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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1997-01-06 1000 1000 990 990 28000 990
1997-01-07 989 990 975 976 34000 976
1997-01-08 975 975 951 968 44000 968
1997-01-09 953 953 940 940 84000 940
1997-01-10 941 945 935 935 95000 935
1997-01-13 935 940 920 940 114000 940
1997-01-14 937 949 919 949 100000 949
1997-01-16 949 961 949 960 179000 960
1997-01-17 950 965 950 965 73000 965
1997-01-20 965 965 945 965 87000 965
1997-01-21 950 960 950 960 179000 960
1997-01-22 960 960 955 960 43000 960
1997-01-23 955 960 950 960 57000 960
1997-01-24 970 970 950 960 117000 960
1997-01-27 960 960 948 959 20000 959
1997-01-28 945 955 940 950 83000 950
1997-01-29 942 951 942 951 82000 951
1997-01-30 943 955 935 935 82000 935
1997-01-31 930 955 930 955 87000 955
1997-02-03 954 960 949 959 15000 959
1997-02-04 969 972 959 965 60000 965
1997-02-05 975 975 960 960 85000 960
1997-02-06 952 970 952 952 29000 952
1997-02-07 952 960 943 955 107000 955
1997-02-10 965 965 955 955 44000 955
1997-02-12 950 969 950 969 129000 969
1997-02-13 971 985 971 979 131000 979
1997-02-14 970 987 960 985 70000 985
1997-02-17 975 985 970 970 79000 970
1997-02-18 980 980 952 953 113000 953
1997-02-19 954 954 947 948 53000 948
1997-02-20 949 960 948 958 85000 958
1997-02-21 948 959 948 950 419000 950
1997-02-24 960 969 950 950 49000 950
1997-02-25 950 965 950 960 40000 960
1997-02-26 955 960 955 955 22000 955
1997-02-27 951 951 940 941 119000 941
1997-02-28 941 951 940 949 407000 949
1997-03-03 949 959 949 950 59000 950
1997-03-04 952 955 946 948 156000 948
1997-03-05 958 958 951 951 65000 951
1997-03-06 968 968 952 952 104000 952
1997-03-07 952 952 948 952 101000 952
1997-03-10 948 948 947 948 28000 948
1997-03-11 940 948 935 936 64000 936
1997-03-12 935 935 931 932 74000 932
1997-03-13 930 930 914 920 55000 920
1997-03-14 929 929 910 910 98000 910
1997-03-17 912 915 909 910 107000 910
1997-03-18 910 925 907 910 61000 910
1997-03-19 925 925 915 915 31000 915
1997-03-21 915 915 910 913 62000 913
1997-03-24 914 925 914 920 92000 920
1997-03-25 930 940 930 935 55000 935
1997-03-26 930 931 920 924 50000 924
1997-03-27 924 928 906 906 98000 906
1997-03-28 909 917 906 917 56000 917
1997-03-31 915 925 915 925 7000 925
1997-04-01 915 925 915 925 117000 925
1997-04-02 924 935 917 928 54000 928
1997-04-03 930 950 920 930 59000 930
1997-04-04 920 945 920 935 81000 935
1997-04-07 955 958 940 955 253000 955
1997-04-08 945 951 944 949 105000 949
1997-04-09 941 949 941 949 52000 949
1997-04-10 944 944 927 929 106000 929
1997-04-11 923 944 923 944 67000 944
1997-04-14 944 944 926 943 113000 943
1997-04-15 935 952 935 944 120000 944
1997-04-16 937 944 934 942 59000 942
1997-04-17 942 948 934 942 79000 942
1997-04-18 943 947 942 942 82000 942
1997-04-21 946 990 946 990 77000 990
1997-04-22 980 995 980 985 254000 985
1997-04-23 985 1010 985 1010 375000 1010
1997-04-24 1010 1020 1010 1020 166000 1020
1997-04-25 1020 1030 1010 1010 93000 1010
1997-04-28 1020 1030 1020 1030 120000 1030
1997-04-30 1030 1040 1030 1030 107000 1030
1997-05-01 1050 1060 1030 1030 190000 1030
1997-05-02 1030 1040 1020 1020 129000 1020
1997-05-06 1060 1070 1050 1070 241000 1070
1997-05-07 1060 1070 1040 1060 126000 1060
1997-05-08 1040 1060 1030 1060 104000 1060
1997-05-09 1040 1050 1030 1030 72000 1030
1997-05-12 1030 1040 1020 1040 84000 1040
