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
1991-01-04 990 1000 981 1000 579000 5000
1991-01-07 981 989 980 981 731000 4905
1991-01-08 961 969 949 951 966000 4755
1991-01-09 941 951 935 951 1269000 4755
1991-01-10 935 944 930 940 1171000 4700
1991-01-11 950 980 935 980 1267000 4900
1991-01-14 951 970 951 969 713000 4845
1991-01-16 909 924 908 908 1152000 4540
1991-01-17 895 975 895 965 1742000 4825
1991-01-18 985 985 965 982 3540000 4910
1991-01-21 965 969 955 956 771000 4780
1991-01-22 950 956 935 942 1172000 4710
1991-01-23 930 941 922 930 1234000 4650
1991-01-24 921 929 920 923 1891000 4615
1991-01-25 933 933 917 925 1913000 4625
1991-01-28 930 930 923 925 690000 4625
1991-01-29 925 929 911 915 649000 4575
1991-01-30 905 910 901 906 1342000 4530
1991-01-31 920 925 900 900 1140000 4500
1991-02-01 891 900 886 896 1078000 4480
1991-02-04 899 910 894 901 431000 4505
1991-02-05 901 919 901 907 1380000 4535
1991-02-06 920 939 920 934 1792000 4670
1991-02-07 933 938 920 920 1329000 4600
1991-02-08 940 954 931 937 2285000 4685
1991-02-12 967 985 955 979 4123000 4895
1991-02-13 980 985 966 968 3108000 4840
1991-02-14 975 977 961 967 2899000 4835
1991-02-15 958 990 957 984 4363000 4920
1991-02-18 1020 1040 1000 1040 6359000 5200
1991-02-19 1050 1050 1020 1020 3414000 5100
1991-02-20 1020 1030 1000 1000 2301000 5000
1991-02-21 999 1010 988 1000 2336000 5000
1991-02-22 1010 1020 994 994 2309000 4970
1991-02-25 1000 1040 996 1040 2892000 5200
1991-02-26 1060 1060 1030 1030 4717000 5150
1991-02-27 1000 1020 1000 1000 1706000 5000
1991-02-28 1040 1060 1030 1050 4810000 5250
1991-03-01 1050 1050 1010 1020 3165000 5100
1991-03-04 1020 1030 1010 1020 1016000 5100
1991-03-05 1020 1040 1020 1020 2383000 5100
1991-03-06 1030 1040 1020 1030 1306000 5150
1991-03-07 1040 1050 1030 1040 1971000 5200
1991-03-08 1050 1050 1030 1040 2636000 5200
1991-03-11 1040 1050 1030 1050 1396000 5250
1991-03-12 1040 1040 1030 1030 1523000 5150
1991-03-13 1030 1040 1010 1010 2031000 5050
1991-03-14 1020 1040 1020 1040 2186000 5200
1991-03-15 1040 1060 1030 1060 4816000 5300
1991-03-18 1060 1100 1060 1080 8905000 5400
1991-03-19 1070 1080 1060 1080 2905000 5400
1991-03-20 1060 1070 1020 1050 5780000 5250
1991-03-22 1060 1060 1000 1010 7781000 5050
1991-03-25 1020 1030 1000 1000 5527000 5000
1991-03-26 1020 1030 1010 1030 2881000 5150
1991-03-27 1040 1060 1020 1030 3361000 5150
1991-03-28 1020 1030 1010 1030 2012000 5150
1991-03-29 1030 1030 1020 1020 1072000 5100
1991-04-01 1020 1030 1010 1020 1229000 5100
1991-04-02 1020 1050 1010 1050 2310000 5250
1991-04-03 1060 1080 1040 1050 5852000 5250
1991-04-04 1050 1060 1040 1040 1573000 5200
1991-04-05 1050 1060 1040 1050 3153000 5250
1991-04-08 1050 1050 1030 1040 1243000 5200
1991-04-09 1030 1040 1020 1020 1404000 5100
1991-04-10 1020 1030 1000 1000 2810000 5000
1991-04-11 1020 1020 1000 1010 2309000 5050
1991-04-12 1010 1020 1000 1010 2641000 5050
1991-04-15 1010 1030 1000 1020 1437000 5100
1991-04-16 1020 1040 1020 1040 1572000 5200
1991-04-17 1030 1030 1020 1030 1216000 5150
1991-04-18 1010 1020 1000 1000 2256000 5000
1991-04-19 1000 1000 992 992 3210000 4960
1991-04-22 986 990 970 973 2002000 4865
1991-04-23 963 990 962 981 1713000 4905
1991-04-24 978 990 975 980 1461000 4900
1991-04-25 984 985 960 960 1395000 4800
1991-04-26 963 974 961 971 1061000 4855
