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
1990-01-04 1460 1460 1450 1460 30000 14600
1990-01-05 1450 1450 1450 1450 4000 14500
1990-01-08 1450 1450 1440 1450 21000 14500
1990-01-09 1450 1450 1430 1450 27000 14500
1990-01-10 1440 1450 1430 1430 8000 14300
1990-01-11 1430 1440 1430 1440 7000 14400
1990-01-12 1440 1440 1420 1440 27000 14400
1990-01-16 1430 1440 1420 1440 22000 14400
1990-01-18 1440 1440 1400 1440 39000 14400
1990-01-19 1390 1440 1390 1440 4000 14400
1990-01-22 1440 1440 1430 1440 14000 14400
1990-01-23 1450 1450 1430 1440 5000 14400
1990-01-24 1440 1440 1430 1430 11000 14300
1990-01-25 1450 1450 1440 1440 25000 14400
1990-01-26 1400 1440 1400 1440 8000 14400
1990-01-29 1430 1430 1430 1430 7000 14300
1990-01-30 1460 1460 1400 1430 17000 14300
1990-01-31 1420 1440 1400 1440 22000 14400
1990-02-01 1440 1440 1440 1440 16000 14400
1990-02-02 1480 1480 1470 1470 5000 14700
1990-02-06 1470 1470 1460 1460 35000 14600
1990-02-07 1460 1470 1460 1470 14000 14700
1990-02-08 1460 1480 1460 1460 18000 14600
1990-02-09 1480 1480 1440 1480 36000 14800
1990-02-13 1480 1480 1460 1460 27000 14600
1990-02-14 1470 1480 1460 1460 53000 14600
1990-02-15 1470 1480 1460 1460 85000 14600
1990-02-16 1470 1530 1460 1530 164000 15300
1990-02-19 1540 1570 1510 1540 248000 15400
1990-02-20 1520 1530 1480 1480 64000 14800
1990-02-21 1500 1500 1460 1500 46000 15000
1990-02-22 1500 1520 1480 1520 33000 15200
1990-02-23 1520 1520 1480 1490 81000 14900
1990-02-26 1520 1530 1410 1500 45000 15000
1990-02-27 1480 1480 1450 1450 63000 14500
1990-02-28 1470 1530 1470 1530 48000 15300
1990-03-01 1530 1530 1500 1510 57000 15100
1990-03-02 1530 1590 1520 1590 137000 15900
1990-03-05 1620 1650 1590 1620 217000 16200
1990-03-06 1640 1670 1620 1650 358000 16500
1990-03-07 1670 1670 1600 1650 103000 16500
1990-03-08 1640 1670 1610 1660 121000 16600
1990-03-09 1660 1670 1650 1660 110000 16600
1990-03-12 1640 1740 1640 1670 314000 16700
1990-03-13 1650 1650 1610 1650 65000 16500
1990-03-14 1620 1670 1610 1610 45000 16100
1990-03-15 1620 1670 1600 1670 59000 16700
1990-03-16 1660 1670 1620 1660 133000 16600
1990-03-19 1650 1650 1560 1600 74000 16000
1990-03-20 1600 1630 1560 1600 62000 16000
1990-03-22 1560 1600 1500 1600 59000 16000
1990-03-23 1590 1590 1530 1540 54000 15400
1990-03-26 1540 1600 1510 1580 133000 15800
1990-03-27 1550 1600 1550 1590 67000 15900
1990-03-28 1590 1590 1540 1570 18000 15700
1990-03-29 1550 1550 1520 1550 15000 15500
1990-03-30 1540 1540 1490 1490 41000 14900
1990-04-02 1450 1450 1350 1410 55000 14100
1990-04-03 1400 1460 1380 1430 62000 14300
1990-04-04 1370 1400 1310 1350 58000 13500
1990-04-05 1250 1320 1230 1320 75000 13200
1990-04-06 1250 1450 1250 1450 20000 14500
1990-04-09 1490 1510 1460 1510 15000 15100
1990-04-10 1400 1490 1400 1480 15000 14800
1990-04-11 1480 1530 1400 1520 17000 15200
1990-04-12 1420 1520 1400 1520 20000 15200
1990-04-16 1440 1440 1380 1410 5000 14100
1990-04-17 1400 1430 1400 1420 17000 14200
1990-04-18 1390 1450 1390 1450 17000 14500
1990-04-19 1450 1500 1430 1480 37000 14800
1990-04-20 1500 1500 1400 1490 18000 14900
1990-04-24 1450 1470 1400 1430 60000 14300
1990-04-25 1500 1500 1500 1500 10000 15000
1990-04-26 1480 1480 1480 1480 26000 14800
1990-04-27 1400 1480 1400 1480 14000 14800
1990-05-01 1500 1500 1480 1480 19000 14800
1990-05-02 1480 1500 1480 1500 31000 15000
1990-05-07 1500 1540 1480 1540 43000 15400
1990-05-08 1500 1580 1500 1580 32000 15800
1990-05-09 1570 1580 1540 1580 19000 15800
