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 1300 1330 1300 1320 26000 12000
1991-01-07 1290 1290 1290 1290 7000 11727.3
1991-01-08 1280 1280 1230 1230 20000 11181.8
1991-01-09 1230 1250 1220 1230 26000 11181.8
1991-01-10 1230 1250 1230 1250 22000 11363.6
1991-01-11 1270 1320 1240 1310 41000 11909.1
1991-01-14 1290 1300 1260 1300 29000 11818.2
1991-01-16 1250 1250 1200 1200 15000 10909.1
1991-01-17 1180 1300 1180 1300 48000 11818.2
1991-01-18 1320 1320 1270 1290 81000 11727.3
1991-01-21 1240 1290 1240 1290 13000 11727.3
1991-01-22 1250 1290 1230 1280 26000 11636.4
1991-01-23 1270 1280 1270 1280 12000 11636.4
1991-01-24 1270 1280 1270 1280 33000 11636.4
1991-01-25 1280 1280 1280 1280 17000 11636.4
1991-01-28 1250 1280 1230 1280 20000 11636.4
1991-01-29 1270 1300 1270 1300 23000 11818.2
1991-01-30 1290 1320 1290 1320 28000 12000
1991-01-31 1320 1330 1300 1300 60000 11818.2
1991-02-01 1290 1300 1290 1300 12000 11818.2
1991-02-04 1300 1300 1280 1280 11000 11636.4
1991-02-05 1300 1340 1300 1330 13000 12090.9
1991-02-06 1330 1370 1330 1350 69000 12272.7
1991-02-07 1330 1350 1330 1340 141000 12181.8
1991-02-08 1330 1350 1330 1330 214000 12090.9
1991-02-12 1370 1370 1350 1370 210000 12454.6
1991-02-13 1380 1400 1350 1380 114000 12545.5
1991-02-14 1380 1390 1360 1390 77000 12636.4
1991-02-15 1390 1450 1390 1450 55000 13181.8
1991-02-18 1490 1510 1480 1480 235000 13454.6
1991-02-19 1500 1520 1460 1480 143000 13454.6
1991-02-20 1460 1480 1460 1460 31000 13272.7
1991-02-21 1450 1460 1430 1440 37000 13090.9
1991-02-22 1420 1420 1360 1390 68000 12636.4
1991-02-25 1420 1420 1380 1380 48000 12545.5
1991-02-26 1400 1420 1390 1410 92000 12818.2
1991-02-27 1400 1410 1400 1410 19000 12818.2
1991-02-28 1430 1450 1430 1440 27000 13090.9
1991-03-01 1450 1460 1430 1460 39000 13272.7
1991-03-04 1450 1460 1420 1430 32000 13000
1991-03-05 1440 1440 1420 1420 27000 12909.1
1991-03-06 1450 1450 1410 1430 33000 13000
1991-03-07 1430 1440 1400 1440 66000 13090.9
1991-03-08 1420 1420 1410 1420 43000 12909.1
1991-03-11 1420 1420 1410 1410 91000 12818.2
1991-03-12 1410 1410 1410 1410 48000 12818.2
1991-03-13 1410 1410 1400 1400 58000 12727.3
1991-03-14 1400 1420 1400 1410 93000 12818.2
1991-03-15 1410 1480 1410 1460 105000 13272.7
1991-03-18 1480 1490 1460 1480 95000 13454.6
1991-03-19 1480 1520 1480 1490 120000 13545.5
1991-03-20 1480 1490 1460 1460 89000 13272.7
1991-03-22 1480 1510 1480 1480 56000 13454.6
1991-03-25 1490 1490 1430 1430 56000 13000
1991-03-26 1450 1480 1430 1470 28000 13363.6
1991-03-27 1490 1500 1470 1490 66000 13545.5
1991-03-28 1490 1490 1460 1480 35000 13454.6
1991-03-29 1470 1480 1470 1470 19000 13363.6
1991-04-01 1470 1470 1450 1450 35000 13181.8
1991-04-02 1450 1490 1450 1490 35000 13545.5
1991-04-03 1490 1520 1490 1520 194000 13818.2
