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
1988-01-04 1090 1100 1070 1070 22000 10700
1988-01-05 1100 1100 1070 1080 27000 10800
1988-01-06 1110 1110 1100 1100 12000 11000
1988-01-07 1110 1110 1100 1110 16000 11100
1988-01-08 1130 1140 1120 1130 59000 11300
1988-01-11 1140 1170 1130 1140 71000 11400
1988-01-12 1160 1200 1140 1200 151000 12000
1988-01-13 1200 1200 1160 1170 134000 11700
1988-01-14 1170 1180 1150 1150 53000 11500
1988-01-18 1180 1180 1150 1150 13000 11500
1988-01-19 1170 1170 1150 1150 34000 11500
1988-01-20 1150 1150 1130 1130 73000 11300
1988-01-21 1130 1130 1120 1130 60000 11300
1988-01-22 1120 1150 1120 1120 33000 11200
1988-01-23 1120 1170 1120 1170 28000 11700
1988-01-25 1200 1250 1200 1230 739000 12300
1988-01-26 1250 1310 1250 1260 1073000 12600
1988-01-27 1310 1410 1300 1360 3579000 13600
1988-01-28 1380 1410 1350 1380 1544000 13800
1988-01-29 1420 1460 1360 1370 1567000 13700
1988-01-30 1370 1390 1330 1390 347000 13900
1988-02-01 1380 1400 1340 1340 532000 13400
1988-02-02 1290 1290 1190 1230 663000 12300
1988-02-03 1210 1230 1030 1160 1042000 11600
1988-02-04 1150 1150 1110 1150 109000 11500
1988-02-05 1140 1220 1140 1200 162000 12000
1988-02-06 1220 1350 1220 1300 465000 13000
1988-02-08 1290 1300 1260 1260 179000 12600
1988-02-09 1290 1340 1290 1310 399000 13100
1988-02-10 1340 1350 1300 1310 394000 13100
1988-02-12 1310 1350 1310 1350 386000 13500
1988-02-15 1370 1400 1360 1400 524000 14000
1988-02-16 1400 1490 1360 1420 3274000 14200
1988-02-17 1430 1430 1360 1360 385000 13600
1988-02-18 1340 1400 1310 1360 395000 13600
1988-02-19 1350 1380 1340 1360 265000 13600
1988-02-22 1320 1360 1320 1330 116000 13300
1988-02-23 1320 1360 1250 1360 333000 13600
1988-02-24 1340 1360 1320 1360 102000 13600
1988-02-25 1360 1360 1330 1360 147000 13600
1988-02-26 1330 1360 1330 1360 84000 13600
1988-02-27 1360 1360 1330 1330 94000 13300
1988-02-29 1330 1340 1310 1340 166000 13400
1988-03-01 1290 1310 1290 1310 53000 13100
1988-03-02 1310 1350 1280 1350 267000 13500
1988-03-03 1330 1330 1270 1270 28000 12700
1988-03-04 1280 1290 1280 1290 31000 12900
1988-03-05 1290 1300 1280 1300 26000 13000
1988-03-07 1300 1300 1270 1300 8000 13000
1988-03-08 1300 1300 1260 1300 77000 13000
1988-03-09 1300 1320 1300 1300 43000 13000
1988-03-10 1300 1300 1270 1270 86000 12700
1988-03-11 1280 1300 1270 1300 31000 13000
1988-03-14 1280 1300 1280 1300 24000 13000
1988-03-15 1300 1300 1270 1290 53000 12900
1988-03-16 1290 1290 1270 1270 24000 12700
1988-03-17 1280 1290 1270 1290 39000 12900
1988-03-18 1300 1310 1290 1300 32000 13000
1988-03-22 1300 1330 1300 1310 25000 13100
1988-03-23 1330 1340 1310 1320 32000 13200
1988-03-24 1350 1350 1310 1310 60000 13100
1988-03-25 1300 1300 1250 1290 61000 12900
1988-03-26 1270 1300 1270 1300 9000 13000
1988-03-28 1300 1300 1280 1300 23000 13000
1988-03-29 1280 1280 1250 1270 42000 12700
1988-03-30 1290 1310 1270 1280 45000 12800
1988-03-31 1290 1320 1290 1320 117000 13200
