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
1995-01-04 1690 1700 1690 1700 22000 1545.5
1995-01-05 1690 1690 1680 1680 87000 1527.3
1995-01-06 1680 1690 1670 1670 110000 1518.2
1995-01-09 1680 1690 1670 1680 2179000 1527.3
1995-01-10 1680 1700 1680 1700 2348000 1545.5
1995-01-11 1690 1700 1680 1690 191000 1536.4
1995-01-12 1690 1690 1680 1690 2388000 1536.4
1995-01-13 1680 1700 1680 1690 2436000 1536.4
1995-01-17 1700 1720 1690 1720 515000 1563.6
1995-01-18 1740 1760 1720 1730 1213000 1572.7
1995-01-19 1730 1730 1700 1710 584000 1554.6
1995-01-20 1710 1710 1690 1700 766000 1545.5
1995-01-23 1680 1680 1630 1630 1705000 1481.8
1995-01-24 1630 1660 1610 1660 577000 1509.1
1995-01-25 1640 1680 1640 1670 4614000 1518.2
1995-01-26 1670 1670 1640 1660 3746000 1509.1
1995-01-27 1670 1670 1650 1650 276000 1500
1995-01-30 1650 1670 1630 1650 1206000 1500
1995-01-31 1660 1680 1660 1680 482000 1527.3
1995-02-01 1680 1680 1660 1680 1423000 1527.3
1995-02-02 1680 1680 1650 1650 245000 1500
1995-02-03 1640 1640 1590 1600 417000 1454.6
1995-02-06 1620 1620 1600 1610 200000 1463.6
1995-02-07 1620 1620 1610 1610 181000 1463.6
1995-02-08 1610 1610 1580 1590 248000 1445.5
1995-02-09 1590 1600 1580 1600 419000 1454.6
1995-02-10 1590 1610 1590 1610 159000 1463.6
1995-02-13 1610 1610 1580 1580 74000 1436.4
1995-02-14 1580 1580 1570 1580 165000 1436.4
1995-02-15 1580 1590 1560 1570 273000 1427.3
1995-02-16 1560 1560 1550 1550 176000 1409.1
1995-02-17 1550 1590 1540 1550 201000 1409.1
1995-02-20 1580 1590 1580 1580 135000 1436.4
1995-02-21 1580 1600 1570 1600 435000 1454.6
1995-02-22 1590 1610 1590 1600 168000 1454.6
1995-02-23 1610 1620 1570 1580 377000 1436.4
1995-02-24 1590 1590 1560 1560 186000 1418.2
1995-02-27 1540 1540 1500 1520 596000 1381.8
1995-02-28 1530 1560 1530 1560 196000 1418.2
1995-03-01 1550 1550 1520 1530 250000 1390.9
1995-03-02 1570 1570 1550 1560 390000 1418.2
1995-03-03 1530 1550 1530 1540 424000 1400
1995-03-06 1540 1550 1540 1540 80000 1400
1995-03-07 1530 1540 1530 1530 184000 1390.9
1995-03-08 1520 1530 1520 1520 1327000 1381.8
1995-03-09 1530 1540 1520 1530 1338000 1390.9
1995-03-10 1530 1530 1520 1520 215000 1381.8
1995-03-13 1520 1520 1490 1500 4323000 1363.6
1995-03-14 1500 1500 1490 1490 3675000 1354.6
1995-03-15 1490 1510 1490 1500 599000 1363.6
1995-03-16 1500 1500 1490 1490 2551000 1354.6
1995-03-17 1490 1500 1480 1480 2623000 1345.5
1995-03-20 1480 1490 1470 1480 122000 1345.5
1995-03-22 1480 1480 1470 1480 1213000 1345.5
1995-03-23 1480 1480 1460 1460 4129000 1327.3
1995-03-24 1470 1470 1430 1440 3352000 1309.1
1995-03-27 1450 1470 1430 1430 237000 1300
1995-03-28 1330 1340 1310 1340 198000 1340
1995-03-29 1340 1350 1330 1350 141000 1350
1995-03-30 1340 1340 1330 1330 28000 1330
1995-03-31 1360 1360 1330 1340 187000 1340
1995-04-03 1320 1330 1320 1320 74000 1320
1995-04-04 1340 1340 1320 1330 78000 1330
1995-04-05 1330 1350 1330 1330 168000 1330
1995-04-06 1340 1350 1340 1350 53000 1350
1995-04-07 1330 1330 1330 1330 94000 1330
1995-04-10 1320 1350 1320 1350 218000 1350
1995-04-11 1360 1360 1350 1350 142000 1350
1995-04-12 1340 1340 1330 1330 167000 1330
1995-04-13 1340 1350 1340 1340 43000 1340
1995-04-14 1340 1350 1330 1330 150000 1330
1995-04-17 1330 1340 1330 1330 61000 1330
1995-04-18 1340 1340 1330 1330 25000 1330
1995-04-19 1340 1350 1330 1350 121000 1350
1995-04-20 1340 1350 1320 1330 192000 1330
1995-04-21 1330 1340 1330 1330 139000 1330
1995-04-24 1330 1340 1330 1330 104000 1330
1995-04-25 1340 1340 1320 1340 104000 1340
