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 1080 1080 1080 1080 26000 1080
1996-01-05 1080 1150 1080 1140 237000 1140
1996-01-08 1140 1180 1140 1170 150000 1170
1996-01-09 1170 1190 1170 1170 98000 1170
1996-01-10 1170 1200 1160 1200 104000 1200
1996-01-11 1180 1200 1120 1120 176000 1120
1996-01-12 1130 1190 1130 1170 60000 1170
1996-01-16 1150 1150 1140 1140 35000 1140
1996-01-17 1170 1170 1150 1150 81000 1150
1996-01-18 1170 1170 1160 1170 59000 1170
1996-01-19 1160 1160 1120 1120 80000 1120
1996-01-22 1140 1140 1090 1090 105000 1090
1996-01-23 1110 1120 1110 1110 10000 1110
1996-01-24 1100 1110 1090 1110 40000 1110
1996-01-25 1130 1140 1120 1120 71000 1120
1996-01-26 1130 1140 1120 1120 110000 1120
1996-01-29 1140 1140 1120 1120 21000 1120
1996-01-30 1130 1130 1130 1130 5000 1130
1996-01-31 1130 1170 1120 1140 41000 1140
1996-02-01 1130 1150 1130 1130 65000 1130
1996-02-02 1130 1140 1130 1130 107000 1130
1996-02-05 1130 1130 1120 1130 26000 1130
1996-02-06 1130 1150 1130 1150 83000 1150
1996-02-07 1150 1150 1130 1140 130000 1140
1996-02-08 1140 1150 1140 1140 67000 1140
1996-02-09 1150 1170 1150 1160 81000 1160
1996-02-13 1160 1170 1150 1170 51000 1170
1996-02-14 1170 1170 1130 1140 282000 1140
1996-02-15 1140 1140 1110 1110 290000 1110
1996-02-16 1120 1130 1090 1130 113000 1130
1996-02-19 1110 1120 1100 1110 59000 1110
1996-02-20 1130 1130 1120 1120 88000 1120
1996-02-21 1120 1120 1090 1120 40000 1120
1996-02-22 1110 1110 1090 1110 37000 1110
1996-02-23 1120 1130 1120 1120 92000 1120
1996-02-26 1120 1120 1110 1120 71000 1120
1996-02-27 1120 1120 1110 1120 33000 1120
1996-02-28 1090 1130 1090 1130 35000 1130
1996-02-29 1120 1130 1110 1130 104000 1130
1996-03-01 1130 1140 1100 1140 32000 1140
1996-03-04 1140 1150 1140 1150 57000 1150
1996-03-05 1140 1140 1130 1140 91000 1140
1996-03-06 1100 1140 1100 1140 27000 1140
1996-03-07 1140 1140 1100 1130 30000 1130
1996-03-08 1090 1110 1090 1100 65000 1100
1996-03-11 1090 1100 1080 1090 17000 1090
1996-03-12 1090 1090 1080 1090 37000 1090
1996-03-13 1080 1080 1060 1060 19000 1060
1996-03-14 1040 1050 1030 1030 25000 1030
1996-03-15 1050 1070 1050 1060 75000 1060
1996-03-18 1080 1080 1050 1050 8000 1050
1996-03-19 1070 1070 1030 1040 38000 1040
1996-03-21 1060 1070 1060 1070 20000 1070
1996-03-22 1030 1080 1030 1050 36000 1050
1996-03-25 1040 1040 1020 1020 71000 1020
1996-03-26 1020 1080 1020 1080 63000 1080
1996-03-27 1100 1110 1070 1080 250000 1080
1996-03-28 1070 1110 1070 1100 66000 1100
1996-03-29 1110 1120 1100 1100 65000 1100
1996-04-01 1080 1090 1080 1090 163000 1090
1996-04-02 1090 1100 1070 1100 168000 1100