1997-05-13 1030 1090 1030 1050 219000 1050
1997-05-14 1050 1080 1050 1080 78000 1080
1997-05-15 1100 1110 1080 1100 364000 1100
1997-05-16 1110 1130 1100 1120 296000 1120
1997-05-19 1120 1130 1110 1110 186000 1110
1997-05-20 1120 1140 1110 1120 251000 1120
1997-05-21 1110 1130 1080 1110 319000 1110
1997-05-22 1130 1150 1120 1150 509000 1150
1997-05-23 1140 1140 1110 1130 320000 1130
1997-05-26 1120 1130 1110 1130 79000 1130
1997-05-27 1130 1140 1120 1120 132000 1120
1997-05-28 1110 1120 1100 1120 119000 1120
1997-05-29 1110 1130 1110 1120 198000 1120
1997-05-30 1120 1130 1100 1110 185000 1110
1997-06-02 1110 1120 1100 1110 293000 1110
1997-06-03 1120 1140 1120 1130 373000 1130
1997-06-04 1130 1140 1120 1130 234000 1130
1997-06-05 1130 1140 1120 1140 152000 1140
1997-06-06 1140 1150 1130 1150 284000 1150
1997-06-09 1160 1170 1140 1150 541000 1150
1997-06-10 1140 1140 1090 1140 880000 1140
1997-06-11 1130 1140 1100 1100 148000 1100
1997-06-12 1110 1130 1110 1130 203000 1130
1997-06-13 1120 1140 1120 1140 177000 1140
1997-06-16 1140 1160 1140 1150 215000 1150
1997-06-17 1150 1150 1130 1130 227000 1130
1997-06-18 1150 1160 1150 1150 200000 1150
1997-06-19 1150 1160 1150 1150 138000 1150
1997-06-20 1160 1170 1150 1170 501000 1170
1997-06-23 1180 1190 1170 1180 371000 1180
1997-06-24 1170 1190 1170 1180 243000 1180
1997-06-25 1190 1200 1180 1200 385000 1200
1997-06-26 1190 1200 1180 1200 162000 1200
1997-06-27 1190 1200 1190 1200 186000 1200
1997-06-30 1200 1200 1170 1170 278000 1170
1997-07-01 1190 1190 1170 1180 497000 1180
1997-07-02 1190 1190 1180 1180 99000 1180
1997-07-03 1180 1190 1160 1170 129000 1170
1997-07-04 1160 1160 1150 1150 123000 1150
1997-07-07 1150 1150 1120 1120 207000 1120
1997-07-08 1120 1140 1120 1140 57000 1140
1997-07-09 1150 1150 1130 1130 37000 1130
1997-07-10 1140 1150 1130 1140 85000 1140
1997-07-11 1160 1160 1140 1150 88000 1150
1997-07-14 1170 1190 1150 1180 225000 1180
1997-07-15 1180 1190 1180 1180 68000 1180
1997-07-16 1190 1210 1180 1210 573000 1210
1997-07-17 1240 1260 1230 1260 1698000 1260
1997-07-18 1260 1290 1250 1280 893000 1280
1997-07-22 1260 1260 1210 1220 497000 1220
1997-07-23 1240 1240 1220 1220 241000 1220
1997-07-24 1230 1250 1230 1250 278000 1250
1997-07-25 1240 1250 1230 1230 139000 1230
1997-07-28 1240 1290 1240 1260 419000 1260
1997-07-29 1270 1300 1260 1290 995000 1290
1997-07-30 1290 1300 1280 1300 385000 1300
1997-07-31 1300 1320 1290 1310 974000 1310
1997-08-01 1330 1330 1290 1320 797000 1320
1997-08-04 1310 1310 1260 1280 297000 1280
1997-08-05 1280 1280 1250 1270 239000 1270
1997-08-06 1250 1280 1240 1280 398000 1280
1997-08-07 1270 1280 1250 1260 279000 1260
1997-08-08 1250 1270 1240 1270 303000 1270
1997-08-11 1240 1260 1230 1260 135000 1260
1997-08-12 1250 1270 1240 1270 106000 1270
1997-08-13 1250 1260 1240 1260 71000 1260
1997-08-14 1260 1270 1260 1260 85000 1260
1997-08-15 1270 1270 1250 1260 248000 1260
1997-08-18 1240 1250 1230 1230 244000 1230
1997-08-19 1250 1250 1230 1250 264000 1250
1997-08-20 1250 1250 1230 1240 64000 1240
1997-08-21 1250 1250 1230 1240 224000 1240
1997-08-22 1230 1230 1210 1220 425000 1220
1997-08-25 1210 1220 1210 1220 192000 1220
1997-08-26 1220 1230 1210 1210 199000 1210
1997-08-27 1210 1210 1180 1180 202000 1180
1997-08-28 1180 1190 1170 1190 202000 1190
1997-08-29 1170 1190 1150 1160 401000 1160