1990-05-10 1580 1580 1540 1580 21000 15800
1990-05-11 1560 1580 1540 1580 30000 15800
1990-05-14 1580 1690 1580 1690 362000 16900
1990-05-15 1730 1970 1700 1910 6367000 19100
1990-05-16 1940 2030 1860 1880 5170000 18800
1990-05-17 1900 1920 1850 1880 952000 18800
1990-05-18 1900 1980 1880 1910 2272000 19100
1990-05-21 1930 1930 1820 1830 2028000 18300
1990-05-22 1810 1840 1780 1780 848000 17800
1990-05-23 1780 1810 1780 1800 267000 18000
1990-05-24 1780 1800 1750 1780 281000 17800
1990-05-25 1780 1790 1750 1790 156000 17900
1990-05-28 1790 1790 1740 1740 81000 17400
1990-05-29 1780 1920 1780 1910 446000 19100
1990-05-30 1890 1910 1850 1900 316000 19000
1990-05-31 1880 1920 1880 1920 144000 19200
1990-06-01 1910 1920 1860 1920 264000 19200
1990-06-04 1920 1920 1850 1850 92000 18500
1990-06-05 1890 1890 1820 1840 53000 18400
1990-06-06 1800 1820 1780 1780 77000 17800
1990-06-07 1800 1800 1800 1800 54000 18000
1990-06-08 1800 1800 1780 1800 50000 18000
1990-06-11 1800 1800 1750 1750 53000 17500
1990-06-12 1750 1770 1750 1750 26000 17500
1990-06-13 1770 1800 1760 1760 49000 17600
1990-06-14 1750 1770 1750 1750 15000 17500
1990-06-15 1770 1770 1750 1750 20000 17500
1990-06-18 1760 1800 1750 1800 22000 18000
1990-06-19 1770 1790 1760 1760 30000 17600
1990-06-20 1760 1790 1750 1750 40000 17500
1990-06-21 1750 1800 1710 1710 91000 17100
1990-06-22 1750 1750 1650 1670 82000 16700
1990-06-25 1670 1670 1600 1600 89000 16000
1990-06-26 1650 1700 1650 1700 24000 17000
1990-06-27 1740 1740 1650 1650 25000 16500
1990-06-28 1690 1700 1680 1700 19000 17000
1990-06-29 1680 1720 1650 1650 23000 16500
1990-07-02 1650 1700 1630 1700 19000 17000
1990-07-03 1710 1710 1700 1700 21000 17000
1990-07-04 1650 1650 1650 1650 13000 16500
1990-07-05 1680 1820 1660 1780 42000 17800
1990-07-06 1780 1780 1710 1770 44000 17700
1990-07-09 1760 1760 1700 1700 19000 17000
1990-07-10 1700 1710 1660 1660 24000 16600
1990-07-11 1700 1700 1690 1700 11000 17000
1990-07-12 1700 1700 1660 1660 18000 16600
1990-07-13 1720 1720 1680 1720 21000 17200
1990-07-16 1710 1720 1680 1720 62000 17200
1990-07-17 1740 1820 1710 1820 65000 18200
1990-07-18 1810 1810 1750 1780 46000 17800
1990-07-19 1780 1800 1750 1750 42000 17500
1990-07-20 1750 1780 1720 1720 38000 17200
1990-07-23 1720 1720 1670 1670 10000 16700
1990-07-24 1670 1670 1660 1660 31000 16600
1990-07-25 1720 1720 1670 1670 23000 16700
1990-07-26 1720 1720 1680 1680 5000 16800
1990-07-27 1670 1670 1600 1620 33000 16200
1990-07-30 1620 1630 1620 1630 9000 16300
1990-07-31 1630 1640 1630 1640 8000 16400
1990-08-01 1640 1650 1630 1630 96000 16300
1990-08-02 1620 1650 1600 1600 111000 16000
1990-08-03 1620 1620 1550 1590 43000 15900
1990-08-06 1590 1600 1520 1520 95000 15200
1990-08-07 1500 1530 1410 1470 106000 14700
1990-08-08 1500 1560 1460 1560 69000 15600
1990-08-09 1530 1530 1460 1470 38000 14700
1990-08-10 1480 1520 1480 1510 30000 15100
1990-08-13 1460 1460 1400 1420 51000 14200
1990-08-14 1410 1430 1390 1420 76000 14200
1990-08-15 1440 1510 1440 1510 33000 15100
1990-08-16 1510 1520 1460 1460 62000 14600
1990-08-17 1410 1440 1410 1440 44000 14400
1990-08-20 1430 1430 1400 1410 25000 14100
1990-08-21 1410 1430 1400 1400 40000 14000
1990-08-22 1390 1390 1330 1360 49000 13600
1990-08-23 1360 1370 1230 1290 80000 12900
1990-08-24 1290 1360 1260 1270 176000 12700
1990-08-27 1280 1470 1280 1470 40000 14700
1990-08-28 1450 1510 1400 1460 51000 14600
1990-08-29 1440 1460 1400 1430 37000 14300
1990-08-30 1450 1450 1360 1420 100000 14200