1988-04-01 1320 1320 1290 1290 38000 12900
1988-04-02 1260 1300 1260 1300 23000 13000
1988-04-04 1300 1300 1300 1300 2000 13000
1988-04-05 1260 1290 1260 1270 24000 12700
1988-04-06 1280 1280 1270 1270 30000 12700
1988-04-07 1300 1300 1270 1290 58000 12900
1988-04-08 1290 1290 1260 1260 74000 12600
1988-04-11 1270 1270 1260 1270 90000 12700
1988-04-12 1260 1270 1260 1260 52000 12600
1988-04-13 1260 1270 1260 1270 20000 12700
1988-04-14 1260 1270 1260 1270 8000 12700
1988-04-15 1270 1290 1260 1290 37000 12900
1988-04-18 1290 1290 1270 1280 9000 12800
1988-04-19 1280 1280 1280 1280 7000 12800
1988-04-20 1270 1270 1250 1250 61000 12500
1988-04-21 1260 1260 1250 1260 71000 12600
1988-04-22 1250 1270 1250 1250 27000 12500
1988-04-23 1250 1260 1250 1260 16000 12600
1988-04-25 1250 1250 1240 1250 38000 12500
1988-04-26 1250 1250 1250 1250 42000 12500
1988-04-27 1240 1270 1240 1260 14000 12600
1988-04-28 1260 1260 1260 1260 19000 12600
1988-04-30 1280 1290 1270 1290 34000 12900
1988-05-02 1300 1360 1300 1350 124000 13500
1988-05-06 1370 1450 1370 1440 1636000 14400
1988-05-07 1460 1500 1460 1500 2168000 15000
1988-05-09 1500 1610 1500 1510 5276000 15100
1988-05-10 1530 1530 1440 1450 661000 14500
1988-05-11 1470 1520 1450 1450 557000 14500
1988-05-12 1450 1510 1450 1480 113000 14800
1988-05-13 1520 1520 1480 1480 334000 14800
1988-05-16 1500 1500 1450 1450 186000 14500
1988-05-17 1460 1470 1420 1450 124000 14500
1988-05-18 1450 1450 1410 1450 140000 14500
1988-05-19 1440 1450 1420 1420 76000 14200
1988-05-20 1440 1440 1410 1410 26000 14100
1988-05-23 1420 1430 1400 1410 55000 14100
1988-05-24 1400 1420 1390 1390 40000 13900
1988-05-25 1390 1430 1390 1430 61000 14300
1988-05-26 1480 1500 1410 1420 106000 14200
1988-05-27 1500 1520 1470 1470 327000 14700
1988-05-28 1500 1500 1450 1450 144000 14500
1988-05-30 1430 1440 1400 1400 68000 14000
1988-05-31 1410 1430 1410 1420 85000 14200
1988-06-01 1450 1450 1400 1400 29000 14000
1988-06-02 1420 1420 1400 1400 40000 14000
1988-06-03 1400 1420 1400 1400 14000 14000
1988-06-04 1400 1420 1400 1420 57000 14200
1988-06-06 1400 1410 1400 1410 33000 14100
1988-06-07 1410 1410 1400 1400 89000 14000
1988-06-08 1400 1410 1400 1410 78000 14100
1988-06-09 1410 1420 1400 1410 133000 14100
1988-06-10 1400 1490 1400 1430 283000 14300
1988-06-13 1450 1450 1430 1430 34000 14300
1988-06-14 1430 1450 1430 1440 54000 14400
1988-06-15 1440 1440 1430 1430 63000 14300
1988-06-16 1440 1440 1430 1440 62000 14400
1988-06-17 1440 1480 1400 1470 241000 14700
1988-06-20 1480 1480 1440 1450 26000 14500
1988-06-21 1460 1470 1440 1460 97000 14600
1988-06-22 1470 1470 1440 1440 47000 14400
1988-06-23 1440 1470 1440 1450 108000 14500
1988-06-24 1450 1470 1440 1470 426000 14700
1988-06-25 1470 1470 1450 1470 33000 14700
1988-06-27 1460 1460 1450 1450 13000 14500
1988-06-28 1450 1450 1450 1450 72000 14500
1988-06-29 1450 1450 1450 1450 88000 14500
1988-06-30 1450 1450 1450 1450 28000 14500
