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
1991-01-04 1650 1700 1650 1700 203000 1700
1991-01-07 1700 1740 1680 1680 269000 1680
1991-01-08 1670 1690 1650 1650 323000 1650
1991-01-09 1650 1690 1640 1660 438000 1660
1991-01-10 1650 1700 1640 1690 287000 1690
1991-01-11 1700 1730 1680 1720 284000 1720
1991-01-14 1710 1720 1690 1700 326000 1700
1991-01-16 1690 1690 1650 1650 270000 1650
1991-01-17 1620 1750 1620 1720 527000 1720
1991-01-18 1750 1760 1680 1710 716000 1710
1991-01-21 1710 1740 1680 1710 214000 1710
1991-01-22 1680 1730 1680 1730 307000 1730
1991-01-23 1690 1700 1680 1680 486000 1680
1991-01-24 1690 1730 1690 1700 121000 1700
1991-01-25 1720 1720 1700 1700 121000 1700
1991-01-28 1690 1710 1690 1710 68000 1710
1991-01-29 1710 1720 1680 1680 330000 1680
1991-01-30 1680 1700 1680 1680 154000 1680
1991-01-31 1700 1730 1690 1700 93000 1700
1991-02-01 1690 1700 1670 1690 234000 1690
1991-02-04 1690 1690 1660 1670 180000 1670
1991-02-05 1670 1700 1670 1680 624000 1680
1991-02-06 1700 1710 1670 1680 620000 1680
1991-02-07 1680 1690 1660 1670 372000 1670
1991-02-08 1680 1710 1670 1680 405000 1680
1991-02-12 1710 1740 1710 1730 635000 1730
1991-02-13 1750 1750 1710 1710 421000 1710
1991-02-14 1740 1740 1710 1710 650000 1710
1991-02-15 1720 1820 1710 1810 1096000 1810
1991-02-18 1870 1870 1820 1850 762000 1850
1991-02-19 1850 1850 1820 1830 268000 1830
1991-02-20 1810 1830 1790 1810 286000 1810
1991-02-21 1800 1810 1780 1810 386000 1810
1991-02-22 1800 1800 1780 1790 80000 1790
1991-02-25 1800 1840 1800 1840 316000 1840
1991-02-26 1810 1830 1790 1790 270000 1790
1991-02-27 1780 1780 1740 1760 472000 1760
1991-02-28 1790 1820 1760 1760 429000 1760
1991-03-01 1790 1790 1740 1770 155000 1770
1991-03-04 1770 1780 1740 1740 137000 1740
1991-03-05 1770 1770 1730 1730 217000 1730
1991-03-06 1760 1760 1730 1760 146000 1760
1991-03-07 1750 1760 1690 1710 625000 1710
1991-03-08 1700 1730 1700 1730 207000 1730
1991-03-11 1730 1730 1710 1710 213000 1710
1991-03-12 1690 1730 1690 1710 113000 1710
1991-03-13 1700 1730 1700 1720 484000 1720
1991-03-14 1720 1750 1710 1720 223000 1720
1991-03-15 1740 1780 1730 1780 160000 1780
1991-03-18 1790 1830 1780 1820 396000 1820
1991-03-19 1790 1820 1760 1790 168000 1790
1991-03-20 1760 1780 1730 1730 186000 1730
1991-03-22 1730 1750 1710 1740 194000 1740
1991-03-25 1740 1740 1690 1700 342000 1700
1991-03-26 1710 1730 1690 1690 260000 1690
1991-03-27 1690 1710 1680 1690 180000 1690
1991-03-28 1680 1720 1670 1690 264000 1690
1991-03-29 1720 1720 1680 1680 89000 1680
1991-04-01 1680 1720 1680 1680 98000 1680
1991-04-02 1680 1720 1680 1720 293000 1720
1991-04-03 1780 1780 1730 1750 371000 1750