1996-04-03 1090 1100 1070 1070 141000 1070
1996-04-04 1070 1080 1060 1060 74000 1060
1996-04-05 1060 1110 1050 1110 92000 1110
1996-04-08 1120 1120 1070 1070 38000 1070
1996-04-09 1110 1110 1080 1080 30000 1080
1996-04-10 1080 1100 1080 1090 94000 1090
1996-04-11 1110 1120 1090 1100 65000 1100
1996-04-12 1120 1120 1090 1090 92000 1090
1996-04-15 1110 1130 1100 1130 76000 1130
1996-04-16 1120 1130 1100 1100 40000 1100
1996-04-17 1120 1120 1090 1100 44000 1100
1996-04-18 1100 1120 1090 1120 239000 1120
1996-04-19 1110 1120 1110 1120 45000 1120
1996-04-22 1120 1120 1100 1100 44000 1100
1996-04-23 1090 1110 1080 1110 215000 1110
1996-04-24 1110 1170 1110 1140 248000 1140
1996-04-25 1140 1170 1140 1160 140000 1160
1996-04-26 1160 1180 1160 1170 208000 1170
1996-04-30 1170 1170 1160 1170 48000 1170
1996-05-01 1150 1160 1100 1120 56000 1120
1996-05-02 1120 1130 1100 1120 54000 1120
1996-05-07 1130 1130 1100 1110 278000 1110
1996-05-08 1110 1130 1110 1110 23000 1110
1996-05-09 1120 1120 1110 1120 48000 1120
1996-05-10 1130 1130 1120 1120 65000 1120
1996-05-13 1100 1120 1100 1100 47000 1100
1996-05-14 1090 1100 1090 1100 16000 1100
1996-05-15 1100 1160 1100 1160 638000 1160
1996-05-16 1150 1170 1150 1170 635000 1170
1996-05-17 1120 1120 1110 1120 115000 1120
1996-05-20 1120 1120 1100 1100 149000 1100
1996-05-21 1100 1100 1070 1100 126000 1100
1996-05-22 1100 1100 1070 1070 34000 1070
1996-05-23 1070 1080 1060 1060 125000 1060
1996-05-24 1100 1100 1070 1070 169000 1070
1996-05-27 1080 1090 1080 1080 36000 1080
1996-05-28 1090 1110 1070 1100 156000 1100
1996-05-29 1120 1140 1100 1130 317000 1130
1996-05-30 1200 1210 1180 1180 587000 1180
1996-05-31 1180 1240 1180 1240 604000 1240
1996-06-03 1260 1280 1240 1260 962000 1260
1996-06-04 1260 1270 1250 1260 315000 1260
1996-06-05 1240 1280 1240 1280 412000 1280
1996-06-06 1290 1300 1280 1280 460000 1280
1996-06-07 1280 1280 1270 1280 289000 1280
1996-06-10 1290 1290 1270 1270 138000 1270
1996-06-11 1270 1280 1260 1280 159000 1280
1996-06-12 1270 1280 1250 1270 166000 1270
1996-06-13 1260 1280 1260 1270 96000 1270
1996-06-14 1280 1310 1270 1300 315000 1300
1996-06-17 1320 1330 1320 1320 199000 1320
1996-06-18 1320 1340 1310 1340 172000 1340
1996-06-19 1330 1330 1310 1310 132000 1310
1996-06-20 1300 1320 1290 1320 76000 1320
1996-06-21 1290 1310 1290 1290 90000 1290
1996-06-24 1270 1280 1260 1260 158000 1260
1996-06-25 1280 1280 1270 1270 130000 1270
1996-06-26 1290 1300 1290 1290 161000 1290
1996-06-27 1310 1310 1300 1310 134000 1310
1996-06-28 1310 1320 1300 1310 73000 1310
1996-07-01 1310 1310 1270 1270 36000 1270
1996-07-02 1290 1300 1280 1280 29000 1280