1997-09-01 1150 1160 1140 1140 127000 1140
1997-09-02 1130 1140 1110 1140 299000 1140
1997-09-03 1150 1170 1150 1170 85000 1170
1997-09-04 1160 1170 1150 1160 237000 1160
1997-09-05 1150 1170 1150 1170 210000 1170
1997-09-08 1160 1160 1140 1160 376000 1160
1997-09-09 1140 1150 1140 1140 37000 1140
1997-09-10 1150 1190 1140 1190 69000 1190
1997-09-11 1180 1180 1140 1140 113000 1140
1997-09-12 1120 1130 1100 1130 398000 1130
1997-09-16 1120 1140 1120 1130 270000 1130
1997-09-17 1110 1120 1060 1070 168000 1070
1997-09-18 1060 1060 1030 1050 173000 1050
1997-09-19 1050 1070 1010 1030 228000 1030
1997-09-22 1040 1080 1040 1040 196000 1040
1997-09-24 1020 1070 1020 1060 244000 1060
1997-09-25 1020 1050 1020 1050 125000 1050
1997-09-26 1030 1030 999 1000 123000 1000
1997-09-29 1000 1000 984 984 30000 984
1997-09-30 1000 1000 977 977 80000 977
1997-10-01 976 999 971 999 116000 999
1997-10-02 1000 1000 977 988 34000 988
1997-10-03 978 985 978 984 36000 984
1997-10-06 1010 1010 1000 1010 189000 1010
1997-10-07 1010 1010 985 985 97000 985
1997-10-08 986 1000 986 999 27000 999
1997-10-09 997 997 987 990 42000 990
1997-10-13 986 990 975 985 121000 985
1997-10-14 990 995 981 995 75000 995
1997-10-15 1000 1020 1000 1000 82000 1000
1997-10-16 990 1020 990 1020 82000 1020
1997-10-17 1010 1050 1010 1050 354000 1050
1997-10-20 1040 1070 1040 1050 134000 1050
1997-10-21 1050 1070 1050 1070 70000 1070
1997-10-22 1080 1110 1080 1100 182000 1100
1997-10-23 1100 1120 1090 1110 263000 1110
1997-10-24 1090 1110 1070 1110 209000 1110
1997-10-27 1080 1090 1070 1080 47000 1080
1997-10-28 1040 1050 1030 1050 104000 1050
1997-10-29 1050 1080 1050 1080 161000 1080
1997-10-30 1060 1070 1050 1050 99000 1050
1997-10-31 1060 1060 1040 1040 126000 1040
1997-11-04 1050 1070 1040 1070 45000 1070
1997-11-05 1070 1070 1020 1030 127000 1030
1997-11-06 1050 1090 1050 1080 376000 1080
1997-11-07 1070 1090 1050 1070 261000 1070
1997-11-10 1050 1050 1010 1010 196000 1010
1997-11-11 1010 1040 997 1030 223000 1030
1997-11-12 1030 1030 1000 1030 269000 1030
1997-11-13 990 1010 990 1010 60000 1010
1997-11-14 1000 1030 1000 1000 155000 1000
1997-11-17 1010 1070 1010 1050 147000 1050
1997-11-18 1090 1110 1070 1090 117000 1090
1997-11-19 1070 1090 1070 1070 65000 1070
1997-11-20 1070 1100 1070 1080 122000 1080
1997-11-21 1070 1090 1070 1080 149000 1080
1997-11-25 1000 1020 1000 1010 214000 1010
1997-11-26 1020 1030 1000 1020 165000 1020
1997-11-27 1020 1040 1010 1030 105000 1030
1997-11-28 1050 1050 1010 1030 72000 1030
1997-12-01 1020 1040 1010 1040 49000 1040
1997-12-02 1020 1030 1020 1030 149000 1030
1997-12-03 1020 1020 990 998 115000 998
1997-12-04 990 995 990 990 109000 990
1997-12-05 990 990 970 970 91000 970
1997-12-08 970 970 940 945 78000 945
1997-12-09 965 974 950 960 97000 960
1997-12-10 975 975 945 950 233000 950
1997-12-11 950 950 935 935 75000 935
1997-12-12 935 940 930 940 180000 940
1997-12-15 930 950 930 935 48000 935
1997-12-16 945 955 935 936 25000 936
1997-12-17 936 950 931 932 70000 932
1997-12-18 933 950 933 934 169000 934
1997-12-19 931 940 910 910 55000 910
1997-12-22 910 911 900 910 126000 910
1997-12-24 900 910 875 875 94000 875
1997-12-25 866 910 855 909 141000 909
1997-12-26 909 910 867 875 43000 875
1997-12-29 865 930 864 924 156000 924
1997-12-30 929 950 926 940 40000 940


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。