個別株価データ

個別株価データ

東証1部(不動産業)
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
1999-01-04 990 995 990 990 7000 482.9
1999-01-05 998 998 928 929 66000 453.2
1999-01-06 930 960 930 960 4000 468.3
1999-01-07 950 960 950 960 15000 468.3
1999-01-08 960 970 960 960 14000 468.3
1999-01-11 970 970 965 970 26000 473.2
1999-01-12 970 970 965 970 23000 473.2
1999-01-13 970 973 966 970 75000 473.2
1999-01-14 960 970 950 950 91000 463.4
1999-01-18 930 950 930 950 9000 463.4
1999-01-19 961 982 961 974 15000 475.1
1999-01-20 950 951 948 950 57000 463.4
1999-01-21 940 960 940 960 40000 468.3
1999-01-22 959 959 950 950 12000 463.4
1999-01-25 950 952 950 952 45000 464.4
1999-01-26 952 970 952 970 12000 473.2
1999-01-27 970 990 970 980 10000 478.1
1999-01-28 970 974 970 970 6000 473.2
1999-01-29 980 984 980 981 13000 478.5
1999-02-01 999 999 990 990 12000 482.9
1999-02-02 1000 1000 994 994 46000 484.9
1999-02-03 1004 1004 1004 1004 6000 489.8
1999-02-04 994 994 994 994 6000 484.9
1999-02-05 992 992 970 970 42000 473.2
1999-02-08 969 975 960 960 47000 468.3
1999-02-09 940 940 930 930 12000 453.7
1999-02-10 949 949 931 940 26000 458.5
1999-02-12 980 980 980 980 5000 478.1
1999-02-15 970 970 951 951 8000 463.9
1999-02-16 970 970 950 969 18000 472.7
1999-02-17 970 970 950 970 19000 473.2
1999-02-18 978 978 953 955 35000 465.9
1999-02-19 965 965 953 959 20000 467.8
1999-02-22 975 975 969 975 42000 475.6
1999-02-23 981 987 950 959 26000 467.8
1999-02-24 985 985 954 955 12000 465.9
1999-02-25 955 970 953 955 90000 465.9
1999-02-26 1005 1005 989 989 8000 482.4
1999-03-01 969 969 966 969 109000 472.7
1999-03-02 969 969 950 950 105000 463.4
1999-03-03 949 950 939 949 6000 462.9
1999-03-04 949 949 940 940 39000 458.5
1999-03-05 970 1030 960 1029 33000 502
1999-03-08 1029 1030 1019 1019 17000 497.1
1999-03-09 1018 1019 1016 1016 14000 495.6
1999-03-10 996 996 956 980 23000 478.1
1999-03-11 981 1014 981 990 19000 482.9
1999-03-12 1020 1020 1005 1005 57000 490.2
1999-03-15 1005 1005 979 980 51000 478.1
1999-03-16 990 997 988 990 58000 482.9
1999-03-17 990 992 988 990 25000 482.9
1999-03-18 950 966 950 960 36000 468.3
1999-03-19 960 980 960 980 31000 478.1
1999-03-23 970 980 949 955 78000 465.9
1999-03-24 945 945 940 942 130000 459.5
1999-03-25 940 950 935 942 86000 459.5
1999-03-26 941 944 938 938 95000 457.6
1999-03-29 928 929 915 922 35000 449.8
1999-03-30 923 923 880 890 100000 434.2
1999-03-31 898 910 898 900 63000 439
1999-04-01 910 940 910 930 32000 453.7
1999-04-02 930 930 911 912 20000 444.9
1999-04-05 910 940 910 915 15000 446.3
1999-04-06 916 930 916 930 31000 453.7
1999-04-07 940 940 924 924 22000 450.7
1999-04-08 950 960 930 930 58000 453.7
1999-04-09 979 979 938 949 21000 462.9
1999-04-12 940 969 940 969 17000 472.7
1999-04-13 970 995 970 975 54000 475.6
1999-04-14 976 985 975 984 94000 480
1999-04-15 990 1002 990 999 77000 487.3
1999-04-16 998 1000 987 989 43000 482.4
1999-04-19 989 989 983 984 69000 480
1999-04-20 990 990 975 975 142000 475.6
1999-04-21 975 975 955 961 89000 468.8
1999-04-22 960 961 932 960 30000 468.3
1999-04-23 970 989 970 979 7000 477.6
1999-04-26 996 1010 993 1010 85000 492.7
1999-04-27 1004 1004 998 1001 64000 488.3
1999-04-28 1001 1004 1000 1000 37000 487.8
1999-04-30 980 990 980 988 44000 482
1999-05-06 1020 1020 987 987 12000 481.5
