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 1320 1340 1300 1300 11000 2363.6
1991-01-07 1280 1290 1280 1280 32000 2327.3
1991-01-08 1220 1250 1220 1220 49000 2218.2
1991-01-09 1210 1210 1190 1210 37000 2200
1991-01-10 1190 1210 1170 1200 39000 2181.8
1991-01-11 1200 1260 1180 1260 50000 2290.9
1991-01-14 1250 1280 1250 1280 19000 2327.3
1991-01-16 1260 1260 1180 1180 41000 2145.5
1991-01-17 1180 1250 1160 1250 132000 2272.7
1991-01-18 1270 1290 1250 1290 120000 2345.5
1991-01-21 1280 1280 1250 1280 47000 2327.3
1991-01-22 1280 1280 1260 1260 33000 2290.9
1991-01-23 1200 1220 1200 1210 22000 2200
1991-01-24 1210 1210 1190 1190 38000 2163.6
1991-01-25 1210 1210 1170 1200 92000 2181.8
1991-01-28 1170 1170 1160 1170 63000 2127.3
1991-01-29 1170 1170 1160 1160 40000 2109.1
1991-01-30 1160 1170 1150 1170 27000 2127.3
1991-01-31 1190 1190 1150 1150 43000 2090.9
1991-02-01 1130 1160 1130 1160 48000 2109.1
1991-02-04 1160 1180 1160 1160 28000 2109.1
1991-02-05 1170 1220 1150 1220 181000 2218.2
1991-02-06 1240 1260 1230 1230 137000 2236.4
1991-02-07 1200 1220 1150 1220 374000 2218.2
1991-02-08 1220 1280 1200 1240 266000 2254.6
1991-02-12 1280 1320 1270 1290 189000 2345.5
1991-02-13 1300 1330 1250 1250 236000 2272.7
1991-02-14 1290 1300 1250 1250 133000 2272.7
1991-02-15 1240 1280 1240 1270 193000 2309.1
1991-02-18 1340 1370 1320 1340 215000 2436.4
1991-02-19 1360 1370 1330 1340 190000 2436.4
1991-02-20 1340 1350 1300 1340 171000 2436.4
1991-02-21 1340 1350 1330 1330 77000 2418.2
1991-02-22 1350 1370 1320 1330 62000 2418.2
1991-02-25 1350 1370 1330 1360 121000 2472.7
1991-02-26 1400 1420 1370 1380 207000 2509.1
1991-02-27 1400 1400 1360 1370 39000 2490.9
1991-02-28 1370 1400 1370 1370 69000 2490.9
1991-03-01 1350 1350 1300 1350 155000 2454.6
1991-03-04 1360 1370 1340 1350 34000 2454.6
1991-03-05 1350 1360 1340 1340 89000 2436.4
1991-03-06 1360 1360 1330 1340 46000 2436.4
1991-03-07 1340 1360 1340 1360 95000 2472.7
1991-03-08 1320 1340 1320 1320 113000 2400
1991-03-11 1360 1370 1350 1360 107000 2472.7
1991-03-12 1370 1380 1330 1330 117000 2418.2
1991-03-13 1340 1370 1340 1340 116000 2436.4
1991-03-14 1350 1370 1340 1340 84000 2436.4
1991-03-15 1380 1410 1360 1400 101000 2545.5
1991-03-18 1420 1450 1420 1430 168000 2600
1991-03-19 1440 1460 1430 1450 107000 2636.4
1991-03-20 1430 1450 1420 1420 350000 2581.8
1991-03-22 1420 1440 1420 1430 51000 2600
1991-03-25 1410 1410 1400 1400 60000 2545.5
1991-03-26 1440 1440 1410 1410 68000 2563.6
1991-03-27 1430 1440 1410 1410 196000 2563.6
1991-03-28 1390 1430 1390 1430 19000 2600
1991-03-29 1430 1450 1420 1450 123000 2636.4
1991-04-01 1450 1470 1450 1450 92000 2636.4
1991-04-02 1450 1450 1440 1450 44000 2636.4
1991-04-03 1470 1470 1450 1460 113000 2654.6