1995-04-26 1320 1320 1310 1310 93000 1310
1995-04-27 1330 1330 1310 1330 119000 1330
1995-04-28 1330 1340 1320 1330 106000 1330
1995-05-01 1340 1340 1330 1340 63000 1340
1995-05-02 1340 1340 1320 1320 44000 1320
1995-05-08 1320 1330 1310 1320 130000 1320
1995-05-09 1320 1320 1310 1320 79000 1320
1995-05-10 1320 1320 1300 1310 160000 1310
1995-05-11 1300 1300 1270 1290 238000 1290
1995-05-12 1270 1270 1230 1230 433000 1230
1995-05-15 1240 1250 1230 1250 340000 1250
1995-05-16 1250 1250 1210 1210 368000 1210
1995-05-17 1150 1150 1120 1140 1573000 1140
1995-05-18 1100 1100 998 1030 1480000 1030
1995-05-19 1010 1020 961 961 1187000 961
1995-05-22 941 965 929 965 461000 965
1995-05-23 965 973 949 955 338000 955
1995-05-24 965 994 965 986 405000 986
1995-05-25 994 994 962 962 175000 962
1995-05-26 965 984 965 980 124000 980
1995-05-29 975 975 965 971 263000 971
1995-05-30 975 979 970 975 472000 975
1995-05-31 980 984 960 970 153000 970
1995-06-01 941 941 922 930 376000 930
1995-06-02 940 945 930 930 219000 930
1995-06-05 931 935 930 931 165000 931
1995-06-06 931 931 923 924 348000 924
1995-06-07 914 929 914 915 632000 915
1995-06-08 911 915 880 896 302000 896
1995-06-09 886 894 855 855 194000 855
1995-06-12 853 853 826 838 666000 838
1995-06-13 839 840 832 833 238000 833
1995-06-14 833 843 833 840 207000 840
1995-06-15 838 848 836 848 98000 848
1995-06-16 858 867 852 867 135000 867
1995-06-19 857 867 857 866 59000 866
1995-06-20 860 866 858 864 291000 864
1995-06-21 865 875 864 864 101000 864
1995-06-22 864 865 840 840 197000 840
1995-06-23 842 850 840 850 207000 850
1995-06-26 870 874 865 874 168000 874
1995-06-27 878 878 860 863 183000 863
1995-06-28 853 855 846 846 295000 846
1995-06-29 850 851 828 830 171000 830
1995-06-30 828 828 820 825 141000 825
1995-07-03 818 818 809 812 225000 812
1995-07-04 822 830 820 823 300000 823
1995-07-05 829 829 815 829 359000 829
1995-07-06 819 820 800 817 245000 817
1995-07-07 836 850 831 845 566000 845
1995-07-10 875 877 845 855 417000 855
1995-07-11 855 877 850 877 213000 877
1995-07-12 882 930 882 930 333000 930
1995-07-13 950 950 910 910 415000 910
1995-07-14 910 935 910 930 402000 930
1995-07-17 920 945 920 935 419000 935
1995-07-18 945 950 920 934 317000 934
1995-07-19 925 925 910 910 689000 910
1995-07-20 900 910 885 910 85000 910
1995-07-21 907 914 906 911 88000 911
1995-07-24 921 921 910 910 83000 910
1995-07-25 920 920 875 876 121000 876
1995-07-26 886 892 876 887 113000 887
1995-07-27 907 921 902 921 111000 921
1995-07-28 911 920 905 912 63000 912
1995-07-31 912 920 912 920 140000 920
1995-08-01 915 915 901 915 140000 915
1995-08-02 905 928 904 925 144000 925
1995-08-03 935 940 933 938 173000 938
1995-08-04 936 946 935 946 360000 946
1995-08-07 950 954 943 945 353000 945
1995-08-08 950 955 950 950 242000 950
1995-08-09 955 955 950 955 104000 955
1995-08-10 960 960 951 955 36000 955
1995-08-11 959 1000 951 1000 149000 1000
1995-08-14 998 1010 990 1000 483000 1000
1995-08-15 990 1000 985 999 372000 999
1995-08-16 1100 1100 1100 1100 334000 1100
1995-08-17 1100 1220 1090 1160 1372000 1160
1995-08-18 1160 1210 1160 1190 905000 1190
1995-08-21 1180 1200 1170 1190 695000 1190
1995-08-22 1170 1190 1120 1120 192000 1120
1995-08-23 1110 1140 1110 1120 190000 1120
1995-08-24 1100 1100 1080 1090 201000 1090
1995-08-25 1090 1100 1070 1090 352000 1090
1995-08-28 1110 1110 1090 1110 106000 1110
1995-08-29 1110 1190 1110 1190 122000 1190
1995-08-30 1160 1160 1130 1160 134000 1160
1995-08-31 1140 1160 1120 1160 107000 1160
1995-09-01 1130 1140 1110 1120 230000 1120