1996-07-03 1280 1300 1280 1280 46000 1280
1996-07-04 1290 1300 1280 1280 54000 1280
1996-07-05 1290 1290 1280 1290 143000 1290
1996-07-08 1290 1290 1280 1290 96000 1290
1996-07-09 1280 1290 1280 1280 149000 1280
1996-07-10 1270 1280 1260 1270 85000 1270
1996-07-11 1280 1280 1270 1280 52000 1280
1996-07-12 1270 1280 1270 1280 9000 1280
1996-07-15 1260 1280 1260 1270 123000 1270
1996-07-16 1260 1280 1260 1270 153000 1270
1996-07-17 1280 1290 1280 1290 102000 1290
1996-07-18 1300 1300 1290 1300 128000 1300
1996-07-19 1300 1300 1290 1300 93000 1300
1996-07-22 1290 1300 1270 1270 112000 1270
1996-07-23 1260 1270 1260 1270 102000 1270
1996-07-24 1270 1280 1260 1270 118000 1270
1996-07-25 1270 1270 1260 1270 244000 1270
1996-07-26 1270 1270 1260 1260 176000 1260
1996-07-29 1260 1260 1250 1250 147000 1250
1996-07-30 1250 1250 1220 1230 120000 1230
1996-07-31 1230 1230 1220 1230 84000 1230
1996-08-01 1230 1240 1210 1240 106000 1240
1996-08-02 1260 1260 1260 1260 42000 1260
1996-08-05 1240 1260 1240 1260 20000 1260
1996-08-06 1260 1260 1230 1230 35000 1230
1996-08-07 1230 1250 1230 1230 118000 1230
1996-08-08 1250 1250 1220 1230 179000 1230
1996-08-09 1230 1230 1190 1200 118000 1200
1996-08-12 1210 1220 1200 1200 29000 1200
1996-08-13 1220 1240 1220 1220 71000 1220
1996-08-14 1240 1290 1240 1290 143000 1290
1996-08-15 1300 1320 1250 1280 51000 1280
1996-08-16 1260 1260 1240 1240 59000 1240
1996-08-19 1250 1250 1230 1230 36000 1230
1996-08-20 1240 1240 1220 1230 169000 1230
1996-08-21 1230 1250 1230 1240 207000 1240
1996-08-22 1270 1280 1240 1250 153000 1250
1996-08-23 1280 1290 1270 1290 241000 1290
1996-08-26 1270 1270 1250 1260 28000 1260
1996-08-27 1250 1280 1250 1280 168000 1280
1996-08-28 1290 1290 1260 1280 209000 1280
1996-08-29 1280 1290 1260 1270 401000 1270
1996-08-30 1250 1280 1240 1280 91000 1280
1996-09-02 1260 1270 1260 1260 84000 1260
1996-09-03 1260 1280 1250 1270 96000 1270
1996-09-04 1270 1270 1250 1250 56000 1250
1996-09-05 1260 1280 1250 1260 236000 1260
1996-09-06 1260 1260 1250 1250 41000 1250
1996-09-09 1240 1240 1230 1240 87000 1240
1996-09-10 1220 1240 1210 1230 59000 1230
1996-09-11 1220 1230 1190 1220 98000 1220
1996-09-12 1210 1220 1200 1220 26000 1220
1996-09-13 1220 1250 1220 1250 84000 1250
1996-09-17 1260 1270 1230 1270 84000 1270
1996-09-18 1270 1270 1240 1240 67000 1240
1996-09-19 1250 1250 1200 1250 397000 1250
1996-09-20 1240 1240 1210 1210 652000 1210
1996-09-24 1210 1230 1210 1210 39000 1210
1996-09-25 1230 1250 1220 1230 62000 1230
1996-09-26 1230 1240 1220 1230 66000 1230
1996-09-27 1220 1240 1220 1240 169000 1240
1996-09-30 1260 1270 1240 1270 110000 1270
1996-10-01 1270 1280 1250 1270 131000 1270