1991-04-30 971 980 970 979 1145000 4895
1991-05-01 998 1020 990 1020 1087000 5100
1991-05-02 1010 1020 1000 1010 1182000 5050
1991-05-07 1020 1020 985 985 676000 4925
1991-05-08 990 999 985 995 685000 4975
1991-05-09 992 994 975 980 1024000 4900
1991-05-10 988 999 983 999 729000 4995
1991-05-13 994 994 971 975 877000 4875
1991-05-14 990 995 972 972 675000 4860
1991-05-15 975 987 972 984 1319000 4920
1991-05-16 974 979 968 968 1167000 4840
1991-05-17 978 996 974 990 1699000 4950
1991-05-20 990 990 970 970 665000 4850
1991-05-21 972 982 969 974 1009000 4870
1991-05-22 983 993 974 974 1159000 4870
1991-05-23 980 985 975 985 619000 4925
1991-05-24 1000 1010 991 1000 2300000 5000
1991-05-27 1010 1010 990 995 1349000 4975
1991-05-28 995 1010 991 998 1056000 4990
1991-05-29 1000 1000 986 990 1527000 4950
1991-05-30 986 994 980 980 722000 4900
1991-05-31 980 989 980 985 1326000 4925
1991-06-03 998 998 990 990 685000 4950
1991-06-04 990 995 985 986 704000 4930
1991-06-05 986 990 973 973 592000 4865
1991-06-06 971 975 968 970 981000 4850
1991-06-07 970 974 965 967 881000 4835
1991-06-10 967 967 951 951 740000 4755
1991-06-11 941 947 940 943 971000 4715
1991-06-12 949 950 940 945 1084000 4725
1991-06-13 942 945 932 944 1381000 4720
1991-06-14 947 954 941 944 3919000 4720
1991-06-17 951 953 942 942 365000 4710
1991-06-18 942 944 934 934 1141000 4670
1991-06-19 931 931 905 905 1514000 4525
1991-06-20 907 924 906 924 1170000 4620
1991-06-21 924 933 917 921 1412000 4605
1991-06-24 915 919 905 908 975000 4540
1991-06-25 900 908 896 906 1684000 4530
1991-06-26 913 919 908 908 1625000 4540
1991-06-27 910 918 908 908 1075000 4540
1991-06-28 913 917 908 913 979000 4565
1991-07-01 933 940 922 935 1374000 4675
1991-07-02 940 948 925 925 1273000 4625
1991-07-03 925 925 901 901 903000 4505
1991-07-04 898 905 889 897 1187000 4485
1991-07-05 902 924 902 916 1991000 4580
1991-07-08 916 919 880 883 877000 4415
1991-07-09 898 917 880 895 1307000 4475
1991-07-10 902 930 900 920 1000000 4600
1991-07-11 911 919 911 915 711000 4575
1991-07-12 920 924 913 915 507000 4575
1991-07-15 920 933 917 930 863000 4650
1991-07-16 935 941 915 916 2134000 4580
1991-07-17 915 915 905 908 955000 4540
1991-07-18 901 902 890 893 606000 4465
1991-07-19 896 899 891 891 873000 4455
1991-07-22 893 900 891 891 749000 4455
1991-07-23 891 899 887 897 1408000 4485
1991-07-24 897 909 897 909 1683000 4545
1991-07-25 914 916 901 907 1513000 4535
1991-07-26 898 916 898 914 849000 4570
1991-07-29 918 919 910 915 871000 4575
1991-07-30 910 929 910 925 1011000 4625
1991-07-31 930 934 927 930 1070000 4650
1991-08-01 930 930 905 920 437000 4600
1991-08-02 916 920 910 920 478000 4600
1991-08-05 927 927 903 903 624000 4515
1991-08-06 903 903 895 895 470000 4475
1991-08-07 912 919 905 914 884000 4570
1991-08-08 919 919 900 900 394000 4500
1991-08-09 900 908 898 900 565000 4500
1991-08-12 897 900 890 890 631000 4450
1991-08-13 885 894 885 885 806000 4425
1991-08-14 888 895 886 887 658000 4435
1991-08-15 885 893 875 877 1013000 4385
1991-08-16 877 879 870 870 1030000 4350
1991-08-19 865 869 790 790 1805000 3950
1991-08-20 795 815 790 815 1702000 4075
1991-08-21 820 840 815 815 1282000 4075
1991-08-22 854 860 841 850 1491000 4250
1991-08-23 857 857 820 827 850000 4135
1991-08-26 817 825 800 809 1132000 4045
1991-08-27 819 819 805 807 825000 4035
1991-08-28 810 815 800 801 929000 4005
