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
1989-01-04 965 970 954 960 159000 4155.8
1989-01-05 960 960 925 941 68000 4073.6
1989-01-06 945 945 935 938 38000 4060.6
1989-01-09 925 949 925 940 116000 4069.3
1989-01-10 941 941 920 925 27000 4004.3
1989-01-11 929 929 925 925 77000 4004.3
1989-01-12 920 925 912 913 46000 3952.4
1989-01-13 913 925 913 925 65000 4004.3
1989-01-17 930 945 925 935 109000 4047.6
1989-01-18 945 969 945 969 464000 4194.8
1989-01-19 974 1000 970 975 293000 4220.8
1989-01-20 980 990 975 977 182000 4229.4
1989-01-23 990 1040 986 1020 461000 4415.6
1989-01-24 1060 1060 1030 1060 1443000 4588.8
1989-01-25 1070 1170 1060 1160 2339000 5021.7
1989-01-26 1160 1250 1140 1200 4024999 5194.8
1989-01-27 1210 1260 1170 1180 2185000 5108.2
1989-01-28 1160 1220 1160 1190 632000 5151.5
1989-01-30 1170 1250 1170 1200 642000 5194.8
1989-01-31 1180 1240 1180 1200 503000 5194.8
1989-02-01 1240 1350 1240 1350 3214000 5844.2
1989-02-02 1390 1400 1330 1330 3873999 5757.6
1989-02-03 1350 1410 1300 1310 2200000 5671
1989-02-06 1310 1350 1310 1310 775000 5671
1989-02-07 1350 1410 1270 1290 1233000 5584.4
1989-02-08 1300 1320 1230 1240 424000 5368
1989-02-09 1260 1290 1210 1210 440000 5238.1
1989-02-10 1250 1310 1240 1310 780000 5671
1989-02-13 1330 1390 1320 1330 848000 5757.6
1989-02-14 1350 1350 1280 1280 364000 5541.1
1989-02-15 1320 1430 1310 1410 2920000 6103.9
1989-02-16 1430 1450 1330 1340 1606000 5800.9
1989-02-17 1360 1390 1340 1350 549000 5844.2
1989-02-20 1310 1340 1300 1300 284000 5627.7
1989-02-21 1340 1340 1280 1280 228000 5541.1
1989-02-22 1280 1350 1270 1300 229000 5627.7
1989-02-23 1330 1330 1250 1250 482000 5411.3
1989-02-27 1230 1250 1210 1220 178000 5281.4
1989-02-28 1240 1250 1200 1210 163000 5238.1
1989-03-01 1230 1230 1200 1210 73000 5238.1
1989-03-02 1210 1240 1200 1220 174000 5281.4
1989-03-03 1260 1260 1230 1240 265000 5368
1989-03-06 1240 1250 1230 1230 91000 5324.7
1989-03-07 1230 1290 1220 1240 136000 5368
1989-03-08 1280 1300 1250 1280 364000 5541.1
1989-03-09 1290 1300 1260 1280 181000 5541.1
1989-03-10 1300 1330 1280 1290 257000 5584.4
1989-03-13 1300 1300 1250 1250 78000 5411.3
1989-03-14 1290 1320 1280 1300 236000 5627.7
1989-03-15 1340 1350 1300 1320 522000 5714.3
1989-03-16 1340 1370 1310 1340 1028000 5800.9
1989-03-17 1340 1450 1340 1430 1844000 6190.5
1989-03-20 1420 1560 1410 1550 3762999 6710
1989-03-22 1580 1650 1520 1530 2212000 6623.4
1989-03-23 1500 1580 1500 1560 962000 6753.3
1989-03-24 1480 1510 1460 1480 355000 6406.9
1989-03-27 1490 1540 1490 1500 584000 6493.5
1989-03-28 1540 1540 1470 1470 445000 6363.6
1989-03-29 1500 1530 1480 1500 331000 6493.5
1989-03-30 1520 1520 1460 1470 201000 6363.6
1989-03-31 1470 1490 1420 1460 311000 6320.4