1991-04-04 1520 1540 1500 1520 86000 13818.2
1991-04-05 1530 1570 1520 1570 304000 14272.7
1991-04-08 1550 1560 1540 1540 37000 14000
1991-04-09 1540 1540 1500 1500 82000 13636.4
1991-04-10 1500 1520 1480 1510 55000 13727.3
1991-04-11 1480 1500 1480 1480 89000 13454.6
1991-04-12 1480 1500 1480 1500 51000 13636.4
1991-04-15 1490 1490 1460 1490 39000 13545.5
1991-04-16 1480 1490 1460 1460 57000 13272.7
1991-04-17 1460 1480 1460 1460 37000 13272.7
1991-04-18 1460 1480 1460 1460 79000 13272.7
1991-04-19 1450 1460 1410 1410 109000 12818.2
1991-04-22 1410 1420 1380 1390 132000 12636.4
1991-04-23 1390 1420 1390 1400 29000 12727.3
1991-04-24 1400 1430 1400 1410 81000 12818.2
1991-04-25 1410 1410 1370 1370 107000 12454.6
1991-04-26 1370 1430 1370 1400 148000 12727.3
1991-04-30 1340 1390 1320 1340 109000 12181.8
1991-05-01 1390 1430 1390 1430 56000 13000
1991-05-02 1430 1470 1400 1470 71000 13363.6
1991-05-07 1470 1470 1390 1420 40000 12909.1
1991-05-08 1410 1410 1380 1390 62000 12636.4
1991-05-09 1380 1400 1380 1400 33000 12727.3
1991-05-10 1400 1410 1380 1380 39000 12545.5
1991-05-13 1390 1400 1380 1390 45000 12636.4
1991-05-14 1390 1400 1380 1380 27000 12545.5
1991-05-15 1380 1380 1360 1380 39000 12545.5
1991-05-16 1380 1390 1370 1370 25000 12454.6
1991-05-17 1390 1410 1370 1380 89000 12545.5
1991-05-20 1380 1400 1370 1380 86000 12545.5
1991-05-21 1380 1380 1360 1370 41000 12454.6
1991-05-22 1390 1400 1390 1400 42000 12727.3
1991-05-23 1420 1450 1420 1450 93000 13181.8
1991-05-24 1450 1450 1420 1430 34000 13000
1991-05-27 1430 1450 1410 1430 58000 13000
1991-05-28 1440 1450 1430 1440 76000 13090.9
1991-05-29 1460 1490 1460 1480 117000 13454.6
1991-05-30 1490 1500 1480 1500 109000 13636.4
1991-05-31 1530 1550 1520 1530 255000 13909.1
1991-06-03 1530 1540 1520 1520 115000 13818.2
1991-06-04 1520 1540 1500 1540 191000 14000
1991-06-05 1590 1610 1570 1580 1149000 14363.6
1991-06-06 1590 1610 1580 1600 569000 14545.5
1991-06-07 1600 1640 1600 1640 888000 14909.1
1991-06-10 1630 1630 1560 1570 336000 14272.7
1991-06-11 1540 1560 1520 1520 209000 13818.2
1991-06-12 1540 1570 1540 1540 153000 14000
1991-06-13 1560 1560 1540 1550 187000 14090.9
1991-06-14 1560 1570 1520 1560 320000 14181.8
1991-06-17 1860 1860 1860 1860 1541000 16909.1
1991-06-18 1870 1880 1750 1770 8406999 16090.9
1991-06-19 1740 1750 1680 1690 2773000 15363.6
1991-06-20 1700 1760 1680 1740 2063000 15818.2
1991-06-21 1760 1770 1720 1730 970000 15727.3
1991-06-24 1720 1720 1680 1680 518000 15272.7
1991-06-25 1650 1700 1630 1700 969000 15454.6
1991-06-26 1740 1780 1710 1730 1320000 15727.3
1991-06-27 1730 1810 1730 1750 2172000 15909.1
1991-06-28 1810 1850 1760 1790 3954000 16272.7
1991-07-01 1830 2010 1830 2000 12091999 18181.8
1991-07-02 2040 2080 2000 2010 11817999 18272.7
1991-07-03 2010 2040 1960 1980 7601999 18000
