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
1991-01-04 800 810 800 801 62000 20025
1991-01-07 805 805 760 760 312000 19000
1991-01-08 740 745 728 735 294000 18375
1991-01-09 730 750 729 750 173000 18750
1991-01-10 740 740 725 731 638000 18275
1991-01-11 736 740 731 740 195000 18500
1991-01-14 750 757 738 755 204000 18875
1991-01-16 745 750 735 745 161000 18625
1991-01-17 729 790 729 775 222000 19375
1991-01-18 800 800 775 795 247000 19875
1991-01-21 787 788 750 750 171000 18750
1991-01-22 780 780 760 770 200000 19250
1991-01-23 755 763 750 750 153000 18750
1991-01-24 750 760 743 743 144000 18575
1991-01-25 773 780 756 780 304000 19500
1991-01-28 765 765 755 764 169000 19100
1991-01-29 755 757 750 754 135000 18850
1991-01-30 755 760 754 755 111000 18875
1991-01-31 758 760 755 756 157000 18900
1991-02-01 755 756 749 756 71000 18900
1991-02-04 756 756 750 750 63000 18750
1991-02-05 759 770 755 770 100000 19250
1991-02-06 770 785 765 784 271000 19600
1991-02-07 785 788 766 770 321000 19250
1991-02-08 770 785 770 783 587000 19575
1991-02-12 823 828 813 813 634000 20325
1991-02-13 820 846 820 843 662000 21075
1991-02-14 853 860 850 858 470000 21450
1991-02-15 858 860 849 860 538000 21500
1991-02-18 950 960 940 959 1090000 23975
1991-02-19 969 980 921 940 932000 23500
1991-02-20 940 940 905 910 432000 22750
1991-02-21 905 910 890 890 615000 22250
1991-02-22 890 910 881 888 408000 22200
1991-02-25 908 940 888 939 629000 23475
1991-02-26 954 957 925 925 415000 23125
1991-02-27 917 917 911 913 125000 22825
1991-02-28 915 945 915 940 450000 23500
1991-03-01 940 950 925 950 431000 23750
1991-03-04 930 950 921 921 311000 23025
1991-03-05 920 936 910 925 304000 23125
1991-03-06 945 945 932 936 369000 23400
1991-03-07 931 950 931 948 260000 23700
1991-03-08 956 993 945 990 1266000 24750
1991-03-11 1000 1020 992 1010 1874000 25250
1991-03-12 990 999 981 981 500000 24525
1991-03-13 987 988 960 970 375000 24250
1991-03-14 965 980 962 969 421000 24225
1991-03-15 972 1000 972 999 579000 24975
1991-03-18 1010 1030 1000 1030 990000 25750
1991-03-19 1030 1040 1020 1020 1113000 25500
1991-03-20 1000 1010 963 963 713000 24075
1991-03-22 982 995 980 980 631000 24500
1991-03-25 970 980 970 978 379000 24450
1991-03-26 970 971 951 962 172000 24050
1991-03-27 971 971 952 952 158000 23800
1991-03-28 943 952 931 941 333000 23525
1991-03-29 950 970 950 965 184000 24125
1991-04-01 945 965 945 965 168000 24125
1991-04-02 955 965 950 964 145000 24100
1991-04-03 984 984 960 960 408000 24000
1991-04-04 970 970 960 965 180000 24125
1991-04-05 985 985 961 970 276000 24250
1991-04-08 979 980 970 970 199000 24250
1991-04-09 970 980 965 970 250000 24250
1991-04-10 970 980 956 963 278000 24075
1991-04-11 973 973 953 960 235000 24000
1991-04-12 970 970 958 961 190000 24025
1991-04-15 956 973 956 960 137000 24000
1991-04-16 970 970 960 970 260000 24250
1991-04-17 962 977 962 965 226000 24125
1991-04-18 970 970 960 960 171000 24000
1991-04-19 961 969 950 950 241000 23750
1991-04-22 930 930 908 915 275000 22875
1991-04-23 915 920 900 915 277000 22875
1991-04-24 915 925 905 905 221000 22625
1991-04-25 925 930 905 906 302000 22650
1991-04-26 908 919 905 905 198000 22625
1991-04-30 905 907 900 905 299000 22625
1991-05-01 915 945 911 921 101000 23025
1991-05-02 950 950 933 944 109000 23600