1989-04-03 1460 1470 1430 1450 104000 6277.1
1989-04-04 1450 1490 1430 1480 222000 6406.9
1989-04-05 1460 1480 1430 1450 202000 6277.1
1989-04-06 1430 1440 1400 1440 105000 6233.8
1989-04-07 1400 1440 1370 1420 114000 6147.2
1989-04-10 1430 1430 1370 1370 107000 5930.7
1989-04-11 1350 1400 1350 1390 54000 6017.3
1989-04-12 1370 1400 1370 1400 29000 6060.6
1989-04-13 1380 1440 1380 1400 130000 6060.6
1989-04-14 1390 1420 1380 1380 86000 5974
1989-04-17 1440 1440 1390 1390 157000 6017.3
1989-04-18 1400 1400 1390 1390 79000 6017.3
1989-04-19 1400 1400 1360 1360 54000 5887.5
1989-04-20 1360 1390 1360 1360 112000 5887.5
1989-04-21 1380 1380 1360 1380 92000 5974
1989-04-24 1380 1400 1370 1390 75000 6017.3
1989-04-25 1390 1450 1390 1450 207000 6277.1
1989-04-26 1470 1480 1400 1410 248000 6103.9
1989-04-27 1410 1440 1400 1420 45000 6147.2
1989-04-28 1420 1430 1410 1410 50000 6103.9
1989-05-01 1400 1420 1380 1410 63000 6103.9
1989-05-02 1390 1410 1380 1400 45000 6060.6
1989-05-08 1400 1400 1380 1380 98000 5974
1989-05-09 1380 1390 1360 1360 107000 5887.5
1989-05-10 1420 1420 1390 1400 54000 6060.6
1989-05-11 1400 1400 1380 1390 112000 6017.3
1989-05-12 1400 1400 1380 1390 51000 6017.3
1989-05-15 1350 1370 1350 1360 41000 5887.5
1989-05-16 1390 1400 1360 1400 18000 6060.6
1989-05-17 1390 1400 1360 1400 49000 6060.6
1989-05-18 1370 1390 1370 1370 35000 5930.7
1989-05-19 1380 1400 1360 1360 79000 5887.5
1989-05-22 1350 1350 1310 1310 69000 5671
1989-05-23 1320 1320 1270 1290 121000 5584.4
1989-05-24 1290 1360 1290 1360 57000 5887.5
1989-05-25 1360 1360 1350 1350 88000 5844.2
1989-05-26 1350 1380 1330 1380 165000 5974
1989-05-29 1400 1400 1370 1390 194000 6017.3
1989-05-30 1370 1380 1350 1350 95000 5844.2
1989-05-31 1360 1380 1350 1370 33000 5930.7
1989-06-01 1370 1370 1340 1340 98000 5800.9
1989-06-02 1360 1360 1300 1300 128000 5627.7
1989-06-05 1300 1320 1280 1300 70000 5627.7
1989-06-06 1280 1320 1280 1320 139000 5714.3
1989-06-07 1320 1350 1310 1350 59000 5844.2
1989-06-08 1360 1360 1330 1360 38000 5887.5
1989-06-09 1330 1350 1330 1330 18000 5757.6
1989-06-12 1260 1300 1260 1300 39000 5627.7
1989-06-13 1280 1280 1260 1260 45000 5454.6
1989-06-14 1250 1260 1220 1250 43000 5411.3
1989-06-15 1220 1280 1220 1250 78000 5411.3
1989-06-16 1260 1260 1220 1260 102000 5454.6
1989-06-19 1260 1260 1230 1260 48000 5454.6
1989-06-20 1220 1250 1200 1220 58000 5281.4
1989-06-21 1230 1240 1210 1230 45000 5324.7
1989-06-22 1250 1250 1220 1230 71000 5324.7
1989-06-23 1240 1250 1230 1250 84000 5411.3
1989-06-26 1250 1280 1240 1280 70000 5541.1
1989-06-27 1270 1270 1250 1270 55000 5497.8
1989-06-28 1280 1280 1220 1230 52000 5324.7
1989-06-29 1220 1230 1220 1220 18000 5281.4
1989-06-30 1210 1210 1150 1210 63000 5238.1
1989-07-03 1190 1200 1170 1180 20000 5108.2