1991-04-04 1730 1740 1690 1690 879000 1690
1991-04-05 1720 1730 1720 1720 327000 1720
1991-04-08 1730 1730 1710 1710 163000 1710
1991-04-09 1710 1710 1670 1680 157000 1680
1991-04-10 1700 1700 1680 1700 249000 1700
1991-04-11 1700 1700 1670 1670 338000 1670
1991-04-12 1690 1710 1680 1690 155000 1690
1991-04-15 1700 1700 1690 1700 128000 1700
1991-04-16 1700 1700 1660 1670 506000 1670
1991-04-17 1690 1700 1670 1680 367000 1680
1991-04-18 1690 1700 1660 1680 370000 1680
1991-04-19 1680 1680 1650 1670 126000 1670
1991-04-22 1670 1680 1650 1670 163000 1670
1991-04-23 1670 1670 1650 1670 166000 1670
1991-04-24 1680 1680 1630 1650 212000 1650
1991-04-25 1660 1660 1590 1600 401000 1600
1991-04-26 1630 1630 1600 1600 168000 1600
1991-04-30 1610 1610 1600 1610 48000 1610
1991-05-01 1670 1670 1640 1650 242000 1650
1991-05-02 1680 1680 1640 1650 115000 1650
1991-05-07 1660 1660 1610 1610 63000 1610
1991-05-08 1610 1610 1580 1600 119000 1600
1991-05-09 1600 1600 1580 1600 129000 1600
1991-05-10 1580 1650 1580 1650 184000 1650
1991-05-13 1640 1640 1610 1630 71000 1630
1991-05-14 1630 1630 1600 1620 111000 1620
1991-05-15 1650 1650 1610 1620 160000 1620
1991-05-16 1650 1650 1610 1640 70000 1640
1991-05-17 1640 1660 1620 1660 291000 1660
1991-05-20 1660 1660 1620 1630 138000 1630
1991-05-21 1600 1650 1600 1620 171000 1620
1991-05-22 1620 1620 1600 1610 186000 1610
1991-05-23 1630 1640 1610 1640 65000 1640
1991-05-24 1650 1650 1610 1640 71000 1640
1991-05-27 1640 1640 1620 1620 20000 1620
1991-05-28 1610 1630 1600 1630 50000 1630
1991-05-29 1620 1620 1590 1590 36000 1590
1991-05-30 1600 1600 1590 1590 44000 1590
1991-05-31 1590 1600 1560 1570 169000 1570
1991-06-03 1600 1600 1570 1590 102000 1590
1991-06-04 1590 1600 1570 1570 48000 1570
1991-06-05 1600 1600 1570 1600 164000 1600
1991-06-06 1600 1600 1530 1530 158000 1530
1991-06-07 1560 1560 1510 1530 314000 1530
1991-06-10 1530 1530 1510 1510 23000 1510
1991-06-11 1500 1500 1460 1460 111000 1460
1991-06-12 1450 1460 1440 1450 224000 1450
1991-06-13 1450 1450 1420 1450 213000 1450
1991-06-14 1460 1480 1450 1480 441000 1480
1991-06-17 1480 1480 1470 1480 86000 1480
1991-06-18 1470 1480 1470 1480 143000 1480
1991-06-19 1470 1480 1430 1430 67000 1430
1991-06-20 1430 1430 1400 1410 138000 1410
1991-06-21 1400 1420 1390 1390 209000 1390
1991-06-24 1390 1420 1380 1410 143000 1410
1991-06-25 1380 1450 1370 1450 390000 1450
1991-06-26 1430 1430 1390 1390 45000 1390
1991-06-27 1380 1390 1370 1370 144000 1370
1991-06-28 1370 1380 1350 1370 126000 1370
1991-07-01 1400 1400 1380 1400 256000 1400
1991-07-02 1410 1440 1380 1400 125000 1400
1991-07-03 1420 1420 1320 1320 132000 1320
