個別株価データ

個別株価データ

名証2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 1450 1450 1450 1450 1000 1318.2
1991-01-08 1330 1330 1330 1330 2000 1209.1
1991-01-10 1410 1410 1410 1410 1000 1281.8
1991-01-11 1400 1400 1350 1350 2000 1227.3
1991-01-14 1400 1400 1400 1400 4000 1272.7
1991-01-21 1300 1300 1300 1300 1000 1181.8
1991-01-25 1310 1310 1310 1310 1000 1190.9
1991-02-01 1350 1350 1350 1350 1000 1227.3
1991-02-04 1350 1350 1350 1350 3000 1227.3
1991-02-05 1350 1350 1350 1350 1000 1227.3
1991-02-12 1350 1350 1350 1350 5000 1227.3
1991-02-13 1500 1500 1500 1500 6000 1363.6
1991-02-14 1500 1600 1500 1600 10000 1454.6
1991-02-19 1590 1590 1590 1590 5000 1445.5
1991-02-22 1570 1570 1570 1570 1000 1427.3
1991-02-25 1550 1550 1550 1550 1000 1409.1
1991-02-26 1530 1530 1530 1530 1000 1390.9
1991-02-28 1420 1460 1400 1460 5000 1327.3
1991-03-01 1420 1420 1420 1420 2000 1290.9
1991-03-06 1420 1420 1420 1420 2000 1290.9
1991-03-11 1480 1480 1480 1480 2000 1345.5
1991-03-15 1480 1480 1480 1480 2000 1345.5
1991-03-18 1500 1500 1500 1500 1000 1363.6
1991-03-19 1520 1520 1520 1520 1000 1381.8
1991-03-22 1480 1480 1480 1480 6000 1345.5
1991-03-25 1490 1490 1460 1470 19000 1336.4
1991-03-26 1450 1450 1450 1450 1000 1318.2
1991-03-27 1450 1500 1450 1500 3000 1363.6
1991-03-29 1500 1500 1500 1500 16000 1363.6
1991-04-02 1440 1440 1440 1440 1000 1309.1
1991-04-04 1500 1500 1500 1500 16000 1363.6
1991-04-08 1500 1520 1500 1520 3000 1381.8
1991-04-09 1520 1520 1520 1520 1000 1381.8
1991-04-11 1470 1470 1450 1450 3000 1318.2
1991-04-16 1450 1500 1450 1500 6000 1363.6
1991-04-17 1530 1530 1530 1530 1000 1390.9
1991-04-18 1550 1550 1550 1550 13000 1409.1
1991-04-22 1460 1460 1460 1460 2000 1327.3
1991-04-23 1400 1400 1400 1400 5000 1272.7
1991-04-25 1490 1490 1470 1470 3000 1336.4
1991-04-30 1450 1450 1450 1450 1000 1318.2
1991-05-02 1450 1550 1450 1550 21000 1409.1
1991-05-07 1500 1500 1500 1500 1000 1363.6
1991-05-08 1550 1610 1550 1600 17000 1454.6
1991-05-09 1600 1640 1600 1640 45000 1490.9
1991-05-10 1650 1650 1630 1630 57000 1481.8
1991-05-13 1620 1630 1620 1630 6000 1481.8
1991-05-14 1620 1620 1620 1620 9000 1472.7
1991-05-16 1480 1480 1480 1480 1000 1345.5
1991-05-17 1540 1540 1540 1540 1000 1400
1991-05-23 1500 1550 1500 1550 4000 1409.1
1991-05-29 1490 1500 1490 1490 4000 1354.6
1991-05-30 1400 1400 1400 1400 1000 1272.7
1991-05-31 1480 1480 1480 1480 2000 1345.5
1991-06-03 1500 1500 1480 1480 3000 1345.5
1991-06-06 1400 1400 1400 1400 1000 1272.7
1991-06-10 1480 1480 1480 1480 2000 1345.5
1991-06-14 1480 1480 1430 1430 3000 1300
1991-06-17 1420 1450 1420 1450 4000 1318.2
1991-06-18 1500 1550 1500 1540 31000 1400
1991-06-19 1530 1530 1530 1530 3000 1390.9
1991-06-20 1500 1540 1500 1500 8000 1363.6
1991-06-21 1500 1500 1500 1500 1000 1363.6
1991-06-25 1470 1470 1470 1470 1000 1336.4
1991-06-26 1480 1480 1480 1480 2000 1345.5
1991-06-27 1480 1480 1410 1410 2000 1281.8
1991-06-28 1460 1460 1440 1440 3000 1309.1
