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 1370 1380 1370 1380 13000 1380
1994-01-05 1370 1370 1340 1340 94000 1340
1994-01-06 1360 1400 1350 1350 183000 1350
1994-01-07 1360 1410 1360 1410 178000 1410
1994-01-10 1450 1540 1440 1520 571000 1520
1994-01-11 1580 1590 1530 1540 290000 1540
1994-01-12 1540 1580 1500 1580 266000 1580
1994-01-13 1580 1590 1550 1550 146000 1550
1994-01-14 1550 1590 1540 1570 144000 1570
1994-01-17 1590 1600 1570 1590 117000 1590
1994-01-18 1620 1650 1610 1620 290000 1620
1994-01-19 1610 1630 1600 1610 200000 1610
1994-01-20 1600 1610 1550 1570 172000 1570
1994-01-21 1560 1590 1560 1570 87000 1570
1994-01-24 1440 1490 1440 1470 189000 1470
1994-01-25 1450 1500 1450 1500 101000 1500
1994-01-26 1530 1560 1500 1550 156000 1550
1994-01-27 1580 1610 1560 1560 245000 1560
1994-01-28 1550 1560 1520 1530 61000 1530
1994-01-31 1670 1700 1650 1680 642000 1680
1994-02-01 1710 1720 1680 1720 555000 1720
1994-02-02 1710 1740 1680 1730 1125000 1730
1994-02-03 1720 1750 1670 1670 914000 1670
1994-02-04 1670 1730 1670 1720 181000 1720
1994-02-07 1700 1720 1690 1720 203000 1720
1994-02-08 1720 1750 1700 1700 220000 1700
1994-02-09 1710 1710 1640 1650 82000 1650
1994-02-10 1640 1700 1630 1700 74000 1700
1994-02-14 1670 1670 1650 1670 38000 1670
1994-02-15 1590 1630 1590 1600 101000 1600
1994-02-16 1620 1640 1600 1630 128000 1630
1994-02-17 1600 1620 1580 1580 43000 1580
1994-02-18 1580 1600 1560 1570 69000 1570
1994-02-21 1550 1580 1540 1550 103000 1550
1994-02-22 1580 1580 1550 1550 103000 1550
1994-02-23 1560 1580 1550 1580 611000 1580
1994-02-24 1580 1600 1570 1600 143000 1600
1994-02-25 1600 1650 1580 1650 65000 1650
1994-02-28 1640 1640 1630 1630 43000 1630
1994-03-01 1630 1640 1620 1630 124000 1630
1994-03-02 1640 1650 1540 1540 656000 1540
1994-03-03 1560 1600 1560 1560 89000 1560
1994-03-04 1590 1590 1560 1590 45000 1590
1994-03-07 1590 1600 1590 1600 52000 1600
1994-03-08 1600 1600 1590 1590 151000 1590
1994-03-09 1570 1570 1560 1560 27000 1560
1994-03-10 1570 1570 1550 1550 159000 1550
1994-03-11 1570 1570 1550 1560 83000 1560
1994-03-14 1550 1570 1550 1570 461000 1570
1994-03-15 1570 1580 1550 1550 492000 1550
1994-03-16 1550 1570 1540 1540 101000 1540
1994-03-17 1540 1540 1510 1520 147000 1520
1994-03-18 1530 1550 1510 1510 204000 1510
1994-03-22 1530 1530 1510 1530 86000 1530
1994-03-23 1530 1530 1500 1510 95000 1510
1994-03-24 1510 1530 1500 1500 94000 1500
1994-03-25 1500 1550 1500 1510 41000 1510
1994-03-28 1490 1550 1490 1550 55000 1550
1994-03-29 1530 1530 1510 1510 65000 1510
1994-03-30 1500 1500 1490 1490 44000 1490
1994-03-31 1500 1500 1490 1490 58000 1490