1991-08-29 808 820 806 817 610000 4085
1991-08-30 827 840 818 827 1484000 4135
1991-09-02 837 860 827 859 985000 4295
1991-09-03 855 855 844 847 786000 4235
1991-09-04 853 853 841 850 1541000 4250
1991-09-05 853 868 845 865 862000 4325
1991-09-06 861 900 861 889 1742000 4445
1991-09-09 895 908 895 900 1782000 4500
1991-09-10 900 902 889 898 946000 4490
1991-09-11 896 915 893 914 1409000 4570
1991-09-12 910 913 894 895 1314000 4475
1991-09-13 897 912 895 912 4545000 4560
1991-09-17 925 935 923 932 3166000 4660
1991-09-18 922 924 902 907 2169000 4535
1991-09-19 910 911 889 890 1506000 4450
1991-09-20 893 900 871 876 1781000 4380
1991-09-24 886 900 881 895 1363000 4475
1991-09-25 900 909 886 899 1335000 4495
1991-09-26 905 924 892 920 1763000 4600
1991-09-27 915 925 910 921 1683000 4605
1991-09-30 915 920 911 914 426000 4570
1991-10-01 904 930 902 930 2652000 4650
1991-10-02 929 935 923 932 1577000 4660
1991-10-03 931 950 925 940 4074000 4700
1991-10-04 935 940 928 938 1027000 4690
1991-10-07 931 948 921 944 1213000 4720
1991-10-08 940 946 922 925 1553000 4625
1991-10-09 925 929 910 924 1342000 4620
1991-10-11 920 920 909 909 950000 4545
1991-10-14 909 915 900 900 653000 4500
1991-10-15 900 915 895 905 1238000 4525
1991-10-16 915 920 905 915 1053000 4575
1991-10-17 921 935 916 916 1475000 4580
1991-10-18 926 932 922 932 1832000 4660
1991-10-21 940 947 935 940 2151000 4700
1991-10-22 940 950 935 949 1999000 4745
1991-10-23 943 948 936 938 1185000 4690
1991-10-24 939 942 930 931 1139000 4655
1991-10-25 936 936 928 935 1060000 4675
1991-10-28 945 945 935 943 606000 4715
1991-10-29 950 954 936 943 871000 4715
1991-10-30 943 945 936 936 770000 4680
1991-10-31 938 940 935 940 676000 4700
1991-11-01 933 939 930 931 548000 4655
1991-11-05 938 938 930 935 433000 4675
1991-11-06 935 935 930 930 531000 4650
1991-11-07 933 935 925 925 657000 4625
1991-11-08 930 935 900 900 530000 4500
1991-11-11 901 910 901 910 248000 4550
1991-11-12 905 920 905 915 306000 4575
1991-11-13 920 920 910 910 594000 4550
1991-11-14 910 914 897 898 707000 4490
1991-11-15 898 900 886 887 1124000 4435
1991-11-18 867 874 865 865 1150000 4325
1991-11-19 879 885 870 870 602000 4350
1991-11-20 860 865 850 852 712000 4260
1991-11-21 862 863 845 851 1406000 4255
1991-11-22 850 860 840 860 554000 4300
1991-11-25 870 870 845 850 588000 4250
1991-11-26 865 865 850 850 457000 4250
1991-11-27 868 868 860 860 578000 4300
1991-11-28 860 860 845 845 649000 4225
1991-11-29 845 847 836 840 1151000 4200
1991-12-02 850 850 830 830 881000 4150
1991-12-03 830 839 820 826 682000 4130
1991-12-04 827 846 827 840 470000 4200
1991-12-05 840 840 826 832 369000 4160
1991-12-06 830 834 827 834 662000 4170
1991-12-09 837 842 830 840 357000 4200
1991-12-10 840 840 806 809 903000 4045
1991-12-11 809 818 806 814 974000 4070
1991-12-12 820 834 819 820 974000 4100
1991-12-13 845 845 826 840 3132000 4200
1991-12-16 840 849 836 836 594000 4180
1991-12-17 840 844 835 835 432000 4175
1991-12-18 830 835 828 833 555000 4165
1991-12-19 831 831 810 810 828000 4050
1991-12-20 810 818 797 808 817000 4040
1991-12-24 823 830 808 822 767000 4110
1991-12-25 839 844 822 837 1716000 4185
1991-12-26 837 853 830 843 1073000 4215
1991-12-27 863 864 845 857 861000 4285
1991-12-30 855 865 855 863 1099000 4315


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。