1999-05-07 978 980 960 960 29000 468.3
1999-05-10 960 966 960 965 5000 470.7
1999-05-11 960 965 959 959 20000 467.8
1999-05-12 949 951 945 949 35000 462.9
1999-05-13 959 959 950 956 16000 466.3
1999-05-14 957 989 957 989 26000 482.4
1999-05-17 973 973 964 964 9000 470.2
1999-05-18 984 997 978 995 14000 485.4
1999-05-19 1000 1000 980 994 42000 484.9
1999-05-20 984 1000 980 994 74000 484.9
1999-05-21 1004 1010 1000 1004 93000 489.8
1999-05-24 1011 1014 1000 1000 66000 487.8
1999-05-25 1005 1009 1002 1009 64000 492.2
1999-05-26 1014 1015 1009 1015 29000 495.1
1999-05-27 1016 1016 1010 1015 20000 495.1
1999-05-28 1020 1065 1000 1065 133000 519.5
1999-05-31 1065 1085 1063 1079 73000 526.3
1999-06-01 1079 1129 1070 1128 94000 550.2
1999-06-02 1120 1120 1080 1080 76000 526.8
1999-06-03 1080 1100 1080 1100 6000 536.6
1999-06-04 1080 1093 1070 1093 43000 533.2
1999-06-07 1089 1090 1089 1089 13000 531.2
1999-06-08 1089 1095 1070 1095 11000 534.2
1999-06-09 1050 1100 1050 1086 10000 529.8
1999-06-10 1086 1100 1086 1100 12000 536.6
1999-06-11 1120 1128 1114 1119 50000 545.9
1999-06-14 1076 1076 1035 1045 17000 509.8
1999-06-15 1065 1065 1050 1058 23000 516.1
1999-06-16 1047 1047 1045 1047 15000 510.7
1999-06-17 1087 1087 1011 1030 43000 502.4
1999-06-18 1069 1074 1060 1071 108000 522.4
1999-06-21 1051 1051 1032 1032 54000 503.4
1999-06-22 1045 1050 1021 1047 76000 510.7
1999-06-23 1046 1046 1011 1011 46000 493.2
1999-06-24 1018 1023 1010 1023 118000 499
1999-06-25 1028 1030 1002 1030 65000 502.4
1999-06-28 1050 1050 1004 1004 3000 489.8
1999-06-29 1005 1015 1005 1015 17000 495.1
1999-06-30 1035 1035 1026 1026 38000 500.5
1999-07-01 1015 1015 1015 1015 1000 495.1
1999-07-02 1050 1050 1010 1049 23000 511.7
1999-07-05 1048 1048 1005 1012 15000 493.7
1999-07-06 1012 1031 1012 1031 21000 502.9
1999-07-07 1020 1045 1010 1045 47000 509.8
1999-07-08 1050 1079 1050 1060 18000 517.1
1999-07-09 1080 1080 1050 1070 17000 522
1999-07-12 1080 1090 1060 1081 36000 527.3
1999-07-13 1045 1055 1010 1025 117000 500
1999-07-14 1065 1065 1060 1060 32000 517.1
1999-07-15 1060 1060 1060 1060 5000 517.1
1999-07-16 1040 1040 1035 1040 10000 507.3
1999-07-19 1041 1075 1041 1063 152000 518.5
1999-07-21 1062 1062 1040 1049 43000 511.7
1999-07-22 1049 1049 1040 1040 28000 507.3
1999-07-23 1020 1040 1020 1040 35000 507.3
1999-07-26 1040 1050 1040 1045 8000 509.8
1999-07-27 1046 1047 1045 1045 40000 509.8
1999-07-28 1045 1050 1045 1050 16000 512.2
1999-07-29 1045 1048 1040 1045 30000 509.8
1999-07-30 1045 1045 1030 1045 16000 509.8
1999-08-02 1039 1040 1039 1040 6000 507.3
1999-08-03 1043 1070 1042 1059 20000 516.6
1999-08-04 1100 1105 1097 1099 89000 536.1
1999-08-05 1082 1090 1070 1090 39000 531.7
1999-08-06 1008 1049 1000 1040 35000 507.3
1999-08-09 1040 1040 1030 1030 10000 502.4
1999-08-10 1031 1050 1031 1050 2000 512.2
1999-08-11 1040 1050 1033 1050 11000 512.2
1999-08-12 1050 1068 1040 1040 9000 507.3
1999-08-13 1040 1040 1010 1010 32000 492.7
1999-08-16 1010 1070 1010 1032 8000 503.4
1999-08-17 1032 1032 1005 1005 61000 490.2
1999-08-18 1006 1011 986 986 46000 481
1999-08-19 987 1040 987 988 6000 482
1999-08-20 968 975 968 968 31000 472.2
1999-08-23 969 982 969 982 14000 479
1999-08-24 1022 1022 971 971 12000 473.7
1999-08-25 970 975 970 975 19000 475.6
1999-08-26 980 983 980 980 10000 478.1