1994-04-01 1490 1500 1490 1490 96000 1490
1994-04-04 1500 1500 1490 1490 42000 1490
1994-04-05 1490 1500 1490 1490 63000 1490
1994-04-06 1510 1520 1500 1510 73000 1510
1994-04-07 1510 1520 1500 1500 86000 1500
1994-04-08 1510 1510 1480 1480 62000 1480
1994-04-11 1480 1490 1460 1490 49000 1490
1994-04-12 1470 1480 1470 1470 65000 1470
1994-04-13 1480 1490 1470 1490 108000 1490
1994-04-14 1480 1490 1480 1480 46000 1480
1994-04-15 1480 1510 1480 1500 86000 1500
1994-04-18 1500 1520 1500 1510 93000 1510
1994-04-19 1520 1520 1490 1490 95000 1490
1994-04-20 1510 1520 1500 1510 101000 1510
1994-04-21 1510 1510 1490 1500 78000 1500
1994-04-22 1500 1500 1480 1480 74000 1480
1994-04-25 1470 1490 1460 1490 64000 1490
1994-04-26 1480 1490 1480 1490 166000 1490
1994-04-27 1490 1490 1460 1470 45000 1470
1994-04-28 1460 1470 1450 1450 97000 1450
1994-05-02 1470 1490 1450 1470 34000 1470
1994-05-06 1490 1520 1490 1520 254000 1520
1994-05-09 1500 1530 1500 1520 56000 1520
1994-05-10 1520 1530 1520 1530 19000 1530
1994-05-11 1520 1530 1520 1520 24000 1520
1994-05-12 1520 1520 1490 1520 94000 1520
1994-05-13 1520 1520 1500 1500 50000 1500
1994-05-16 1530 1530 1510 1510 95000 1510
1994-05-17 1510 1540 1510 1540 94000 1540
1994-05-18 1540 1540 1510 1510 113000 1510
1994-05-19 1510 1530 1500 1530 83000 1530
1994-05-20 1510 1520 1510 1510 80000 1510
1994-05-23 1510 1510 1490 1510 76000 1510
1994-05-24 1520 1520 1500 1510 31000 1510
1994-05-25 1510 1510 1480 1480 147000 1480
1994-05-26 1500 1500 1480 1480 37000 1480
1994-05-27 1460 1480 1460 1480 52000 1480
1994-05-30 1490 1500 1470 1470 47000 1470
1994-05-31 1470 1480 1470 1480 32000 1480
1994-06-01 1490 1490 1460 1460 148000 1460
1994-06-02 1480 1510 1460 1480 151000 1480
1994-06-03 1500 1520 1490 1520 69000 1520
1994-06-06 1530 1530 1520 1530 65000 1530
1994-06-07 1510 1530 1510 1530 53000 1530
1994-06-08 1530 1530 1500 1500 35000 1500
1994-06-09 1530 1530 1470 1510 45000 1510
1994-06-10 1530 1530 1470 1480 67000 1480
1994-06-13 1500 1500 1480 1480 35000 1480
1994-06-14 1500 1500 1470 1480 54000 1480
1994-06-15 1500 1500 1490 1490 67000 1490
1994-06-16 1480 1520 1470 1520 49000 1520
1994-06-17 1510 1510 1470 1500 36000 1500
1994-06-20 1480 1510 1460 1480 47000 1480
1994-06-21 1500 1510 1480 1480 55000 1480
1994-06-22 1470 1480 1450 1480 43000 1480
1994-06-23 1460 1480 1450 1460 87000 1460
1994-06-24 1450 1450 1420 1440 87000 1440
1994-06-27 1420 1440 1420 1420 22000 1420
1994-06-28 1440 1460 1440 1460 68000 1460
1994-06-29 1460 1460 1430 1440 9000 1440
1994-06-30 1420 1430 1400 1400 100000 1400
1994-07-01 1400 1420 1400 1400 199000 1400
1994-07-04 1400 1430 1400 1410 87000 1410
