2110
1993-07-27 2120 2140 2080 2140 109000 2140
1993-07-28 2120 2140 2100 2100 53000 2100
1993-07-29 2100 2130 2030 2120 111000 2120
1993-07-30 2100 2140 2080 2140 52000 2140
1993-08-02 2110 2110 2070 2080 34000 2080
1993-08-03 2070 2090 2050 2050 52000 2050
1993-08-04 2050 2100 2050 2080 109000 2080
1993-08-05 2100 2120 2090 2090 117000 2090
1993-08-06 2090 2100 2080 2090 83000 2090
1993-08-09 2050 2120 2050 2060 22000 2060
1993-08-10 2090 2140 2090 2140 36000 2140
1993-08-11 2140 2200 2140 2180 201000 2180
1993-08-12 2200 2220 2150 2180 299000 2180
1993-08-13 2180 2190 2160 2190 32000 2190
1993-08-16 2190 2200 2150 2150 53000 2150
1993-08-17 2150 2170 2130 2130 34000 2130
1993-08-18 2130 2130 2090 2090 49000 2090
1993-08-19 2130 2150 2080 2150 41000 2150
1993-08-20 2160 2170 2130 2170 124000 2170
1993-08-23 2150 2150 2140 2140 11000 2140
1993-08-24 2150 2150 2140 2140 31000 2140
1993-08-25 2140 2140 2120 2140 80000 2140
1993-08-26 2100 2120 2070 2070 42000 2070
1993-08-27 2130 2130 2110 2130 49000 2130
1993-08-30 2140 2140 2100 2130 17000 2130
1993-08-31 2130 2130 2100 2130 15000 2130
1993-09-01 2130 2130 2100 2120 109000 2120
1993-09-02 2110 2110 2080 2090 35000 2090
1993-09-03 2100 2130 2090 2100 132000 2100
1993-09-06 2110 2120 2070 2070 90000 2070
1993-09-07 2070 2070 2050 2070 41000 2070
1993-09-08 2100 2100 2050 2050 40000 2050
1993-09-09 2050 2070 2050 2070 27000 2070
1993-09-10 2090 2130 2070 2130 50000 2130
1993-09-13 2070 2100 2070 2100 81000 2100
1993-09-14 2100 2100 2050 2050 109000 2050
1993-09-16 2060 2060 2020 2030 171000 2030
1993-09-17 2030 2030 2000 2000 144000 2000
1993-09-20 2000 2010 1980 1980 129000 1980
1993-09-21 2010 2040 2000 2040 52000 2040
1993-09-22 2020 2020 1980 1980 36000 1980
1993-09-24 2030 2030 1990 1990 107000 1990
1993-09-27 1990 2020 1990 2020 43000 2020
1993-09-28 2030 2040 2010 2020 46000 2020
1993-09-29 2010 2010 1950 2000 59000 2000
1993-09-30 1960 1990 1930 1930 92000 1930
1993-10-01 1930 1950 1910 1950 341000 1950
1993-10-04 1950 1980 1950 1980 331000 1980
1993-10-05 2000 2040 1980 2030 194000 2030
1993-10-06 2030 2090 2030 2090 246000 2090
1993-10-07 2100 2120 2090 2090 331000 2090
1993-10-08 2060 2080 2060 2060 103000 2060
1993-10-12 2070 2070 2030 2060 76000 2060
1993-10-13 2100 2100 2010 2020 126000 2020
1993-10-14 2020 2030 2000 2030 102000 2030
1993-10-15 2070 2070 2030 2050 93000 2050
1993-10-18 2070 2070 2040 2050 39000 2050
1993-10-19 2030 2050 2000 2000 35000 2000
1993-10-20 2000 2050 2000 2030 105000 2030
1993-10-21 2040 2040 2000 2000 49000 2000
1993-10-22 1990 2000 1960 1970 90000 1970
1993-10-25 1950 1960 1950 1950 161000 1950
1993-10-26 1920 1930 1890 1900 179000 1900
1993-10-27 1900 1900 1860 1870 138000 1870
1993-10-28 1880 1890 1870 1870 105000 1870
1993-10-29 1870 1880 1870 1880 80000 1880
1993-11-01 1870 1870 1840 1850 132000 1850
1993-11-02 1830 1840 1820 1830 53000 1830
1993-11-04 1830 1830 1780 1780 100000 1780
1993-11-05 1800 1800 1740 1780 135000 1780
1993-11-08 1660 1690 1610 1630 302000 1630
1993-11-09 1650 1670 1610 1610 266000 1610
1993-11-10 1590 1600 1550 1570 216000 1570
1993-11-11 1570 1590 1570 1590 165000 1590
1993-11-12 1590 1650 1590 1650 146000 1650
1993-11-15 1670 1690 1630 1630 59000 1630
1993-11-16 1620 1630 1600 1610 126000 1610
1993-11-17 1610 1620 1600 1620 122000 1620
1993-11-18 1620 1630 1620 1630 126000 1630
1993-11-19 1610 1610 1590 1590 101000 1590
1993-11-22 1580 1580 1570 1570 49000 1570
1993-11-24 1560 1570 1520 1520 44000 1520
1993-11-25 1520 1520 1500 1520 123000 1520
1993-11-26 1520 1550 1500 1500 52000 1500
1993-11-29 1480 1480 1330 1350 117000 1350
1993-11-30 1370 1400 1350 1380 86000 1380
1993-12-01 1440 1530 1430 1500 56000 1500
1993-12-02 1510 1540 1450 1460 351000 1460
1993-12-03 1440 1460 1420 1440 128000 1440
1993-12-06 1450 1450 1390 1390 98000 1390
1993-12-07 1390 1430 1380 1400 132000 1400
1993-12-08 1420 1420 1380 1390 76000 1390
1993-12-09 1390 1450 1390 1450 42000 1450
1993-12-10 1470 1500 1470 1470 154000 1470
1993-12-13 1490 1490 1450 1470 56000 1470
1993-12-14 1460 1460 1420 1420 13000 1420
1993-12-15 1420 1450 1410 1420 78000 1420
1993-12-16 1420 1450 1410 1410 86000 1410
1993-12-17 1430 1450 1400 1450 104000 1450
1993-12-20 1470 1470 1410 1420 74000 1420
1993-12-21 1440 1440 1420 1420 32000 1420
1993-12-22 1430 1440 1420 1440 36000 1440
1993-12-24 1430 1430 1400 1400 24000 1400
1993-12-27 1380 1380 1320 1340 40000 1340
1993-12-28 1360 1400 1350 1400 37000 1400
1993-12-29 1380 1380 1350 1370 21000 1370
1993-12-30 1360 1400 1360 1400 6000 1400


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。