1991-04-04 1440 1460 1440 1460 41000 2654.6
1991-04-05 1460 1540 1460 1540 200000 2800
1991-04-08 1540 1540 1490 1500 106000 2727.3
1991-04-09 1490 1500 1460 1480 39000 2690.9
1991-04-10 1490 1500 1460 1500 40000 2727.3
1991-04-11 1510 1510 1460 1460 42000 2654.6
1991-04-12 1480 1480 1460 1460 9000 2654.6
1991-04-15 1460 1480 1460 1460 20000 2654.6
1991-04-16 1470 1470 1450 1460 39000 2654.6
1991-04-17 1460 1460 1440 1450 43000 2636.4
1991-04-18 1440 1450 1410 1410 42000 2563.6
1991-04-19 1390 1400 1390 1400 54000 2545.5
1991-04-22 1380 1390 1370 1370 80000 2490.9
1991-04-23 1360 1390 1350 1370 65000 2490.9
1991-04-24 1370 1390 1350 1350 76000 2454.6
1991-04-25 1350 1370 1350 1370 51000 2490.9
1991-04-26 1390 1390 1370 1390 44000 2527.3
1991-04-30 1390 1430 1390 1400 30000 2545.5
1991-05-01 1410 1440 1400 1420 54000 2581.8
1991-05-02 1420 1430 1420 1420 32000 2581.8
1991-05-07 1430 1440 1410 1430 34000 2600
1991-05-08 1410 1420 1410 1410 16000 2563.6
1991-05-09 1410 1420 1410 1410 11000 2563.6
1991-05-10 1400 1420 1390 1420 39000 2581.8
1991-05-13 1390 1420 1390 1420 16000 2581.8
1991-05-14 1400 1400 1380 1400 29000 2545.5
1991-05-15 1370 1380 1340 1380 17000 2509.1
1991-05-16 1370 1370 1340 1350 8000 2454.6
1991-05-17 1350 1380 1340 1380 59000 2509.1
1991-05-20 1400 1400 1360 1360 25000 2472.7
1991-05-21 1350 1370 1350 1360 26000 2472.7
1991-05-22 1380 1400 1380 1380 21000 2509.1
1991-05-23 1400 1400 1370 1400 76000 2545.5
1991-05-24 1390 1390 1360 1360 23000 2472.7
1991-05-27 1380 1380 1350 1350 22000 2454.6
1991-05-28 1340 1360 1340 1340 16000 2436.4
1991-05-29 1360 1360 1340 1360 22000 2472.7
1991-05-30 1360 1380 1360 1380 4000 2509.1
1991-05-31 1360 1360 1360 1360 9000 2472.7
1991-06-03 1380 1390 1380 1380 5000 2509.1
1991-06-04 1380 1380 1330 1330 21000 2418.2
1991-06-05 1350 1350 1330 1330 31000 2418.2
1991-06-06 1330 1330 1330 1330 26000 2418.2
1991-06-07 1320 1330 1280 1280 40000 2327.3
1991-06-10 1260 1280 1260 1270 20000 2309.1
1991-06-11 1270 1280 1250 1250 61000 2272.7
1991-06-12 1260 1260 1250 1250 86000 2272.7
1991-06-13 1250 1300 1240 1300 120000 2363.6
1991-06-14 1300 1300 1290 1300 94000 2363.6
1991-06-17 1320 1320 1300 1300 30000 2363.6
1991-06-18 1300 1300 1260 1270 23000 2309.1
1991-06-19 1250 1260 1250 1260 20000 2290.9
1991-06-20 1250 1250 1250 1250 48000 2272.7
1991-06-21 1250 1250 1240 1240 44000 2254.6
1991-06-24 1240 1240 1160 1190 147000 2163.6
1991-06-25 1180 1180 1150 1170 194000 2127.3
1991-06-26 1190 1220 1170 1190 280000 2163.6
1991-06-27 1190 1220 1180 1220 68000 2218.2
1991-06-28 1200 1220 1180 1190 30000 2163.6
1991-07-01 1230 1250 1220 1250 169000 2272.7
1991-07-02 1270 1270 1240 1240 68000 2254.6
