個別株価データ

個別株価データ

東証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
1990-01-04 1520 1520 1510 1510 5000 7550
1990-01-05 1520 1640 1520 1550 90000 7750
1990-01-08 1570 1620 1570 1600 44000 8000
1990-01-09 1600 1600 1580 1590 41000 7950
1990-01-10 1580 1580 1530 1530 11000 7650
1990-01-11 1500 1580 1500 1560 10000 7800
1990-01-12 1580 1580 1560 1560 29000 7800
1990-01-16 1500 1510 1470 1470 32000 7350
1990-01-17 1470 1500 1470 1500 32000 7500
1990-01-18 1470 1490 1470 1470 33000 7350
1990-01-19 1470 1500 1470 1500 22000 7500
1990-01-22 1510 1550 1510 1550 15000 7750
1990-01-23 1550 1550 1510 1510 21000 7550
1990-01-24 1520 1540 1520 1520 18000 7600
1990-01-25 1520 1520 1500 1500 18000 7500
1990-01-26 1490 1490 1470 1470 5000 7350
1990-01-29 1540 1540 1470 1470 26000 7350
1990-01-30 1500 1550 1500 1540 20000 7700
1990-01-31 1500 1540 1500 1500 4000 7500
1990-02-01 1520 1520 1480 1520 14000 7600
1990-02-02 1540 1600 1540 1600 31000 8000
1990-02-05 1580 1590 1550 1560 27000 7800
1990-02-06 1580 1590 1560 1560 9000 7800
1990-02-07 1560 1560 1560 1560 2000 7800
1990-02-08 1570 1630 1560 1630 41000 8150
1990-02-09 1620 1620 1590 1620 24000 8100
1990-02-13 1600 1600 1580 1580 17000 7900
1990-02-14 1580 1590 1570 1590 18000 7950
1990-02-15 1570 1660 1570 1620 90000 8100
1990-02-16 1610 1610 1580 1600 53000 8000
1990-02-19 1610 1620 1600 1600 44000 8000
1990-02-20 1600 1620 1600 1600 23000 8000
1990-02-21 1610 1620 1600 1600 19000 8000
1990-02-22 1580 1580 1550 1570 20000 7850
1990-02-23 1570 1570 1530 1540 17000 7700
1990-02-26 1500 1500 1380 1400 7000 7000
1990-02-27 1420 1500 1420 1490 16000 7450
1990-02-28 1530 1630 1520 1600 49000 8000
1990-03-01 1650 1720 1640 1710 195000 8550
1990-03-02 1730 1800 1690 1800 321000 9000
1990-03-05 1800 1800 1760 1780 108000 8900
1990-03-06 1770 1880 1770 1820 267000 9100
1990-03-07 1790 1790 1750 1790 121000 8950
1990-03-08 1770 1950 1770 1920 302000 9600
1990-03-09 1950 1950 1860 1890 126000 9450
1990-03-12 1870 1870 1780 1830 30000 9150
1990-03-13 1790 1790 1730 1760 30000 8800
1990-03-14 1730 1770 1730 1750 8000 8750
1990-03-15 1750 1850 1750 1790 18000 8950
1990-03-16 1830 1850 1780 1780 21000 8900
1990-03-19 1770 1770 1740 1740 9000 8700
1990-03-20 1650 1700 1640 1660 39000 8300
1990-03-22 1620 1620 1550 1570 55000 7850
1990-03-23 1570 1600 1570 1600 142000 8000
1990-03-26 1590 1650 1590 1650 24000 8250
1990-03-27 1650 1750 1620 1750 14000 8750
1990-03-28 1750 1750 1660 1700 13000 8500
1990-03-29 1660 1700 1580 1580 24000 7900
1990-03-30 1660 1660 1610 1620 7000 8100
1990-04-02 1600 1600 1510 1520 20000 7600
1990-04-03 1500 1500 1420 1500 28000 7500
1990-04-04 1480 1480 1410 1410 15000 7050
1990-04-05 1280 1280 1240 1240 25000 6200
1990-04-09 1500 1550 1500 1550 38000 7750
1990-04-10 1550 1550 1450 1450 8000 7250
1990-04-11 1470 1470 1460 1460 3000 7300
1990-04-12 1450 1450 1450 1450 8000 7250
1990-04-13 1500 1510 1490 1510 22000 7550
1990-04-16 1530 1540 1530 1540 22000 7700
1990-04-17 1540 1540 1540 1540 37000 7700
1990-04-18 1540 1570 1540 1570 19000 7850
1990-04-19 1600 1600 1570 1570 21000 7850
1990-04-20 1600 1620 1600 1600 27000 8000
1990-04-23 1600 1600 1590 1590 3000 7950