1994-07-05 1410 1430 1400 1400 107000 1400
1994-07-06 1400 1410 1380 1400 148000 1400
1994-07-07 1400 1400 1380 1380 50000 1380
1994-07-08 1390 1390 1370 1380 101000 1380
1994-07-11 1370 1380 1360 1370 42000 1370
1994-07-12 1370 1380 1340 1340 100000 1340
1994-07-13 1350 1360 1350 1360 24000 1360
1994-07-14 1370 1390 1360 1390 43000 1390
1994-07-15 1410 1420 1400 1400 78000 1400
1994-07-18 1380 1390 1380 1380 87000 1380
1994-07-19 1400 1400 1380 1390 41000 1390
1994-07-20 1390 1440 1390 1410 90000 1410
1994-07-21 1410 1410 1400 1400 32000 1400
1994-07-22 1400 1410 1400 1410 47000 1410
1994-07-25 1410 1410 1390 1390 37000 1390
1994-07-26 1400 1400 1400 1400 36000 1400
1994-07-27 1400 1410 1390 1410 116000 1410
1994-07-28 1400 1400 1390 1400 82000 1400
1994-07-29 1410 1540 1410 1510 495000 1510
1994-08-01 1520 1530 1490 1490 264000 1490
1994-08-02 1510 1580 1510 1570 772000 1570
1994-08-03 1580 1610 1560 1580 1088000 1580
1994-08-04 1560 1560 1530 1540 645000 1540
1994-08-05 1550 1570 1540 1550 319000 1550
1994-08-08 1550 1560 1540 1550 76000 1550
1994-08-09 1550 1570 1550 1560 151000 1560
1994-08-10 1560 1570 1550 1550 156000 1550
1994-08-11 1550 1560 1540 1540 67000 1540
1994-08-12 1560 1570 1550 1560 88000 1560
1994-08-15 1560 1560 1540 1560 79000 1560
1994-08-16 1550 1560 1540 1550 67000 1550
1994-08-17 1550 1580 1550 1560 231000 1560
1994-08-18 1600 1640 1600 1640 1974000 1640
1994-08-19 1620 1620 1590 1600 349000 1600
1994-08-22 1600 1600 1560 1590 974000 1590
1994-08-23 1560 1570 1560 1570 43000 1570
1994-08-24 1580 1580 1560 1580 83000 1580
1994-08-25 1590 1590 1560 1560 120000 1560
1994-08-26 1560 1560 1550 1560 365000 1560
1994-08-29 1560 1580 1560 1570 1280000 1570
1994-08-30 1560 1560 1550 1560 178000 1560
1994-08-31 1560 1560 1540 1550 114000 1550
1994-09-01 1550 1560 1540 1550 141000 1550
1994-09-02 1550 1560 1520 1520 110000 1520
1994-09-05 1520 1530 1480 1480 80000 1480
1994-09-06 1480 1480 1440 1450 159000 1450
1994-09-07 1470 1470 1390 1420 100000 1420
1994-09-08 1440 1440 1390 1400 140000 1400
1994-09-09 1420 1420 1400 1410 252000 1410
1994-09-12 1410 1420 1410 1420 51000 1420
1994-09-13 1430 1430 1410 1420 58000 1420
1994-09-14 1430 1430 1410 1420 56000 1420
1994-09-16 1410 1420 1400 1400 99000 1400
1994-09-19 1400 1400 1390 1400 64000 1400
1994-09-20 1400 1400 1400 1400 32000 1400
1994-09-21 1400 1400 1370 1400 76000 1400
1994-09-22 1400 1400 1380 1380 102000 1380
1994-09-26 1380 1380 1360 1360 111000 1360
1994-09-27 1370 1380 1360 1360 78000 1360
1994-09-28 1380 1390 1360 1360 33000 1360
1994-09-29 1370 1370 1360 1360 19000 1360
1994-09-30 1380 1380 1360 1380 43000 1380