1991-05-07 943 943 926 926 106000 23150
1991-05-08 916 926 906 910 133000 22750
1991-05-09 900 918 900 918 177000 22950
1991-05-10 928 928 908 920 184000 23000
1991-05-13 911 912 902 906 580000 22650
1991-05-14 906 915 906 908 92000 22700
1991-05-15 901 917 900 917 161000 22925
1991-05-16 907 907 890 891 126000 22275
1991-05-17 901 912 901 906 225000 22650
1991-05-20 888 908 888 896 187000 22400
1991-05-21 888 890 874 888 138000 22200
1991-05-22 891 900 890 892 71000 22300
1991-05-23 900 905 900 902 185000 22550
1991-05-24 912 912 902 912 148000 22800
1991-05-27 912 920 910 912 124000 22800
1991-05-28 913 919 911 912 179000 22800
1991-05-29 920 940 920 940 310000 23500
1991-05-30 933 940 933 940 68000 23500
1991-05-31 940 947 936 936 204000 23400
1991-06-03 941 945 930 930 79000 23250
1991-06-04 920 940 920 940 85000 23500
1991-06-05 930 930 927 927 48000 23175
1991-06-06 922 929 920 927 116000 23175
1991-06-07 917 921 917 917 79000 22925
1991-06-10 907 907 904 906 123000 22650
1991-06-11 906 919 906 916 103000 22900
1991-06-12 936 936 910 920 317000 23000
1991-06-13 911 915 911 913 144000 22825
1991-06-14 913 936 913 935 527000 23375
1991-06-17 940 940 925 925 388000 23125
1991-06-18 925 929 913 913 208000 22825
1991-06-19 913 913 895 900 325000 22500
1991-06-20 890 910 887 910 143000 22750
1991-06-21 910 925 910 916 176000 22900
1991-06-24 916 918 912 913 215000 22825
1991-06-25 916 916 902 915 176000 22875
1991-06-26 915 915 905 915 299000 22875
1991-06-27 903 914 903 903 101000 22575
1991-06-28 904 913 900 901 207000 22525
1991-07-01 918 920 910 917 202000 22925
1991-07-02 915 919 906 912 145000 22800
1991-07-03 902 909 889 890 245000 22250
1991-07-04 900 900 870 890 190000 22250
1991-07-05 886 890 870 870 151000 21750
1991-07-08 870 870 837 840 184000 21000
1991-07-09 835 861 820 861 439000 21525
1991-07-10 899 899 888 888 412000 22200
1991-07-11 870 879 869 871 53000 21775
1991-07-12 868 870 868 870 116000 21750
1991-07-15 880 884 880 884 24000 22100
1991-07-16 884 890 880 887 128000 22175
1991-07-17 857 869 848 869 167000 21725
1991-07-18 859 868 844 865 137000 21625
1991-07-19 855 864 847 864 50000 21600
1991-07-22 855 865 850 860 111000 21500
1991-07-23 859 859 855 855 59000 21375
1991-07-24 864 864 847 860 119000 21500
1991-07-25 865 865 842 847 176000 21175
1991-07-26 857 857 835 850 149000 21250
1991-07-29 860 860 842 847 73000 21175
1991-07-30 839 866 839 856 152000 21400
1991-07-31 856 863 843 858 166000 21450
1991-08-01 850 860 844 855 71000 21375
1991-08-02 845 850 841 841 27000 21025
1991-08-05 831 849 831 842 56000 21050
1991-08-06 849 850 841 841 52000 21025
1991-08-07 851 851 841 850 62000 21250
1991-08-08 850 850 841 850 39000 21250
1991-08-09 843 850 841 841 131000 21025
1991-08-12 849 849 841 841 107000 21025
1991-08-13 821 838 815 815 120000 20375
1991-08-14 816 830 816 830 106000 20750
1991-08-15 829 829 800 800 104000 20000
1991-08-16 790 800 770 775 193000 19375
1991-08-19 790 790 744 744 215000 18600
1991-08-20 764 764 740 745 147000 18625
1991-08-21 745 768 745 755 95000 18875
1991-08-22 785 795 785 786 120000 19650
1991-08-23 796 796 774 774 171000 19350
1991-08-26 779 783 765 780 141000 19500
1991-08-27 770 795 770 794 205000 19850
1991-08-28 784 789 779 789 118000 19725
1991-08-29 780 786 780 786 58000 19650