1995-09-04 1130 1140 1090 1120 1806000 1120
1995-09-05 1080 1090 1050 1090 310000 1090
1995-09-06 1070 1080 1060 1070 147000 1070
1995-09-07 1060 1060 1030 1040 402000 1040
1995-09-08 1040 1080 1030 1080 686000 1080
1995-09-11 1100 1100 1060 1100 1776000 1100
1995-09-12 1080 1090 1070 1080 263000 1080
1995-09-13 1070 1090 1060 1060 631000 1060
1995-09-14 1080 1080 1060 1060 216000 1060
1995-09-18 1070 1110 1070 1080 328000 1080
1995-09-19 1080 1100 1070 1100 304000 1100
1995-09-20 1110 1120 1090 1120 540000 1120
1995-09-21 1080 1100 1080 1100 70000 1100
1995-09-22 1070 1100 1060 1090 84000 1090
1995-09-25 1090 1100 1080 1090 128000 1090
1995-09-26 1100 1100 1090 1090 33000 1090
1995-09-27 1100 1120 1090 1110 247000 1110
1995-09-28 1130 1130 1100 1120 51000 1120
1995-09-29 1140 1140 1120 1140 74000 1140
1995-10-02 1120 1120 1120 1120 51000 1120
1995-10-03 1120 1140 1120 1130 124000 1130
1995-10-04 1140 1140 1120 1140 230000 1140
1995-10-05 1140 1150 1130 1150 130000 1150
1995-10-06 1140 1150 1120 1150 242000 1150
1995-10-09 1150 1150 1140 1150 93000 1150
1995-10-11 1140 1140 1130 1140 109000 1140
1995-10-12 1140 1150 1130 1150 155000 1150
1995-10-13 1130 1130 1120 1120 37000 1120
1995-10-16 1120 1140 1120 1130 130000 1130
1995-10-17 1120 1140 1120 1140 91000 1140
1995-10-18 1140 1140 1130 1130 158000 1130
1995-10-19 1130 1150 1130 1140 217000 1140
1995-10-20 1140 1150 1140 1140 315000 1140
1995-10-23 1140 1140 1130 1140 105000 1140
1995-10-24 1120 1140 1120 1130 154000 1130
1995-10-25 1120 1150 1120 1130 100000 1130
1995-10-26 1100 1130 1090 1110 223000 1110
1995-10-27 1110 1110 1070 1090 100000 1090
1995-10-30 1110 1130 1090 1120 128000 1120
1995-10-31 1110 1130 1110 1110 279000 1110
1995-11-01 1110 1110 1090 1110 149000 1110
1995-11-02 1110 1150 1110 1140 438000 1140
1995-11-06 1140 1150 1140 1150 288000 1150
1995-11-07 1150 1170 1140 1160 287000 1160
1995-11-08 1150 1150 1140 1150 79000 1150
1995-11-09 1140 1140 1100 1100 116000 1100
1995-11-10 1100 1120 1100 1100 201000 1100
1995-11-13 1100 1120 1080 1080 55000 1080
1995-11-14 1090 1090 1090 1090 16000 1090
1995-11-15 1080 1080 1030 1050 132000 1050
1995-11-16 1080 1080 1020 1020 260000 1020
1995-11-17 1020 1050 1020 1050 172000 1050
1995-11-20 1050 1090 1030 1050 131000 1050
1995-11-21 1030 1030 1010 1010 288000 1010
1995-11-22 1020 1020 1010 1020 549000 1020
1995-11-24 1020 1020 1000 1000 299000 1000
1995-11-27 1010 1060 1010 1030 470000 1030
1995-11-28 1050 1070 1040 1060 183000 1060
1995-11-29 1060 1060 1020 1050 342000 1050
1995-11-30 1060 1080 1050 1060 200000 1060
1995-12-01 1080 1090 1060 1080 153000 1080
1995-12-04 1080 1100 1080 1090 183000 1090
1995-12-05 1090 1100 1080 1090 124000 1090
1995-12-06 1090 1100 1080 1090 92000 1090
1995-12-07 1110 1120 1100 1120 169000 1120
1995-12-08 1070 1110 1070 1110 179000 1110
1995-12-11 1110 1110 1080 1100 13000 1100
1995-12-12 1100 1100 1080 1080 86000 1080
1995-12-13 1060 1100 1060 1100 244000 1100
1995-12-14 1080 1090 1070 1070 137000 1070
1995-12-15 1080 1090 1040 1040 210000 1040
1995-12-18 1080 1080 1070 1080 76000 1080
1995-12-19 1070 1080 1060 1080 125000 1080
1995-12-20 1070 1080 1050 1050 143000 1050
1995-12-21 1070 1090 1070 1070 179000 1070
1995-12-22 1080 1090 1070 1080 218000 1080
1995-12-25 1080 1090 1080 1080 130000 1080
1995-12-26 1100 1120 1100 1110 277000 1110
1995-12-27 1110 1130 1110 1120 129000 1120
1995-12-28 1110 1110 1090 1090 90000 1090
1995-12-29 1080 1120 1080 1090 69000 1090


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。