1991-07-03 1240 1240 1210 1220 40000 2218.2
1991-07-04 1190 1200 1180 1180 59000 2145.5
1991-07-05 1180 1200 1150 1170 66000 2127.3
1991-07-08 1150 1150 1070 1070 49000 1945.5
1991-07-09 1070 1120 1010 1110 104000 2018.2
1991-07-10 1130 1170 1130 1150 99000 2090.9
1991-07-11 1160 1160 1130 1130 31000 2054.6
1991-07-12 1150 1150 1110 1110 34000 2018.2
1991-07-15 1150 1200 1150 1200 82000 2181.8
1991-07-16 1240 1340 1230 1300 724000 2363.6
1991-07-17 1330 1390 1280 1280 1489000 2327.3
1991-07-18 1300 1300 1220 1270 234000 2309.1
1991-07-19 1280 1280 1220 1220 48000 2218.2
1991-07-22 1230 1230 1190 1190 96000 2163.6
1991-07-23 1190 1210 1180 1200 58000 2181.8
1991-07-24 1220 1250 1210 1230 55000 2236.4
1991-07-25 1250 1260 1230 1240 83000 2254.6
1991-07-26 1220 1240 1220 1240 29000 2254.6
1991-07-29 1230 1240 1200 1200 55000 2181.8
1991-07-30 1220 1230 1220 1230 30000 2236.4
1991-07-31 1230 1250 1210 1210 70000 2200
1991-08-01 1230 1230 1210 1210 134000 2200
1991-08-02 1220 1220 1210 1210 39000 2200
1991-08-05 1260 1260 1210 1210 95000 2200
1991-08-06 1210 1210 1190 1190 23000 2163.6
1991-08-07 1190 1190 1180 1180 25000 2145.5
1991-08-08 1200 1200 1160 1170 37000 2127.3
1991-08-09 1160 1160 1140 1140 31000 2072.7
1991-08-12 1140 1150 1140 1140 51000 2072.7
1991-08-13 1100 1130 1100 1130 30000 2054.6
1991-08-14 1120 1140 1120 1140 11000 2072.7
1991-08-15 1060 1090 1060 1090 108000 1981.8
1991-08-16 1100 1120 1090 1110 51000 2018.2
1991-08-19 1070 1070 1000 1000 70000 1818.2
1991-08-20 1000 1050 1000 1050 82000 1909.1
1991-08-21 1060 1140 1050 1140 42000 2072.7
1991-08-22 1140 1160 1140 1140 65000 2072.7
1991-08-23 1100 1100 1070 1070 23000 1945.5
1991-08-26 1090 1090 1050 1050 35000 1909.1
1991-08-27 1060 1060 1040 1040 41000 1890.9
1991-08-28 1040 1040 1040 1040 14000 1890.9
1991-08-29 1040 1060 1040 1060 22000 1927.3
1991-08-30 1070 1100 1060 1060 24000 1927.3
1991-09-02 1080 1080 1080 1080 17000 1963.6
1991-09-03 1090 1140 1090 1090 30000 1981.8
1991-09-04 1110 1110 1080 1080 19000 1963.6
1991-09-05 1100 1100 1080 1100 35000 2000
1991-09-06 1120 1130 1100 1100 38000 2000
1991-09-09 1120 1130 1120 1120 16000 2036.4
1991-09-10 1120 1120 1090 1090 37000 1981.8
1991-09-11 1090 1090 1070 1070 46000 1945.5
1991-09-12 1080 1100 1070 1080 64000 1963.6
1991-09-13 1100 1100 1080 1080 58000 1963.6
1991-09-17 1100 1120 1090 1100 79000 2000
1991-09-18 1100 1100 1070 1080 43000 1963.6
1991-09-19 1100 1100 1080 1090 53000 1981.8
1991-09-20 1100 1100 1080 1100 69000 2000
1991-09-24 1090 1110 1080 1080 102000 1963.6
1991-09-25 1090 1110 1090 1100 69000 2000
1991-09-26 1090 1170 1090 1170 83000 2127.3
1991-09-27 1190 1190 1140 1150 102000 2090.9
1991-09-30 1150 1150 1130 1130 22000 2054.6
1991-10-01 1140 1170 1140 1160 53000 2109.1