1991-08-30 786 794 786 794 177000 19850
1991-09-02 794 800 792 794 44000 19850
1991-09-03 784 798 784 792 112000 19800
1991-09-04 780 790 780 790 47000 19750
1991-09-05 790 800 790 800 60000 20000
1991-09-06 797 815 795 805 262000 20125
1991-09-09 805 814 800 800 164000 20000
1991-09-10 794 800 780 781 174000 19525
1991-09-11 780 781 774 777 335000 19425
1991-09-12 787 800 780 796 108000 19900
1991-09-13 811 820 797 820 481000 20500
1991-09-17 820 829 815 819 179000 20475
1991-09-18 815 818 790 795 492000 19875
1991-09-19 795 800 795 795 255000 19875
1991-09-20 800 800 795 795 422000 19875
1991-09-24 815 833 801 801 297000 20025
1991-09-25 802 816 802 816 307000 20400
1991-09-26 815 820 815 820 172000 20500
1991-09-27 821 828 816 828 176000 20700
1991-09-30 831 865 831 860 311000 21500
1991-10-01 858 864 850 864 232000 21600
1991-10-02 865 865 860 860 117000 21500
1991-10-03 859 869 850 861 227000 21525
1991-10-04 860 868 852 855 241000 21375
1991-10-07 863 865 855 865 91000 21625
1991-10-08 865 865 858 865 73000 21625
1991-10-09 845 859 845 850 231000 21250
1991-10-11 855 855 846 846 90000 21150
1991-10-14 846 846 810 820 77000 20500
1991-10-15 821 826 821 825 64000 20625
1991-10-16 826 835 826 827 126000 20675
1991-10-17 831 843 831 833 162000 20825
1991-10-18 849 850 840 846 115000 21150
1991-10-21 856 861 851 861 115000 21525
1991-10-22 861 865 855 855 260000 21375
1991-10-23 855 898 855 890 535000 22250
1991-10-24 891 894 890 890 202000 22250
1991-10-25 890 890 865 884 174000 22100
1991-10-28 894 895 885 890 78000 22250
1991-10-29 890 890 870 887 85000 22175
1991-10-30 887 887 875 880 85000 22000
1991-10-31 875 875 857 860 126000 21500
1991-11-01 861 861 855 860 297000 21500
1991-11-05 880 890 870 877 133000 21925
1991-11-06 878 890 870 890 233000 22250
1991-11-07 890 890 865 888 68000 22200
1991-11-08 889 889 869 884 88000 22100
1991-11-11 889 889 882 885 96000 22125
1991-11-12 865 875 861 870 52000 21750
1991-11-13 875 875 861 861 35000 21525
1991-11-14 861 862 860 861 72000 21525
1991-11-15 860 862 855 855 228000 21375
1991-11-18 834 835 810 819 169000 20475
1991-11-19 849 849 806 806 76000 20150
1991-11-20 806 835 806 835 110000 20875
1991-11-21 833 834 825 834 93000 20850
1991-11-22 835 835 825 825 83000 20625
1991-11-25 844 844 820 825 66000 20625
1991-11-26 826 830 826 830 35000 20750
1991-11-27 834 834 830 830 60000 20750
1991-11-28 810 810 800 802 51000 20050
1991-11-29 802 810 775 782 93000 19550
1991-12-02 802 803 785 789 206000 19725
1991-12-03 789 790 785 785 60000 19625
1991-12-04 783 785 766 785 149000 19625
1991-12-05 785 788 780 788 62000 19700
1991-12-06 798 798 781 785 142000 19625
1991-12-09 785 785 779 781 29000 19525
1991-12-10 790 790 779 779 55000 19475
1991-12-11 789 789 779 789 104000 19725
1991-12-12 790 790 780 780 40000 19500
1991-12-13 780 800 780 800 70000 20000
1991-12-16 801 801 781 785 78000 19625
1991-12-17 786 798 786 790 82000 19750
1991-12-18 790 800 790 798 36000 19950
1991-12-19 789 790 785 785 83000 19625
1991-12-20 785 785 777 777 92000 19425
1991-12-24 781 790 780 785 40000 19625
1991-12-25 795 795 772 785 136000 19625
1991-12-26 784 785 779 779 82000 19475
1991-12-27 779 779 775 777 137000 19425
1991-12-30 777 777 771 777 134000 19425


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。