1994-10-03 1380 1390 1380 1380 39000 1380
1994-10-04 1390 1390 1380 1390 12000 1390
1994-10-05 1390 1390 1380 1380 30000 1380
1994-10-06 1380 1390 1380 1380 29000 1380
1994-10-07 1380 1380 1380 1380 39000 1380
1994-10-11 1380 1390 1380 1380 41000 1380
1994-10-12 1390 1390 1380 1380 78000 1380
1994-10-13 1390 1430 1390 1430 89000 1430
1994-10-14 1420 1430 1400 1420 145000 1420
1994-10-17 1420 1440 1410 1430 120000 1430
1994-10-18 1430 1430 1420 1420 82000 1420
1994-10-19 1420 1430 1420 1430 45000 1430
1994-10-20 1420 1420 1400 1400 42000 1400
1994-10-21 1380 1400 1380 1390 36000 1390
1994-10-24 1390 1410 1390 1390 27000 1390
1994-10-25 1410 1430 1410 1420 156000 1420
1994-10-26 1400 1430 1400 1410 50000 1410
1994-10-27 1420 1430 1410 1420 58000 1420
1994-10-28 1420 1430 1410 1430 67000 1430
1994-10-31 1420 1420 1390 1410 46000 1410
1994-11-01 1410 1410 1400 1410 28000 1410
1994-11-02 1400 1420 1400 1420 39000 1420
1994-11-04 1400 1410 1400 1400 17000 1400
1994-11-07 1390 1390 1370 1370 38000 1370
1994-11-08 1350 1350 1320 1320 72000 1320
1994-11-09 1300 1310 1270 1290 1062000 1290
1994-11-10 1280 1290 1230 1230 82000 1230
1994-11-11 1240 1240 1190 1240 1089000 1240
1994-11-14 1230 1280 1230 1270 39000 1270
1994-11-15 1290 1290 1250 1250 27000 1250
1994-11-16 1290 1290 1250 1260 56000 1260
1994-11-17 1260 1280 1260 1280 1033000 1280
1994-11-18 1300 1300 1280 1290 25000 1290
1994-11-21 1310 1310 1280 1280 1017000 1280
1994-11-22 1270 1270 1250 1250 883000 1250
1994-11-24 1220 1230 1220 1230 22000 1230
1994-11-25 1230 1240 1220 1220 924000 1220
1994-11-28 1220 1230 1220 1230 39000 1230
1994-11-29 1230 1240 1230 1240 69000 1240
1994-11-30 1240 1250 1240 1250 34000 1250
1994-12-01 1260 1270 1240 1270 32000 1270
1994-12-02 1260 1260 1240 1240 44000 1240
1994-12-05 1250 1250 1230 1230 45000 1230
1994-12-06 1250 1270 1240 1270 90000 1270
1994-12-07 1290 1290 1250 1250 30000 1250
1994-12-08 1270 1270 1260 1260 23000 1260
1994-12-09 1280 1280 1250 1250 44000 1250
1994-12-12 1240 1240 1230 1230 11000 1230
1994-12-13 1260 1260 1220 1220 60000 1220
1994-12-14 1240 1240 1240 1240 17000 1240
1994-12-15 1230 1240 1220 1230 36000 1230
1994-12-16 1230 1250 1230 1250 58000 1250
1994-12-19 1220 1240 1220 1230 21000 1230
1994-12-20 1230 1250 1230 1250 440000 1250
1994-12-21 1240 1250 1230 1230 411000 1230
1994-12-22 1250 1270 1250 1250 49000 1250
1994-12-26 1250 1260 1250 1260 177000 1260
1994-12-27 1260 1290 1260 1290 121000 1290
1994-12-28 1290 1290 1270 1270 40000 1270
1994-12-29 1250 1250 1240 1250 102000 1250
1994-12-30 1240 1240 1230 1240 66000 1240


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。