1990-04-24 1610 1610 1600 1610 12000 8050
1990-04-25 1580 1580 1580 1580 2000 7900
1990-04-26 1600 1620 1580 1620 25000 8100
1990-04-27 1620 1620 1600 1620 51000 8100
1990-05-01 1620 1630 1620 1620 13000 8100
1990-05-02 1630 1650 1620 1640 43000 8200
1990-05-07 1640 1640 1620 1620 3000 8100
1990-05-08 1590 1590 1590 1590 1000 7950
1990-05-09 1610 1610 1610 1610 9000 8050
1990-05-10 1610 1610 1580 1580 10000 7900
1990-05-11 1600 1600 1580 1580 3000 7900
1990-05-14 1640 1690 1640 1690 13000 8450
1990-05-15 1720 1720 1690 1720 22000 8600
1990-05-16 1720 1750 1720 1750 23000 8750
1990-05-17 1750 1880 1750 1850 167000 9250
1990-05-18 1850 1900 1810 1840 153000 9200
1990-05-21 1840 1910 1840 1910 180000 9550
1990-05-22 1800 1820 1760 1760 45000 8800
1990-05-23 1820 1980 1820 1850 267000 9250
1990-05-24 1870 1880 1860 1870 40000 9350
1990-05-25 1850 1850 1830 1840 36000 9200
1990-05-28 1850 1850 1830 1850 65000 9250
1990-05-29 1850 1850 1840 1850 13000 9250
1990-05-30 1850 1880 1850 1880 14000 9400
1990-05-31 1900 1900 1850 1850 8000 9250
1990-06-01 1850 1900 1840 1900 12000 9500
1990-06-04 1850 1860 1850 1850 10000 9250
1990-06-05 1820 1820 1790 1790 9000 8950
1990-06-06 1740 1800 1740 1750 13000 8750
1990-06-07 1760 1810 1760 1770 16000 8850
1990-06-08 1780 1830 1780 1830 3000 9150
1990-06-11 1850 1850 1830 1850 3000 9250
1990-06-12 1830 1830 1810 1810 6000 9050
1990-06-13 1750 1750 1750 1750 4000 8750
1990-06-14 1760 1800 1760 1800 4000 9000
1990-06-15 1760 1820 1760 1800 4000 9000
1990-06-18 1770 1770 1730 1750 22000 8750
1990-06-19 1730 1730 1710 1710 9000 8550
1990-06-20 1700 1710 1680 1700 10000 8500
1990-06-21 1700 1700 1680 1680 12000 8400
1990-06-22 1650 1720 1650 1720 9000 8600
1990-06-26 1700 1730 1700 1730 24000 8650
1990-06-27 1750 1800 1750 1800 17000 9000
1990-06-28 1800 1800 1720 1720 6000 8600
1990-06-29 1760 1760 1760 1760 1000 8800
1990-07-03 1790 1790 1770 1770 7000 8850
1990-07-04 1760 1770 1760 1770 9000 8850
1990-07-05 1800 1800 1780 1800 12000 9000
1990-07-06 1800 1800 1780 1800 12000 9000
1990-07-09 1800 1800 1800 1800 8000 9000
1990-07-10 1800 1800 1780 1790 16000 8950
1990-07-11 1780 1900 1780 1870 73000 9350
1990-07-12 1870 1890 1850 1880 62000 9400
1990-07-13 1900 1900 1900 1900 25000 9500
1990-07-16 1900 1900 1900 1900 5000 9500
1990-07-17 1890 1950 1890 1950 64000 9750
1990-07-18 1980 1980 1950 1950 74000 9750
1990-07-19 1980 2040 1970 2030 189000 10150
1990-07-20 2040 2040 1970 1970 37000 9850
1990-07-23 1950 2000 1950 1990 31000 9950
1990-07-24 1970 1970 1950 1950 17000 9750
1990-07-25 1930 1940 1910 1940 21000 9700
1990-07-26 1960 2000 1960 2000 54000 10000
1990-07-27 2020 2020 1960 1990 31000 9950
1990-07-30 1990 2000 1970 2000 30000 10000
1990-07-31 2020 2020 1950 1950 21000 9750
1990-08-01 2020 2020 1970 2000 47000 10000
1990-08-02 2000 2000 1960 1970 30000 9850
1990-08-03 1940 1950 1940 1950 14000 9750
1990-08-06 1960 1960 1900 1900 34000 9500
1990-08-07 1700 1700 1700 1700 5000 8500
1990-08-08 1670 1700 1670 1700 10000 8500
1990-08-09 1750 1800 1750 1800 12000 9000
1990-08-10 1820 1820 1750 1800 26000 9000
1990-08-13 1800 1800 1700 1700 7000 8500
1990-08-15 1640 1770 1640 1770 5000 8850