1991-07-04 1300 1320 1290 1300 176000 1300
1991-07-05 1320 1320 1270 1270 138000 1270
1991-07-08 1300 1300 1240 1240 118000 1240
1991-07-09 1260 1320 1240 1310 189000 1310
1991-07-10 1300 1350 1290 1350 242000 1350
1991-07-11 1370 1380 1330 1370 91000 1370
1991-07-12 1370 1390 1370 1370 100000 1370
1991-07-15 1400 1410 1380 1400 134000 1400
1991-07-16 1410 1410 1370 1410 154000 1410
1991-07-17 1410 1440 1390 1390 105000 1390
1991-07-18 1380 1400 1360 1370 59000 1370
1991-07-19 1380 1380 1370 1380 91000 1380
1991-07-22 1380 1380 1350 1360 55000 1360
1991-07-23 1350 1380 1350 1370 88000 1370
1991-07-24 1390 1430 1390 1420 410000 1420
1991-07-25 1420 1430 1400 1430 202000 1430
1991-07-26 1410 1450 1410 1440 159000 1440
1991-07-29 1430 1460 1430 1460 140000 1460
1991-07-30 1440 1460 1420 1450 36000 1450
1991-07-31 1440 1460 1420 1450 33000 1450
1991-08-01 1420 1430 1420 1420 14000 1420
1991-08-02 1420 1440 1420 1440 94000 1440
1991-08-05 1440 1440 1410 1430 456000 1430
1991-08-06 1420 1420 1380 1380 69000 1380
1991-08-07 1370 1380 1330 1340 137000 1340
1991-08-08 1350 1360 1330 1330 75000 1330
1991-08-09 1330 1350 1330 1350 102000 1350
1991-08-12 1360 1360 1280 1290 95000 1290
1991-08-13 1300 1300 1290 1290 177000 1290
1991-08-14 1300 1330 1290 1290 90000 1290
1991-08-15 1300 1310 1290 1290 75000 1290
1991-08-16 1290 1290 1270 1270 50000 1270
1991-08-19 1280 1280 1190 1210 140000 1210
1991-08-20 1220 1230 1210 1230 131000 1230
1991-08-21 1230 1290 1230 1290 140000 1290
1991-08-22 1310 1320 1300 1300 76000 1300
1991-08-23 1300 1300 1290 1290 60000 1290
1991-08-26 1330 1330 1290 1290 65000 1290
1991-08-27 1300 1300 1280 1290 142000 1290
1991-08-28 1270 1270 1260 1260 552000 1260
1991-08-29 1260 1270 1260 1270 54000 1270
1991-08-30 1260 1300 1260 1300 86000 1300
1991-09-02 1300 1340 1300 1340 59000 1340
1991-09-03 1340 1340 1320 1340 213000 1340
1991-09-04 1340 1350 1340 1350 40000 1350
1991-09-05 1350 1370 1350 1370 1020000 1370
1991-09-06 1370 1450 1370 1430 309000 1430
1991-09-09 1430 1450 1430 1450 199000 1450
1991-09-10 1430 1440 1410 1430 166000 1430
1991-09-11 1430 1440 1430 1430 146000 1430
1991-09-12 1430 1440 1400 1400 1106000 1400
1991-09-13 1460 1460 1430 1440 289000 1440
1991-09-17 1440 1470 1420 1430 122000 1430
1991-09-18 1450 1450 1420 1420 101000 1420
1991-09-19 1420 1440 1390 1410 57000 1410
1991-09-20 1420 1440 1400 1440 233000 1440
1991-09-24 1460 1460 1440 1460 172000 1460
1991-09-25 1460 1460 1440 1450 172000 1450
1991-09-26 1460 1500 1450 1500 114000 1500
1991-09-27 1500 1510 1480 1480 153000 1480
1991-09-30 1480 1480 1450 1450 19000 1450
1991-10-01 1450 1510 1450 1510 312000 1510