1991-07-04 1950 2070 1940 2030 9705999 18454.6
1991-07-05 2030 2050 1960 1970 5410999 17909.1
1991-07-08 1990 2020 1860 1860 6752999 16909.1
1991-07-09 1910 1970 1790 1950 6111999 17727.3
1991-07-10 1950 2040 1920 2030 3277000 18454.6
1991-07-11 2070 2200 2050 2170 14021999 19727.3
1991-07-12 2200 2360 2190 2360 14581999 21454.6
1991-07-15 2320 2470 2280 2440 8228999 22181.8
1991-07-16 2430 2440 2340 2340 7370999 21272.7
1991-07-17 2300 2390 2280 2310 7494999 21000
1991-07-18 2230 2250 2130 2230 5482999 20272.7
1991-07-19 2190 2210 2060 2060 3330000 18727.3
1991-07-22 2020 2080 1990 2080 2402000 18909.1
1991-07-23 2040 2140 2030 2100 1945000 19090.9
1991-07-24 2090 2170 2080 2130 1099000 19363.6
1991-07-25 2150 2160 2100 2120 665000 19272.7
1991-07-26 2100 2120 2060 2070 620000 18818.2
1991-07-29 2050 2140 2050 2110 608000 19181.8
1991-07-30 2140 2160 2120 2120 690000 19272.7
1991-07-31 2150 2150 2110 2140 581000 19454.6
1991-08-01 2150 2170 2100 2100 656000 19090.9
1991-08-02 2130 2140 2090 2140 644000 19454.6
1991-08-05 2120 2140 2100 2120 305000 19272.7
1991-08-06 2120 2120 2060 2090 333000 19000
1991-08-07 2080 2100 2050 2060 345000 18727.3
1991-08-08 2060 2070 2040 2060 231000 18727.3
1991-08-09 2050 2050 2010 2050 489000 18636.4
1991-08-12 2000 2000 1910 1970 912000 17909.1
1991-08-13 1910 1950 1910 1910 537000 17363.6
1991-08-14 1940 1990 1930 1990 419000 18090.9
1991-08-15 1970 2010 1950 1950 349000 17727.3
1991-08-16 1960 1990 1950 1960 217000 17818.2
1991-08-19 1950 1950 1800 1850 1179000 16818.2
1991-08-20 1860 1900 1820 1890 979000 17181.8
1991-08-21 1900 1940 1880 1900 580000 17272.7
1991-08-22 1990 1990 1950 1980 643000 18000
1991-08-23 1950 1950 1890 1940 277000 17636.4
1991-08-26 1940 1940 1900 1900 139000 17272.7
1991-08-27 1900 1940 1900 1940 136000 17636.4
1991-08-28 1930 1940 1910 1930 138000 17545.5
1991-08-29 1950 1960 1930 1960 281000 17818.2
1991-08-30 1970 1980 1930 1930 185000 17545.5
1991-09-02 1960 1970 1930 1960 105000 17818.2
1991-09-03 1980 1980 1950 1970 76000 17909.1
1991-09-04 1970 2090 1960 2060 283000 18727.3
1991-09-05 2060 2140 2060 2130 805000 19363.6
1991-09-06 2150 2170 2100 2100 517000 19090.9
1991-09-09 2120 2130 2040 2040 157000 18545.5
1991-09-10 2040 2080 2020 2050 135000 18636.4
1991-09-11 2040 2050 2010 2050 195000 18636.4
1991-09-12 2090 2150 2080 2150 434000 19545.5
1991-09-13 2190 2190 2130 2170 707000 19727.3
1991-09-17 2160 2160 2100 2120 185000 19272.7
1991-09-18 2080 2120 2070 2080 452000 18909.1
1991-09-19 2070 2110 2070 2100 486000 19090.9
1991-09-20 2090 2100 2050 2070 226000 18818.2
1991-09-24 2100 2170 2080 2120 1072000 19272.7
1991-09-25 1980 2040 1950 2040 2318000 20400
1991-09-26 2040 2040 1990 2010 709000 20100
1991-09-27 2030 2060 1990 1990 584000 19900