1990-08-16 1790 1790 1790 1790 3000 8950
1990-08-17 1710 1710 1700 1700 6000 8500
1990-08-20 1650 1650 1650 1650 1000 8250
1990-08-22 1650 1650 1630 1630 7000 8150
1990-08-24 1470 1470 1470 1470 5000 7350
1990-08-27 1480 1480 1480 1480 3000 7400
1990-08-28 1500 1570 1500 1560 27000 7800
1990-08-29 1560 1560 1560 1560 2000 7800
1990-08-31 1580 1580 1570 1570 3000 7850
1990-09-03 1570 1600 1570 1600 9000 8000
1990-09-04 1560 1570 1520 1520 4000 7600
1990-09-07 1550 1550 1470 1470 8000 7350
1990-09-10 1400 1430 1400 1430 2000 7150
1990-09-11 1450 1450 1450 1450 2000 7250
1990-09-13 1450 1450 1450 1450 1000 7250
1990-09-14 1450 1450 1450 1450 1000 7250
1990-09-17 1450 1450 1450 1450 16000 7250
1990-09-18 1450 1450 1450 1450 8000 7250
1990-09-20 1450 1450 1450 1450 2000 7250
1990-09-21 1450 1450 1450 1450 2000 7250
1990-09-25 1400 1400 1400 1400 1000 7000
1990-09-26 1430 1430 1430 1430 3000 7150
1990-09-27 1360 1400 1350 1400 19000 7000
1990-09-28 1350 1350 1240 1240 25000 6200
1990-10-01 1260 1260 1240 1240 12000 6200
1990-10-02 1200 1290 1200 1240 22000 6200
1990-10-03 1250 1280 1250 1280 33000 6400
1990-10-04 1250 1260 1250 1260 8000 6300
1990-10-05 1270 1290 1270 1270 18000 6350
1990-10-08 1300 1300 1290 1290 7000 6450
1990-10-09 1300 1320 1270 1270 16000 6350
1990-10-11 1240 1240 1240 1240 2000 6200
1990-10-12 1200 1270 1200 1270 68000 6350
1990-10-15 1290 1350 1290 1340 108000 6700
1990-10-16 1380 1400 1330 1330 41000 6650
1990-10-17 1290 1380 1290 1380 51000 6900
1990-10-18 1400 1400 1360 1370 38000 6850
1990-10-19 1390 1400 1350 1350 56000 6750
1990-10-22 1380 1380 1360 1370 13000 6850
1990-10-23 1360 1410 1360 1400 96000 7000
1990-10-24 1420 1500 1400 1500 20000 7500
1990-10-25 1500 1600 1500 1510 45000 7550
1990-10-26 1510 1510 1470 1480 23000 7400
1990-10-29 1480 1480 1480 1480 1000 7400
1990-10-30 1480 1480 1420 1420 4000 7100
1990-10-31 1450 1450 1450 1450 8000 7250
1990-11-01 1400 1400 1400 1400 3000 7000
1990-11-02 1400 1400 1400 1400 1000 7000
1990-11-05 1400 1400 1400 1400 2000 7000
1990-11-06 1400 1410 1400 1410 6000 7050
1990-11-07 1350 1350 1350 1350 3000 6750
1990-11-08 1420 1420 1410 1410 7000 7050
1990-11-09 1410 1420 1370 1420 31000 7100
1990-11-13 1430 1430 1400 1430 13000 7150
1990-11-15 1430 1430 1430 1430 1000 7150
1990-11-16 1450 1450 1450 1450 2000 7250
1990-11-20 1400 1450 1400 1450 10000 7250
1990-11-21 1430 1430 1430 1430 1000 7150
1990-11-22 1380 1380 1380 1380 1000 6900
1990-11-29 1380 1380 1350 1350 4000 6750
1990-11-30 1250 1250 1250 1250 2000 6250
1990-12-03 1310 1310 1310 1310 1000 6550
1990-12-04 1260 1260 1250 1250 2000 6250
1990-12-05 1210 1210 1210 1210 2000 6050
1990-12-07 1270 1300 1270 1300 3000 6500
1990-12-10 1350 1350 1330 1330 11000 6650
1990-12-11 1350 1350 1340 1340 3000 6700
1990-12-12 1340 1340 1310 1310 3000 6550
1990-12-13 1300 1300 1300 1300 2000 6500
1990-12-14 1300 1300 1300 1300 3000 6500
1990-12-17 1290 1290 1290 1290 1000 6450
1990-12-18 1270 1270 1270 1270 3000 6350
1990-12-19 1270 1270 1270 1270 1000 6350
1990-12-20 1270 1270 1270 1270 33000 6350
1990-12-21 1280 1280 1270 1270 6000 6350
1990-12-25 1270 1270 1270 1270 1000 6350


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。