1999-08-27 971 1010 965 965 14000 470.7
1999-08-30 960 963 954 962 35000 469.3
1999-08-31 950 955 946 946 29000 461.5
1999-09-01 996 996 935 941 21000 459
1999-09-02 971 971 921 921 24000 449.3
1999-09-03 922 934 921 934 32000 455.6
1999-09-06 944 944 944 944 2000 460.5
1999-09-07 940 945 932 944 21000 460.5
1999-09-08 921 921 905 911 26000 444.4
1999-09-09 931 931 907 910 11000 443.9
1999-09-10 882 882 870 881 145000 429.8
1999-09-13 911 911 870 880 63000 429.3
1999-09-14 880 880 851 853 66000 416.1
1999-09-16 848 849 840 848 41000 413.7
1999-09-17 836 840 820 830 228000 404.9
1999-09-20 851 861 831 841 38000 410.2
1999-09-21 841 851 841 841 16000 410.2
1999-09-22 854 854 840 853 47000 416.1
1999-09-24 840 850 840 848 38000 413.7
1999-09-27 843 843 819 820 24000 400
1999-09-28 850 855 850 854 11000 416.6
1999-09-29 849 849 804 806 34000 393.2
1999-09-30 816 821 815 818 47000 399
1999-10-01 835 868 829 868 52000 423.4
1999-10-04 869 869 854 856 14000 417.6
1999-10-05 855 855 829 829 33000 404.4
1999-10-06 820 827 817 820 43000 400
1999-10-07 821 821 800 803 44000 391.7
1999-10-08 813 814 805 812 25000 396.1
1999-10-12 812 813 811 811 19000 395.6
1999-10-13 811 811 799 800 37000 390.2
1999-10-14 792 795 790 790 47000 385.4
1999-10-15 790 791 782 783 70000 382
1999-10-18 775 776 765 775 60000 378.1
1999-10-19 795 798 782 798 13000 389.3
1999-10-20 797 798 796 798 20000 389.3
1999-10-21 778 798 778 781 20000 381
1999-10-22 781 786 773 773 21000 377.1
1999-10-25 773 829 769 800 29000 390.2
1999-10-26 800 801 770 781 29000 381
1999-10-27 770 772 770 772 4000 376.6
1999-10-28 782 789 779 780 7000 380.5
1999-10-29 800 800 756 756 51000 368.8
1999-11-01 756 765 741 741 35000 361.5
1999-11-02 771 771 732 733 38000 357.6
1999-11-04 746 780 746 770 20000 375.6
1999-11-05 753 754 749 749 18000 365.4
1999-11-08 734 734 714 734 28000 358.1
1999-11-09 716 719 705 710 59000 346.3
1999-11-10 700 709 700 704 74000 343.4
1999-11-11 700 700 650 650 127000 317.1
1999-11-12 636 644 630 630 91000 307.3
1999-11-15 651 653 630 630 40000 307.3
1999-11-16 624 665 624 665 12000 324.4
1999-11-17 665 725 660 723 137000 352.7
1999-11-18 740 801 740 801 170000 390.7
1999-11-19 800 802 770 773 89000 377.1
1999-11-22 743 763 743 761 14000 371.2
1999-11-24 753 753 700 700 40000 341.5
1999-11-25 690 697 675 675 46000 329.3
1999-11-26 675 714 673 678 70000 330.7
1999-11-29 690 719 687 715 31000 348.8
1999-11-30 715 715 696 703 107000 342.9
1999-12-01 702 710 697 710 207000 346.3
1999-12-02 744 744 681 681 30000 332.2
1999-12-03 711 721 701 705 258000 343.9
1999-12-06 723 724 701 701 39000 342
1999-12-07 700 730 698 700 28000 341.5
1999-12-08 698 723 698 723 77000 352.7
1999-12-09 722 722 699 701 69000 342
1999-12-10 704 719 704 713 87000 347.8
1999-12-13 710 726 710 715 30000 348.8
1999-12-14 756 756 733 738 60000 360
1999-12-15 737 739 733 733 12000 357.6
1999-12-16 730 730 713 716 16000 349.3
1999-12-17 717 717 700 716 149000 349.3
1999-12-20 717 718 707 716 115000 349.3
1999-12-21 718 718 715 716 71000 349.3
1999-12-22 706 706 699 700 26000 341.5
1999-12-24 703 703 700 700 20000 341.5
1999-12-27 698 700 698 700 10000 341.5
1999-12-28 700 700 691 691 12000 337.1
1999-12-29 692 692 686 692 20000 337.6
1999-12-30 692 692 681 681 5000 332.2


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。