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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1990-01-04 0 6250 6150 6250 17000 2777.8
1990-01-05 0 6250 6000 6000 18000 2666.7
1990-01-08 0 6000 5900 5900 28000 2622.2
1990-01-09 0 5780 5780 5780 11000 2568.9
1990-01-10 0 5600 5390 5390 9000 2395.6
1990-01-11 0 5450 5440 5440 15000 2417.8
1990-01-12 0 5440 5300 5440 43000 2417.8
1990-01-16 0 6040 5640 5640 27000 2506.7
1990-01-17 0 5640 5400 5640 7000 2506.7
1990-01-18 0 5660 5650 5650 4000 2511.1
1990-01-19 0 5500 5150 5500 10000 2444.5
1990-01-22 0 5500 5500 5500 2000 2444.5
1990-01-23 0 5500 5500 5500 4000 2444.5
1990-01-24 0 5500 5500 5500 28000 2444.5
1990-01-25 0 5500 5500 5500 10000 2444.5
1990-01-26 0 5400 5300 5300 6000 2355.6
1990-01-29 0 5700 5510 5650 14000 2511.1
1990-01-30 0 5990 5700 5990 32000 2662.2
1990-01-31 0 5890 5700 5700 19000 2533.3
1990-02-01 0 5700 5690 5700 13000 2533.3
1990-02-02 0 5800 5600 5800 7000 2577.8
1990-02-05 0 5800 5800 5800 17000 2577.8
1990-02-06 0 5850 5750 5850 4000 2600
1990-02-07 0 5850 5800 5800 8000 2577.8
1990-02-08 0 5700 5700 5700 1000 2533.3
1990-02-09 0 5800 5690 5700 15000 2533.3
1990-02-13 0 5690 5500 5500 7000 2444.5
1990-02-14 0 5400 5400 5400 3000 2400
1990-02-15 0 5350 5310 5350 6000 2377.8
1990-02-16 0 5600 5350 5600 14000 2488.9
1990-02-19 0 5600 5410 5500 12000 2444.5
1990-02-20 0 5370 5370 5370 1000 2386.7
1990-02-21 0 5360 5300 5300 15000 2355.6
1990-02-22 0 5200 5150 5150 4000 2288.9
1990-02-23 0 5100 4800 4800 6000 2133.3
1990-02-26 0 4790 4600 4600 27000 2044.5
1990-02-27 0 4870 4600 4870 4000 2164.5
1990-02-28 0 5000 4900 5000 4000 2222.2
1990-03-01 0 5100 5000 5000 7000 2222.2
1990-03-02 0 4800 4800 4800 4000 2133.3
1990-03-05 0 5100 5000 5100 11000 2266.7
1990-03-06 0 5200 5050 5200 16000 2311.1
1990-03-07 0 5200 5130 5130 12000 2280
1990-03-08 0 5000 5000 5000 8000 2222.2
1990-03-09 0 5200 5000 5200 28000 2311.1
1990-03-12 0 5500 5200 5300 28000 2355.6
1990-03-13 0 5780 5500 5750 23000 2555.6
1990-03-14 0 5710 5600 5650 33000 2511.1
1990-03-15 0 5650 5500 5600 7000 2488.9
1990-03-16 0 5700 5500 5500 5000 2444.5
1990-03-19 0 5450 5200 5300 8000 2355.6
1990-03-20 0 5300 5200 5200 2000 2311.1
1990-03-22 0 4600 4590 4600 14000 2044.5
1990-03-23 0 4600 4400 4400 22000 1955.6
1990-03-26 0 4400 4400 4400 5000 1955.6
1990-03-28 0 5200 5050 5200 5000 2311.1
1990-03-29 0 5200 5150 5200 7000 2311.1
1990-03-30 0 5200 5200 5200 3000 2311.1
1990-04-02 0 5200 4900 4900 8000 2177.8
1990-04-03 0 4900 4800 4800 7000 2133.3
1990-04-04 0 4810 4800 4800 9000 2133.3
1990-04-05 0 4900 4900 4900 6000 2177.8
1990-04-06 0 4900 4800 4800 16000 2133.3
1990-04-09 0 5300 4900 5300 11000 2355.6
1990-04-10 0 5200 4950 5000 4000 2222.2
1990-04-11 0 5000 5000 5000 2000 2222.2
1990-04-12 0 5000 5000 5000 11000 2222.2
1990-04-13 0 5450 5000 5450 16000 2422.2
1990-04-16 0 5700 5610 5610 8000 2493.3
1990-04-17 0 5500 5240 5500 24000 2444.5
1990-04-18 0 5600 5440 5600 32000 2488.9
1990-04-19 0 5600 5500 5500 10000 2444.5
1990-04-20 0 5500 5410 5500 9000 2444.5
1990-04-23 0 5400 5000 5400 4000 2400
1990-04-25 0 5300 5100 5100 3000 2266.7
1990-04-26 0 5000 4990 5000 6000 2222.2