1996-10-02 1260 1270 1260 1270 66000 1270
1996-10-03 1270 1270 1250 1250 69000 1250
1996-10-04 1240 1250 1230 1230 67000 1230
1996-10-07 1240 1250 1240 1250 30000 1250
1996-10-08 1240 1270 1240 1270 145000 1270
1996-10-09 1260 1270 1250 1260 44000 1260
1996-10-11 1250 1270 1250 1270 34000 1270
1996-10-14 1260 1260 1240 1260 25000 1260
1996-10-15 1260 1270 1260 1260 77000 1260
1996-10-16 1270 1270 1250 1250 28000 1250
1996-10-17 1260 1260 1250 1260 29000 1260
1996-10-18 1260 1270 1260 1260 86000 1260
1996-10-21 1260 1280 1250 1280 31000 1280
1996-10-22 1270 1270 1250 1250 53000 1250
1996-10-23 1250 1250 1240 1250 12000 1250
1996-10-24 1240 1260 1240 1240 27000 1240
1996-10-25 1260 1270 1230 1250 25000 1250
1996-10-28 1240 1240 1240 1240 7000 1240
1996-10-29 1250 1270 1240 1250 26000 1250
1996-10-30 1250 1260 1250 1260 31000 1260
1996-10-31 1250 1250 1250 1250 4000 1250
1996-11-01 1240 1240 1220 1230 21000 1230
1996-11-05 1250 1250 1210 1210 48000 1210
1996-11-06 1200 1210 1200 1210 205000 1210
1996-11-07 1210 1210 1200 1210 38000 1210
1996-11-08 1190 1200 1190 1190 47000 1190
1996-11-11 1200 1210 1190 1190 54000 1190
1996-11-12 1200 1200 1200 1200 16000 1200
1996-11-13 1200 1210 1200 1200 99000 1200
1996-11-14 1220 1220 1200 1200 82000 1200
1996-11-15 1200 1200 1200 1200 40000 1200
1996-11-18 1210 1210 1200 1200 32000 1200
1996-11-19 1190 1200 1190 1200 18000 1200
1996-11-20 1210 1210 1190 1210 58000 1210
1996-11-21 1180 1220 1180 1210 68000 1210
1996-11-22 1190 1210 1190 1210 13000 1210
1996-11-25 1200 1200 1190 1190 13000 1190
1996-11-26 1190 1190 1160 1170 45000 1170
1996-11-27 1160 1160 1140 1150 32000 1150
1996-11-28 1150 1160 1150 1150 49000 1150
1996-11-29 1150 1160 1120 1120 71000 1120
1996-12-02 1120 1120 1050 1090 70000 1090
1996-12-03 1090 1090 1070 1070 36000 1070
1996-12-04 1060 1060 1030 1050 98000 1050
1996-12-05 1050 1090 1050 1080 27000 1080
1996-12-06 1060 1090 1060 1060 21000 1060
1996-12-09 1050 1060 1050 1060 16000 1060
1996-12-10 1100 1100 1080 1080 56000 1080
1996-12-11 1090 1120 1090 1100 250000 1100
1996-12-12 1100 1120 1100 1120 61000 1120
1996-12-13 1110 1130 1100 1130 129000 1130
1996-12-16 1120 1120 1120 1120 22000 1120
1996-12-17 1110 1120 1100 1100 91000 1100
1996-12-18 1110 1150 1110 1110 175000 1110
1996-12-19 1110 1140 1100 1140 149000 1140
1996-12-20 1150 1150 1120 1130 47000 1130
1996-12-24 1110 1110 1070 1070 50000 1070
1996-12-25 1100 1100 1100 1100 68000 1100
1996-12-26 1080 1080 1070 1080 77000 1080
1996-12-27 1080 1080 1080 1080 26000 1080
1996-12-30 1090 1100 1080 1080 18000 1080


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。