1991-07-01 1460 1460 1460 1460 1000 1327.3
1991-07-02 1440 1440 1430 1430 3000 1300
1991-07-04 1400 1430 1350 1430 12000 1300
1991-07-08 1430 1430 1430 1430 1000 1300
1991-07-11 1400 1400 1400 1400 3000 1272.7
1991-07-12 1400 1400 1400 1400 1000 1272.7
1991-07-16 1410 1500 1410 1490 49000 1354.6
1991-07-17 1450 1450 1450 1450 2000 1318.2
1991-07-18 1450 1450 1430 1430 2000 1300
1991-07-19 1430 1430 1400 1400 25000 1272.7
1991-07-24 1450 1450 1450 1450 1000 1318.2
1991-07-25 1450 1450 1450 1450 1000 1318.2
1991-07-26 1420 1420 1420 1420 1000 1290.9
1991-07-29 1430 1430 1420 1420 21000 1290.9
1991-08-01 1430 1430 1430 1430 2000 1300
1991-08-02 1400 1400 1400 1400 2000 1272.7
1991-08-07 1400 1430 1400 1430 2000 1300
1991-08-09 1440 1450 1440 1450 6000 1318.2
1991-08-14 1380 1380 1380 1380 3000 1254.6
1991-08-19 1370 1370 1370 1370 1000 1245.5
1991-08-20 1350 1370 1350 1370 10000 1245.5
1991-08-26 1360 1360 1360 1360 1000 1236.4
1991-08-27 1350 1350 1300 1300 4000 1181.8
1991-08-28 1300 1300 1300 1300 5000 1181.8
1991-08-29 1300 1300 1300 1300 10000 1181.8
1991-08-30 1300 1300 1300 1300 13000 1181.8
1991-09-02 1300 1300 1300 1300 11000 1181.8
1991-09-04 1250 1250 1250 1250 2000 1136.4
1991-09-05 1250 1250 1250 1250 6000 1136.4
1991-09-06 1250 1300 1250 1300 16000 1181.8
1991-09-12 1250 1250 1250 1250 1000 1136.4
1991-09-13 1250 1250 1250 1250 1000 1136.4
1991-09-25 1240 1240 1230 1230 13000 1118.2
1991-09-26 1220 1220 1220 1220 5000 1109.1
1991-09-30 1220 1220 1220 1220 4000 1109.1
1991-10-01 1220 1220 1220 1220 4000 1109.1
1991-10-02 1230 1230 1200 1200 11000 1090.9
1991-10-03 1210 1210 1200 1200 3000 1090.9
1991-10-04 1200 1200 1200 1200 8000 1090.9
1991-10-07 1200 1200 1200 1200 1000 1090.9
1991-10-08 1200 1200 1200 1200 21000 1090.9
1991-10-09 1170 1200 1170 1200 2000 1090.9
1991-10-17 1200 1200 1200 1200 1000 1090.9
1991-10-18 1220 1220 1220 1220 4000 1109.1
1991-10-21 1230 1230 1230 1230 2000 1118.2
1991-10-22 1230 1230 1230 1230 1000 1118.2
1991-10-23 1250 1250 1250 1250 1000 1136.4
1991-10-24 1260 1260 1260 1260 2000 1145.5
1991-10-25 1300 1300 1280 1280 4000 1163.6
1991-10-29 1300 1300 1300 1300 3000 1181.8
1991-10-30 1320 1360 1320 1360 3000 1236.4
1991-11-01 1330 1330 1330 1330 2000 1209.1
1991-11-05 1330 1330 1330 1330 1000 1209.1
1991-11-06 1350 1370 1350 1370 3000 1245.5
1991-11-19 1260 1260 1260 1260 8000 1145.5
1991-11-20 1250 1250 1230 1230 4000 1118.2
1991-11-25 1230 1230 1180 1180 2000 1072.7
1991-11-26 1160 1200 1160 1200 4000 1090.9
1991-12-03 1200 1200 1200 1200 5000 1090.9
1991-12-04 1180 1200 1180 1200 11000 1090.9
1991-12-06 1180 1180 1180 1180 3000 1072.7
1991-12-09 1200 1230 1200 1230 6000 1118.2
1991-12-10 1300 1300 1300 1300 1000 1181.8
1991-12-11 1300 1300 1300 1300 2000 1181.8
1991-12-25 1130 1130 1130 1130 6000 1027.3
1991-12-26 1130 1130 1130 1130 2000 1027.3
1991-12-27 1160 1200 1160 1200 3000 1090.9


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。