1989-07-04 1210 1210 1180 1190 59000 5151.5
1989-07-05 1190 1210 1180 1190 31000 5151.5
1989-07-06 1210 1230 1200 1230 20000 5324.7
1989-07-07 1200 1230 1200 1230 23000 5324.7
1989-07-10 1210 1240 1210 1210 12000 5238.1
1989-07-11 1220 1230 1210 1230 24000 5324.7
1989-07-12 1230 1250 1230 1250 56000 5411.3
1989-07-13 1250 1260 1250 1250 42000 5411.3
1989-07-14 1250 1250 1240 1240 12000 5368
1989-07-17 1210 1210 1210 1210 14000 5238.1
1989-07-18 1220 1220 1200 1200 40000 5194.8
1989-07-19 1200 1200 1190 1190 56000 5151.5
1989-07-20 1220 1220 1200 1210 30000 5238.1
1989-07-21 1210 1230 1210 1210 43000 5238.1
1989-07-24 1230 1250 1220 1230 20000 5324.7
1989-07-25 1290 1300 1290 1290 168000 5584.4
1989-07-26 1320 1360 1310 1310 275000 5671
1989-07-27 1320 1320 1300 1320 102000 5714.3
1989-07-28 1340 1340 1300 1300 166000 5627.7
1989-07-31 1330 1330 1300 1310 60000 5671
1989-08-01 1320 1320 1310 1310 91000 5671
1989-08-02 1300 1300 1280 1280 28000 5541.1
1989-08-03 1280 1280 1280 1280 19000 5541.1
1989-08-04 1270 1300 1250 1300 11000 5627.7
1989-08-07 1250 1260 1250 1260 7000 5454.6
1989-08-08 1260 1260 1250 1260 15000 5454.6
1989-08-09 1260 1260 1230 1230 40000 5324.7
1989-08-10 1250 1260 1240 1240 16000 5368
1989-08-11 1260 1290 1260 1280 40000 5541.1
1989-08-14 1260 1260 1230 1240 26000 5368
1989-08-15 1260 1260 1240 1240 16000 5368
1989-08-16 1250 1280 1230 1230 55000 5324.7
1989-08-17 1230 1240 1230 1230 22000 5324.7
1989-08-18 1230 1230 1220 1220 39000 5281.4
1989-08-22 1230 1230 1220 1220 57000 5281.4
1989-08-23 1220 1230 1220 1220 33000 5281.4
1989-08-25 1210 1240 1200 1210 59000 5238.1
1989-08-28 1210 1210 1200 1200 30000 5194.8
1989-08-29 1210 1230 1200 1230 31000 5324.7
1989-08-30 1210 1210 1210 1210 28000 5238.1
1989-08-31 1220 1220 1200 1200 52000 5194.8
1989-09-01 1180 1200 1180 1180 93000 5108.2
1989-09-04 1220 1220 1180 1200 179000 5194.8
1989-09-05 1220 1220 1180 1190 85000 5151.5
1989-09-06 1190 1190 1170 1170 88000 5064.9
1989-09-07 1180 1180 1160 1160 93000 5021.7
1989-09-08 1160 1190 1160 1180 41000 5108.2
1989-09-11 1180 1180 1160 1180 46000 5108.2
1989-09-12 1180 1210 1180 1210 78000 5238.1
1989-09-13 1220 1220 1190 1220 53000 5281.4
1989-09-14 1210 1210 1210 1210 21000 5238.1
1989-09-18 1260 1260 1240 1250 34000 5411.3
1989-09-19 1270 1270 1250 1250 58000 5411.3
1989-09-20 1260 1270 1250 1250 37000 5411.3
1989-09-21 1250 1250 1230 1240 51000 5368
1989-09-22 1220 1220 1210 1210 231000 5238.1
1989-09-25 1210 1240 1210 1220 299000 5281.4
1989-09-26 1250 1250 1210 1210 66000 5238.1
1989-09-27 1220 1230 1220 1230 64000 5324.7
1989-09-28 1230 1230 1210 1210 144000 5238.1
1989-09-29 1230 1320 1210 1310 502000 5671
1989-10-02 1350 1350 1320 1340 255000 5800.9