1988-07-01 1450 1460 1440 1450 146000 14500
1988-07-02 1450 1450 1450 1450 72000 14500
1988-07-04 1450 1450 1450 1450 35000 14500
1988-07-05 1460 1460 1450 1450 51000 14500
1988-07-06 1450 1470 1440 1450 112000 14500
1988-07-07 1450 1450 1450 1450 76000 14500
1988-07-08 1460 1460 1450 1450 50000 14500
1988-07-11 1450 1470 1450 1470 20000 14700
1988-07-12 1460 1510 1460 1510 79000 15100
1988-07-13 1530 1530 1470 1510 353000 15100
1988-07-14 1510 1510 1490 1500 86000 15000
1988-07-15 1500 1510 1480 1480 300000 14800
1988-07-18 1500 1500 1480 1480 45000 14800
1988-07-19 1490 1490 1450 1450 44000 14500
1988-07-20 1460 1460 1450 1460 259000 14600
1988-07-21 1460 1480 1420 1450 126000 14500
1988-07-22 1450 1460 1430 1460 40000 14600
1988-07-23 1430 1460 1430 1460 4000 14600
1988-07-25 1460 1460 1440 1460 20000 14600
1988-07-26 1440 1450 1430 1450 35000 14500
1988-07-27 1450 1450 1430 1430 73000 14300
1988-07-28 1450 1510 1450 1500 325000 15000
1988-07-29 1500 1510 1480 1500 584000 15000
1988-07-30 1510 1510 1500 1510 94000 15100
1988-08-01 1520 1520 1460 1500 207000 15000
1988-08-02 1490 1500 1480 1500 52000 15000
1988-08-03 1480 1500 1460 1480 79000 14800
1988-08-04 1480 1480 1450 1450 17000 14500
1988-08-05 1450 1450 1440 1450 31000 14500
1988-08-06 1440 1470 1440 1470 7000 14700
1988-08-08 1480 1480 1450 1450 18000 14500
1988-08-09 1450 1450 1450 1450 10000 14500
1988-08-10 1450 1450 1400 1410 222000 14100
1988-08-11 1430 1430 1410 1430 43000 14300
1988-08-12 1430 1430 1380 1420 128000 14200
1988-08-15 1410 1410 1390 1400 34000 14000
1988-08-16 1380 1440 1380 1440 166000 14400
1988-08-17 1420 1450 1400 1450 37000 14500
1988-08-18 1430 1500 1430 1450 60000 14500
1988-08-19 1480 1480 1470 1470 64000 14700
1988-08-22 1480 1480 1450 1470 21000 14700
1988-08-23 1460 1480 1460 1480 18000 14800
1988-08-24 1480 1490 1480 1490 41000 14900
1988-08-25 1490 1490 1460 1480 70000 14800
1988-08-26 1460 1480 1460 1480 23000 14800
1988-08-27 1480 1490 1460 1490 55000 14900
1988-08-29 1480 1480 1470 1480 39000 14800
1988-08-30 1470 1490 1470 1480 134000 14800
1988-08-31 1490 1520 1470 1510 142000 15100
1988-09-01 1500 1510 1490 1500 118000 15000
1988-09-02 1510 1510 1480 1500 44000 15000
1988-09-03 1510 1510 1480 1480 8000 14800
1988-09-05 1490 1490 1470 1470 19000 14700
1988-09-06 1470 1470 1430 1430 43000 14300
1988-09-07 1440 1490 1440 1490 37000 14900
1988-09-08 1480 1480 1460 1460 15000 14600
1988-09-09 1470 1470 1440 1450 49000 14500
1988-09-12 1450 1470 1450 1450 11000 14500
1988-09-13 1460 1460 1450 1450 20000 14500
1988-09-14 1460 1460 1450 1460 64000 14600
1988-09-16 1470 1470 1460 1460 25000 14600
1988-09-19 1460 1460 1450 1450 7000 14500
1988-09-20 1450 1450 1440 1450 71000 14500
1988-09-21 1440 1450 1440 1450 95000 14500
1988-09-22 1450 1450 1410 1430 88000 14300
1988-09-24 1450 1450 1430 1430 55000 14300
1988-09-26 1440 1450 1430 1440 318000 14400
1988-09-27 1420 1430 1420 1430 36000 14300