1991-09-30 1990 2010 1960 1960 95000 19600
1991-10-01 1950 2010 1930 1950 319000 19500
1991-10-02 1970 1990 1940 1950 114000 19500
1991-10-03 1950 1980 1940 1960 233000 19600
1991-10-04 1940 1950 1920 1920 118000 19200
1991-10-07 1920 1940 1900 1930 75000 19300
1991-10-08 1910 1930 1910 1920 79000 19200
1991-10-09 1920 1950 1860 1890 151000 18900
1991-10-11 1900 1970 1890 1970 248000 19700
1991-10-14 1970 1970 1920 1920 69000 19200
1991-10-15 1910 1950 1910 1920 83000 19200
1991-10-16 1920 1920 1880 1890 150000 18900
1991-10-17 1880 1910 1880 1890 149000 18900
1991-10-18 1900 1900 1860 1890 187000 18900
1991-10-21 1890 1900 1860 1900 115000 19000
1991-10-22 1900 1940 1890 1900 138000 19000
1991-10-23 1870 1920 1870 1870 243000 18700
1991-10-24 1870 1920 1860 1870 273000 18700
1991-10-25 1900 1900 1860 1880 368000 18800
1991-10-28 1890 1890 1870 1890 120000 18900
1991-10-29 1890 1890 1870 1880 197000 18800
1991-10-30 1870 1890 1860 1890 242000 18900
1991-10-31 1870 1900 1860 1900 179000 19000
1991-11-01 1900 1900 1870 1900 92000 19000
1991-11-05 1900 1940 1880 1880 194000 18800
1991-11-06 1880 1900 1880 1890 111000 18900
1991-11-07 1900 1900 1890 1900 93000 19000
1991-11-08 1900 1900 1870 1880 63000 18800
1991-11-11 1870 1880 1870 1870 59000 18700
1991-11-12 1870 1890 1870 1880 47000 18800
1991-11-13 1880 1910 1880 1890 95000 18900
1991-11-14 1910 1910 1870 1900 115000 19000
1991-11-15 1890 1920 1880 1900 177000 19000
1991-11-18 1850 1880 1850 1850 291000 18500
1991-11-19 1880 1890 1850 1880 175000 18800
1991-11-20 1850 1880 1850 1880 157000 18800
1991-11-21 1860 1920 1860 1870 273000 18700
1991-11-22 1860 1870 1850 1860 150000 18600
1991-11-25 1850 1850 1800 1800 279000 18000
1991-11-26 1780 1800 1760 1800 315000 18000
1991-11-27 1780 1790 1720 1740 589000 17400
1991-11-28 1720 1720 1630 1690 1203000 16900
1991-11-29 1680 1700 1650 1650 462000 16500
1991-12-02 1650 1680 1640 1650 448000 16500
1991-12-03 1670 1730 1670 1710 340000 17100
1991-12-04 1700 1750 1700 1750 383000 17500
1991-12-05 1750 1750 1730 1750 197000 17500
1991-12-06 1720 1740 1720 1720 80000 17200
1991-12-09 1710 1740 1710 1710 137000 17100
1991-12-10 1710 1720 1680 1690 242000 16900
1991-12-11 1690 1750 1670 1750 266000 17500
1991-12-12 1740 1770 1730 1760 508000 17600
1991-12-13 1790 1810 1760 1790 545000 17900
1991-12-16 1800 1810 1780 1780 282000 17800
1991-12-17 1780 1830 1770 1780 479000 17800
1991-12-18 1780 1870 1770 1830 1724000 18300
1991-12-19 1850 1870 1810 1820 1619000 18200
1991-12-20 1810 1830 1760 1780 476000 17800
1991-12-24 1810 1830 1710 1740 710000 17400
1991-12-25 1740 1790 1730 1790 658000 17900
1991-12-26 1790 1830 1750 1810 1180000 18100
1991-12-27 1820 1820 1750 1760 865000 17600
1991-12-30 1780 1800 1770 1790 724000 17900


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。