1989-10-03 1350 1350 1310 1330 98000 5757.6
1989-10-04 1310 1360 1310 1320 226000 5714.3
1989-10-05 1340 1340 1310 1330 108000 5757.6
1989-10-06 1330 1360 1310 1360 307000 5887.5
1989-10-09 1370 1430 1360 1420 559000 6147.2
1989-10-11 1420 1430 1390 1410 552000 6103.9
1989-10-12 1380 1400 1350 1350 281000 5844.2
1989-10-13 1340 1450 1340 1440 416000 6233.8
1989-10-16 1400 1480 1400 1440 862000 6233.8
1989-10-17 1480 1530 1460 1520 2577000 6580.1
1989-10-18 1530 1530 1470 1470 1258000 6363.6
1989-10-19 1470 1620 1460 1550 3377999 6710
1989-10-20 1600 1600 1550 1570 922000 6796.5
1989-10-23 1570 1570 1520 1560 268000 6753.3
1989-10-24 1530 1560 1510 1520 275000 6580.1
1989-10-25 1490 1550 1490 1500 219000 6493.5
1989-10-26 1490 1500 1480 1500 181000 6493.5
1989-10-27 1480 1490 1420 1470 169000 6363.6
1989-10-30 1460 1460 1430 1460 51000 6320.4
1989-10-31 1450 1500 1440 1470 48000 6363.6
1989-11-01 1480 1480 1430 1430 116000 6190.5
1989-11-02 1430 1500 1430 1450 106000 6277.1
1989-11-06 1460 1480 1450 1450 54000 6277.1
1989-11-07 1450 1460 1450 1450 66000 6277.1
1989-11-08 1450 1540 1450 1520 266000 6580.1
1989-11-09 1540 1540 1480 1490 108000 6450.2
1989-11-10 1490 1490 1480 1480 67000 6406.9
1989-11-13 1490 1540 1480 1540 206000 6666.7
1989-11-14 1550 1550 1500 1500 184000 6493.5
1989-11-15 1450 1470 1450 1460 108000 6320.4
1989-11-16 1450 1450 1430 1440 121000 6233.8
1989-11-17 1440 1440 1400 1400 113000 6060.6
1989-11-20 1400 1400 1380 1380 140000 5974
1989-11-21 1390 1400 1380 1400 69000 6060.6
1989-11-22 1400 1440 1400 1440 30000 6233.8
1989-11-24 1450 1500 1450 1500 67000 6493.5
1989-11-27 1450 1470 1400 1440 79000 6233.8
1989-11-28 1450 1460 1400 1430 57000 6190.5
1989-11-29 1420 1470 1420 1470 16000 6363.6
1989-11-30 1460 1460 1430 1450 28000 6277.1
1989-12-01 1440 1440 1410 1410 76000 6103.9
1989-12-04 1420 1470 1420 1460 179000 6320.4
1989-12-05 1460 1460 1410 1410 102000 6103.9
1989-12-06 1450 1470 1430 1430 240000 6190.5
1989-12-07 1470 1470 1430 1430 96000 6190.5
1989-12-08 1430 1430 1420 1420 22000 6147.2
1989-12-11 1420 1440 1420 1420 15000 6147.2
1989-12-12 1430 1430 1400 1410 76000 6103.9
1989-12-13 1440 1440 1410 1430 52000 6190.5
1989-12-14 1420 1430 1400 1410 31000 6103.9
1989-12-15 1390 1400 1350 1350 507000 5844.2
1989-12-18 1370 1390 1370 1390 99000 6017.3
1989-12-19 1380 1380 1350 1370 82000 5930.7
1989-12-20 1350 1350 1340 1340 54000 5800.9
1989-12-21 1360 1400 1330 1400 158000 6060.6
1989-12-22 1350 1350 1340 1340 90000 5800.9
1989-12-25 1340 1340 1320 1340 39000 5800.9
1989-12-26 1360 1360 1330 1330 104000 5757.6
1989-12-27 1330 1340 1330 1340 143000 5800.9
1989-12-28 1360 1370 1330 1350 91000 5844.2
1989-12-29 1350 1350 1340 1340 70000 5800.9


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。