1988-09-28 1420 1440 1420 1440 78000 14400
1988-09-29 1440 1450 1430 1450 70000 14500
1988-09-30 1430 1460 1430 1430 17000 14300
1988-10-01 1430 1430 1430 1430 3000 14300
1988-10-03 1430 1440 1430 1440 37000 14400
1988-10-04 1440 1440 1430 1430 75000 14300
1988-10-05 1440 1440 1420 1430 52000 14300
1988-10-06 1430 1430 1400 1430 123000 14300
1988-10-07 1430 1440 1410 1440 94000 14400
1988-10-11 1430 1430 1400 1420 102000 14200
1988-10-12 1410 1410 1400 1410 87000 14100
1988-10-13 1400 1430 1400 1420 22000 14200
1988-10-14 1400 1410 1400 1410 11000 14100
1988-10-17 1400 1410 1400 1410 25000 14100
1988-10-18 1400 1410 1390 1400 45000 14000
1988-10-19 1380 1400 1340 1340 131000 13400
1988-10-20 1240 1240 1170 1240 77000 12400
1988-10-21 1240 1300 1240 1300 50000 13000
1988-10-22 1280 1300 1270 1300 13000 13000
1988-10-24 1290 1290 1290 1290 5000 12900
1988-10-25 1290 1290 1250 1270 20000 12700
1988-10-26 1250 1250 1240 1240 21000 12400
1988-10-27 1250 1250 1240 1240 5000 12400
1988-10-28 1240 1240 1180 1200 51000 12000
1988-10-29 1150 1220 1150 1220 31000 12200
1988-10-31 1230 1280 1230 1270 106000 12700
1988-11-01 1250 1250 1250 1250 2000 12500
1988-11-02 1200 1260 1200 1260 32000 12600
1988-11-04 1200 1200 1200 1200 17000 12000
1988-11-05 1200 1200 1190 1200 127000 12000
1988-11-07 1180 1200 1170 1200 75000 12000
1988-11-08 1160 1160 1160 1160 525000 11600
1988-11-09 1150 1150 1120 1150 186000 11500
1988-11-10 1140 1300 1140 1300 117000 13000
1988-11-11 1250 1270 1250 1270 76000 12700
1988-11-14 1280 1280 1280 1280 5000 12800
1988-11-15 1260 1310 1260 1300 68000 13000
1988-11-16 1300 1300 1300 1300 35000 13000
1988-11-17 1300 1320 1300 1300 83000 13000
1988-11-18 1310 1400 1310 1390 217000 13900
1988-11-21 1390 1400 1360 1400 191000 14000
1988-11-22 1400 1400 1390 1390 23000 13900
1988-11-24 1400 1410 1400 1410 34000 14100
1988-11-25 1410 1450 1400 1450 274000 14500
1988-11-26 1430 1450 1430 1450 58000 14500
1988-11-28 1430 1430 1410 1430 19000 14300
1988-11-29 1380 1380 1360 1360 11000 13600
1988-11-30 1360 1420 1360 1360 18000 13600
1988-12-01 1390 1400 1360 1360 18000 13600
1988-12-02 1360 1360 1360 1360 15000 13600
1988-12-05 1360 1360 1360 1360 1000 13600
1988-12-06 1360 1360 1360 1360 7000 13600
1988-12-08 1350 1390 1350 1360 140000 13600
1988-12-09 1360 1360 1350 1350 142000 13500
1988-12-12 1340 1360 1340 1360 29000 13600
1988-12-14 1340 1350 1340 1350 60000 13500
1988-12-15 1330 1350 1320 1340 60000 13400
1988-12-16 1330 1340 1330 1330 139000 13300
1988-12-19 1320 1330 1300 1330 3000 13300
1988-12-20 1340 1340 1330 1330 39000 13300
1988-12-21 1330 1330 1300 1330 78000 13300
1988-12-22 1330 1330 1300 1300 49000 13000
1988-12-23 1300 1310 1300 1310 105000 13100
1988-12-24 1310 1330 1310 1330 320000 13300
1988-12-26 1320 1320 1310 1310 166000 13100
1988-12-27 1300 1300 1300 1300 8000 13000
1988-12-28 1290 1300 1270 1300 13000 13000


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。