1990-04-27 0 5200 5000 5000 2000 2222.2
1990-05-02 0 5100 5100 5100 3000 2266.7
1990-05-07 0 5350 5110 5350 2000 2377.8
1990-05-08 0 5450 5350 5350 10000 2377.8
1990-05-09 0 5430 5400 5430 12000 2413.3
1990-05-10 0 5500 5380 5500 13000 2444.5
1990-05-11 0 5700 5510 5700 24000 2533.3
1990-05-14 0 5700 5600 5690 33000 2528.9
1990-05-15 0 5700 5590 5590 29000 2484.5
1990-05-16 0 5700 5590 5590 23000 2484.5
1990-05-17 0 5700 5590 5590 12000 2484.5
1990-05-18 0 5690 5590 5590 11000 2484.5
1990-05-21 0 5650 5590 5590 7000 2484.5
1990-05-22 0 5600 5490 5600 17000 2488.9
1990-05-23 0 5590 5510 5590 9000 2484.5
1990-05-24 0 5640 5580 5600 30000 2488.9
1990-05-25 0 5600 5590 5600 6000 2488.9
1990-05-28 0 5350 5300 5300 8000 2355.6
1990-05-29 0 5300 5200 5200 45000 2311.1
1990-05-30 0 5500 5400 5500 6000 2444.5
1990-05-31 0 5500 5300 5500 33000 2444.5
1990-06-01 0 5800 5490 5800 32000 2577.8
1990-06-04 0 6400 5800 6290 71000 2795.6
1990-06-05 0 7000 6350 6900 175000 3066.7
1990-06-06 0 7600 7050 7600 181000 3377.8
1990-06-07 0 8600 8600 8600 315000 3822.2
1990-06-08 0 9600 8800 9500 285000 4222.2
1990-06-11 0 10500 9490 9900 209000 4400
1990-06-12 0 10300 9290 9700 69000 4311.1
1990-06-13 0 10700 9710 10700 87000 4755.6
1990-06-14 0 11700 10700 10700 122000 4755.6
1990-06-15 0 10900 10200 10400 47000 4622.2
1990-06-18 0 10700 10100 10500 41000 4666.7
1990-06-19 0 10000 9800 9900 51000 4400
1990-06-20 0 9880 9400 9500 20000 4222.2
1990-06-21 0 10500 9500 10400 42000 4622.2
1990-06-22 0 10600 9700 9700 24000 4311.1
1990-06-25 0 10000 9700 9700 36000 4311.1
1990-06-26 0 10700 9910 10700 48000 4755.6
1990-06-27 0 12700 11500 12700 216000 5644.5
1990-06-28 0 13200 11800 13200 176000 5866.7
1990-06-29 0 14400 13000 13900 105000 6177.8
1990-07-02 0 13900 13400 13700 17000 6088.9
1990-07-03 0 14800 14100 14500 212000 6444.5
1990-07-04 0 15000 14200 14300 87000 6355.6
1990-07-05 0 14200 13700 14100 76000 6266.7
1990-07-06 0 14000 13800 14000 45000 6222.2
1990-07-09 0 13700 13300 13300 4000 5911.1
1990-07-10 0 13100 12900 12900 13000 5733.3
1990-07-11 0 12700 12200 12600 21000 5600
1990-07-12 0 13000 12700 13000 16000 5777.8
1990-07-13 0 13200 12700 12700 10000 5644.5
1990-07-16 0 12600 12400 12400 4000 5511.1
1990-07-17 0 12300 12100 12100 5000 5377.8
1990-07-18 0 11900 11300 11700 13000 5200
1990-07-19 0 11800 11500 11800 38000 5244.5
1990-07-20 0 11800 10900 11800 16000 5244.5
1990-07-24 0 11800 11000 11800 6000 5244.5
1990-07-25 0 11900 11600 11900 10000 5288.9
1990-07-26 0 11800 11600 11700 9000 5200
1990-07-27 0 11600 11300 11500 19000 5111.1
1990-07-30 0 11400 11300 11400 4000 5066.7
1990-07-31 0 11400 11000 11000 8000 4888.9
1990-08-01 0 12200 11300 12200 17000 5422.2
1990-08-02 0 12900 11500 12100 97000 5377.8
1990-08-03 0 12100 12000 12000 11000 5333.3
1990-08-06 0 11500 11500 11500 1000 5111.1
1990-08-07 0 11400 10400 10500 10000 4666.7
1990-08-08 0 10500 9990 10500 5000 4666.7
1990-08-10 0 10300 10000 10300 4000 4577.8
1990-08-13 0 10000 10000 10000 3000 4444.5
1990-08-14 0 9870 9600 9870 5000 4386.7
1990-08-15 0 9900 9900 9900 2000 4400
1990-08-16 0 9900 9900 9900 1000 4400
1990-08-17 0 9890 9890 9890 1000 4395.6