1990-08-31 1420 1480 1370 1460 31000 14600
1990-09-03 1460 1460 1430 1430 12000 14300
1990-09-04 1400 1400 1370 1400 22000 14000
1990-09-05 1400 1400 1310 1310 104000 13100
1990-09-06 1330 1350 1290 1300 36000 13000
1990-09-07 1300 1350 1270 1350 16000 13500
1990-09-10 1350 1440 1350 1440 521000 14400
1990-09-11 1370 1400 1340 1400 22000 14000
1990-09-12 1360 1420 1350 1420 27000 14200
1990-09-13 1420 1420 1370 1410 18000 14100
1990-09-14 1370 1370 1370 1370 5000 13700
1990-09-17 1360 1360 1300 1300 20000 13000
1990-09-18 1300 1300 1240 1270 56000 12700
1990-09-19 1280 1320 1270 1320 28000 13200
1990-09-20 1270 1290 1200 1200 17000 12000
1990-09-21 1220 1300 1220 1300 15000 13000
1990-09-25 1300 1300 1260 1300 24000 13000
1990-09-26 1300 1300 1200 1300 42000 13000
1990-09-27 1200 1230 1150 1230 38000 12300
1990-09-28 1010 1010 1010 1010 22000 10100
1990-10-01 960 960 880 880 52000 8800
1990-10-02 950 985 950 985 19000 9850
1990-10-03 1040 1050 1030 1030 20000 10300
1990-10-04 1030 1040 1000 1000 12000 10000
1990-10-05 1050 1200 1040 1180 28000 11800
1990-10-08 1150 1380 1150 1380 87000 13800
1990-10-09 1350 1350 1350 1350 9000 13500
1990-10-11 1200 1290 1150 1290 32000 12900
1990-10-12 1230 1280 1230 1260 13000 12600
1990-10-15 1280 1370 1280 1370 9000 13700
1990-10-16 1280 1350 1240 1350 22000 13500
1990-10-17 1300 1300 1300 1300 11000 13000
1990-10-18 1310 1330 1250 1330 14000 13300
1990-10-19 1330 1350 1300 1300 35000 13000
1990-10-22 1340 1340 1290 1340 25000 13400
1990-10-23 1340 1350 1300 1330 26000 13300
1990-10-24 1300 1320 1300 1320 3000 13200
1990-10-25 1350 1440 1320 1400 129000 14000
1990-10-26 1320 1470 1320 1470 49000 14700
1990-10-30 1350 1350 1350 1350 18000 13500
1990-10-31 1330 1330 1300 1330 6000 13300
1990-11-01 1300 1300 1260 1290 32000 12900
1990-11-02 1210 1230 1200 1230 47000 12300
1990-11-05 1260 1280 1250 1250 24000 12500
1990-11-06 1270 1270 1170 1170 118000 11700
1990-11-07 1170 1210 1150 1210 80000 12100
1990-11-08 1180 1200 1150 1170 117000 11700
1990-11-09 1150 1150 1090 1110 55000 11100
1990-11-13 1200 1200 1190 1200 69000 12000
1990-11-14 1190 1230 1160 1190 193000 11900
1990-11-15 1190 1210 1170 1200 705000 12000
1990-11-16 1200 1220 1150 1220 975000 12200
1990-11-19 1270 1270 1220 1220 83000 12200
1990-11-20 1220 1220 1180 1180 126000 11800
1990-11-21 1130 1140 1100 1110 164000 11100
1990-11-22 1150 1160 1130 1150 114000 11500
1990-11-26 1180 1180 1150 1150 88000 11500
1990-11-27 1160 1160 1110 1130 32000 11300
1990-11-28 1110 1130 1090 1090 102000 10900
1990-11-29 1060 1090 1050 1090 144000 10900
1990-11-30 990 1050 990 1050 100000 10500
1990-12-03 1050 1100 1040 1080 54000 10800
1990-12-04 1080 1080 995 1020 45000 10200
1990-12-05 1030 1030 980 1000 41000 10000
1990-12-06 1000 1010 980 1000 26000 10000
1990-12-07 1010 1070 1010 1070 46000 10700
1990-12-10 1110 1110 1110 1110 6000 11100
1990-12-11 1070 1140 1050 1140 26000 11400
1990-12-12 1100 1170 1100 1130 51000 11300
1990-12-13 1090 1140 1080 1130 43000 11300
1990-12-14 1130 1130 1060 1120 42000 11200
1990-12-17 1060 1060 1050 1050 17000 10500
1990-12-18 1060 1060 1050 1050 36000 10500
1990-12-19 1070 1070 1070 1070 62000 10700
1990-12-20 1050 1050 1020 1020 24000 10200
1990-12-21 1020 1070 1000 1050 48000 10500
1990-12-25 1090 1090 1000 1000 33000 10000
1990-12-26 1000 1020 1000 1000 7000 10000
1990-12-27 1000 1020 995 1010 31000 10100
1990-12-28 1000 1000 1000 1000 33000 10000


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。