1991-10-02 1530 1530 1500 1510 151000 1510
1991-10-03 1520 1570 1470 1570 487000 1570
1991-10-04 1570 1580 1530 1580 379000 1580
1991-10-07 1580 1670 1570 1630 733000 1630
1991-10-08 1660 1700 1650 1660 2113000 1660
1991-10-09 1670 1670 1610 1620 655000 1620
1991-10-11 1630 1630 1590 1610 255000 1610
1991-10-14 1620 1620 1590 1610 239000 1610
1991-10-15 1590 1620 1590 1620 240000 1620
1991-10-16 1650 1650 1610 1620 105000 1620
1991-10-17 1630 1650 1610 1610 351000 1610
1991-10-18 1630 1670 1610 1660 442000 1660
1991-10-21 1660 1670 1630 1650 393000 1650
1991-10-22 1650 1710 1650 1700 1058000 1700
1991-10-23 1700 1710 1680 1700 411000 1700
1991-10-24 1710 1710 1700 1710 116000 1710
1991-10-25 1700 1700 1670 1680 70000 1680
1991-10-28 1700 1700 1680 1700 124000 1700
1991-10-29 1700 1710 1690 1700 156000 1700
1991-10-30 1700 1700 1660 1660 103000 1660
1991-10-31 1650 1680 1650 1670 79000 1670
1991-11-01 1680 1680 1650 1660 172000 1660
1991-11-05 1650 1670 1650 1650 98000 1650
1991-11-06 1620 1640 1620 1640 153000 1640
1991-11-07 1620 1630 1610 1630 78000 1630
1991-11-08 1630 1650 1610 1610 105000 1610
1991-11-11 1600 1620 1600 1610 54000 1610
1991-11-12 1620 1630 1610 1620 87000 1620
1991-11-13 1620 1630 1620 1620 61000 1620
1991-11-14 1600 1630 1580 1630 139000 1630
1991-11-15 1620 1630 1590 1630 189000 1630
1991-11-18 1570 1620 1550 1620 204000 1620
1991-11-19 1650 1650 1590 1620 126000 1620
1991-11-20 1560 1600 1560 1580 61000 1580
1991-11-21 1610 1620 1590 1620 64000 1620
1991-11-22 1590 1600 1560 1600 41000 1600
1991-11-25 1570 1590 1540 1580 81000 1580
1991-11-26 1580 1580 1520 1560 83000 1560
1991-11-27 1540 1590 1540 1550 84000 1550
1991-11-28 1530 1560 1520 1530 119000 1530
1991-11-29 1520 1530 1500 1530 131000 1530
1991-12-02 1500 1500 1470 1490 48000 1490
1991-12-03 1480 1520 1460 1500 141000 1500
1991-12-04 1490 1510 1470 1500 157000 1500
1991-12-05 1490 1490 1470 1490 68000 1490
1991-12-06 1480 1490 1440 1490 113000 1490
1991-12-09 1490 1500 1480 1500 44000 1500
1991-12-10 1490 1490 1470 1470 4000 1470
1991-12-11 1440 1440 1350 1430 228000 1430
1991-12-12 1410 1460 1380 1460 269000 1460
1991-12-13 1470 1540 1460 1530 196000 1530
1991-12-16 1560 1560 1500 1500 59000 1500
1991-12-17 1500 1510 1470 1500 184000 1500
1991-12-18 1500 1520 1470 1490 286000 1490
1991-12-19 1500 1500 1440 1450 29000 1450
1991-12-20 1430 1450 1420 1450 142000 1450
1991-12-24 1490 1490 1430 1430 117000 1430
1991-12-25 1430 1520 1430 1520 123000 1520
1991-12-26 1490 1560 1490 1530 301000 1530
1991-12-27 1530 1550 1490 1500 67000 1500
1991-12-30 1500 1560 1500 1560 185000 1560


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。