1991-10-02 1160 1210 1160 1210 91000 2200
1991-10-03 1190 1240 1190 1230 166000 2236.4
1991-10-04 1220 1220 1180 1180 37000 2145.5
1991-10-07 1200 1230 1190 1230 57000 2236.4
1991-10-08 1210 1220 1200 1210 64000 2200
1991-10-09 1190 1200 1160 1160 11000 2109.1
1991-10-11 1160 1210 1160 1190 62000 2163.6
1991-10-14 1190 1210 1160 1160 11000 2109.1
1991-10-15 1160 1200 1160 1190 96000 2163.6
1991-10-16 1170 1180 1170 1170 61000 2127.3
1991-10-17 1160 1170 1140 1150 57000 2090.9
1991-10-18 1160 1160 1140 1140 131000 2072.7
1991-10-21 1160 1170 1150 1160 110000 2109.1
1991-10-22 1150 1200 1150 1180 145000 2145.5
1991-10-23 1180 1190 1170 1190 134000 2163.6
1991-10-24 1200 1210 1190 1190 101000 2163.6
1991-10-25 1190 1190 1180 1190 35000 2163.6
1991-10-28 1190 1190 1180 1180 19000 2145.5
1991-10-29 1180 1200 1180 1200 45000 2181.8
1991-10-30 1210 1210 1180 1200 80000 2181.8
1991-10-31 1190 1200 1180 1200 36000 2181.8
1991-11-01 1190 1190 1160 1160 44000 2109.1
1991-11-05 1170 1170 1140 1140 46000 2072.7
1991-11-06 1150 1160 1140 1140 48000 2072.7
1991-11-07 1150 1150 1140 1150 39000 2090.9
1991-11-08 1150 1160 1150 1150 65000 2090.9
1991-11-11 1140 1140 1120 1140 9000 2072.7
1991-11-12 1130 1150 1130 1150 4000 2090.9
1991-11-13 1130 1140 1130 1130 9000 2054.6
1991-11-14 1140 1150 1120 1120 18000 2036.4
1991-11-15 1110 1130 1080 1080 48000 1963.6
1991-11-18 1050 1080 1050 1050 55000 1909.1
1991-11-19 1070 1080 1060 1060 42000 1927.3
1991-11-20 1080 1080 1050 1060 49000 1927.3
1991-11-21 1060 1100 1060 1070 25000 1945.5
1991-11-22 1060 1070 1060 1070 38000 1945.5
1991-11-25 1090 1090 1060 1060 19000 1927.3
1991-11-26 1060 1070 1050 1060 27000 1927.3
1991-11-27 1060 1060 1050 1060 12000 1927.3
1991-11-28 1040 1040 1010 1030 22000 1872.7
1991-11-29 1020 1020 1010 1010 29000 1836.4
1991-12-02 1010 1020 980 980 75000 1781.8
1991-12-03 990 1000 980 990 53000 1800
1991-12-04 990 1000 985 1000 34000 1818.2
1991-12-05 1010 1030 1010 1030 7000 1872.7
1991-12-06 1010 1010 1000 1000 11000 1818.2
1991-12-09 1000 1010 990 990 4000 1800
1991-12-10 991 991 980 983 20000 1787.3
1991-12-11 986 986 983 985 10000 1790.9
1991-12-12 981 1020 981 1000 20000 1818.2
1991-12-13 1040 1040 1020 1030 25000 1872.7
1991-12-16 1040 1040 1030 1030 13000 1872.7
1991-12-17 1040 1040 1030 1030 38000 1872.7
1991-12-18 1030 1030 1000 1010 20000 1836.4
1991-12-19 1000 1000 1000 1000 13000 1818.2
1991-12-20 1010 1010 969 969 56000 1761.8
1991-12-24 989 989 970 970 72000 1763.6
1991-12-25 971 1000 971 1000 42000 1818.2
1991-12-26 1000 1020 981 1020 45000 1854.6
1991-12-27 1020 1020 1000 1000 43000 1818.2
1991-12-30 1000 1030 1000 1030 31000 1872.7


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。