1990-08-20 0 10000 9870 10000 16000 4444.5
1990-08-21 0 10600 9900 10000 13000 4444.5
1990-08-22 0 9600 9500 9600 7000 4266.7
1990-08-23 0 9500 8600 8600 8000 3822.2
1990-08-24 0 7990 7990 7990 3000 3551.1
1990-08-27 0 8000 7290 8000 17000 3555.6
1990-08-28 0 8980 8100 8980 16000 3991.1
1990-08-29 0 9700 8680 9700 8000 4311.1
1990-08-30 0 10700 10000 10700 16000 4755.6
1990-08-31 0 12000 11000 11500 44000 5111.1
1990-09-03 0 11500 10400 10400 12000 4622.2
1990-09-04 0 10500 10000 10200 12000 4533.3
1990-09-05 0 10100 10000 10000 10000 4444.5
1990-09-06 0 10000 10000 10000 1000 4444.5
1990-09-07 0 10000 10000 10000 3000 4444.5
1990-09-10 0 10000 10000 10000 13000 4444.5
1990-09-11 0 10000 9800 10000 19000 4444.5
1990-09-12 0 10100 10000 10000 27000 4444.5
1990-09-13 0 10500 10100 10400 43000 4622.2
1990-09-14 0 11600 10500 11600 47000 5155.6
1990-09-17 0 11600 10500 11000 23000 4888.9
1990-09-18 0 11500 10000 11500 55000 5111.1
1990-09-19 0 13000 11100 12500 351000 5555.6
1990-09-20 0 12500 11500 12400 128000 5511.1
1990-09-21 0 11800 11500 11700 9000 5200
1990-09-25 0 11400 10000 10000 4000 4444.5
1990-09-26 0 11000 9600 10000 30000 4444.5
1990-09-27 0 9600 9000 9000 9000 4000
1990-09-28 0 8500 8000 8000 15000 3555.6
1990-10-02 0 8000 6950 8000 47000 3555.6
1990-10-03 0 8300 8000 8000 17000 3555.6
1990-10-04 0 8300 8000 8300 8000 3688.9
1990-10-08 0 8450 8400 8450 5000 3755.6
1990-10-09 0 8400 8400 8400 2000 3733.3
1990-10-11 0 8300 8300 8300 4000 3688.9
1990-10-15 0 8500 8500 8500 1000 3777.8
1990-10-16 0 8490 8480 8480 2000 3768.9
1990-10-17 0 8000 8000 8000 1000 3555.6
1990-10-18 0 8000 8000 8000 2000 3555.6
1990-10-19 0 8000 7900 7900 6000 3511.1
1990-10-23 0 7900 7600 7600 2000 3377.8
1990-10-24 0 7510 7500 7500 3000 3333.3
1990-10-25 0 7300 7200 7300 7000 3244.5
1990-10-26 0 7040 6800 7000 16000 3111.1
1990-10-29 0 7000 6800 7000 7000 3111.1
1990-10-30 0 6990 6990 6990 1000 3106.7
1990-10-31 0 6990 6990 6990 1000 3106.7
1990-11-01 0 7900 7100 7900 5000 3511.1
1990-11-08 0 6810 6810 6810 1000 3026.7
1990-11-09 0 7000 6800 7000 466000 3111.1
1990-11-13 0 7100 6800 6800 470000 3022.2
1990-11-14 0 6900 6800 6800 3000 3022.2
1990-11-15 0 7000 6800 7000 5000 3111.1
1990-11-16 0 6990 6990 6990 2000 3106.7
1990-11-20 0 6800 6700 6700 4000 2977.8
1990-11-21 0 6500 6300 6300 2000 2800
1990-11-22 0 6300 6300 6300 1000 2800
1990-11-26 0 6300 6300 6300 4000 2800
1990-11-28 0 6000 5990 5990 2000 2662.2
1990-11-30 0 5490 5290 5490 6000 2440
1990-12-03 0 5790 5500 5500 2000 2444.5
1990-12-04 0 5000 5000 5000 1000 2222.2
1990-12-05 0 4700 4700 4700 1000 2088.9
1990-12-06 0 4700 4500 4500 7000 2000
1990-12-07 0 4700 4650 4700 3000 2088.9
1990-12-10 0 5150 5010 5150 9000 2288.9
1990-12-11 0 5200 5200 5200 6000 2311.1
1990-12-12 0 5200 5200 5200 1000 2311.1
1990-12-13 0 5200 5200 5200 8000 2311.1
1990-12-14 0 5500 5500 5500 3000 2444.5
1990-12-17 0 5700 5600 5700 9000 2533.3
1990-12-18 0 5800 5700 5790 3000 2573.3
1990-12-19 0 5790 5700 5710 47000 2537.8
1990-12-20 0 5710 5600 5600 43000 2488.9
1990-12-21 0 5700 4900 4900 3000 2177.8
1990-12-26 0 4950 4600 4600 8000 2044.5


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。