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
1988-01-04 1020 1020 1010 1020 13000 766.3
1988-01-05 1050 1050 1040 1050 7000 788.9
1988-01-06 1070 1100 1060 1070 11000 803.9
1988-01-07 1080 1080 1070 1080 8000 811.4
1988-01-08 1100 1100 1090 1090 15000 818.9
1988-01-11 1100 1140 1100 1140 8000 856.5
1988-01-12 1140 1160 1140 1160 5000 871.5
1988-01-13 1150 1150 1130 1140 10000 856.5
1988-01-14 1140 1150 1130 1150 9000 864
1988-01-18 1140 1150 1100 1100 6000 826.5
1988-01-19 1130 1130 1110 1110 5000 834
1988-01-20 1100 1100 1100 1100 6000 826.5
1988-01-21 1100 1100 1090 1090 11000 818.9
1988-01-22 1080 1080 1070 1070 48000 803.9
1988-01-23 1090 1140 1080 1140 5000 856.5
1988-01-25 1150 1150 1140 1150 8000 864
1988-01-26 1150 1150 1120 1120 15000 841.5
1988-01-27 1130 1160 1130 1160 26000 871.5
1988-01-28 1160 1170 1150 1170 24000 879
1988-01-29 1180 1180 1170 1170 14000 879
1988-01-30 1180 1180 1180 1180 10000 886.6
1988-02-01 1190 1200 1180 1190 14000 894.1
1988-02-02 1200 1320 1200 1280 84000 961.7
1988-02-03 1260 1270 1250 1250 11000 939.1
1988-02-05 1270 1280 1260 1280 18000 961.7
1988-02-06 1320 1320 1300 1300 47000 976.7
1988-02-08 1320 1330 1300 1330 43000 999.3
1988-02-09 1330 1330 1300 1330 82000 999.3
1988-02-10 1320 1320 1280 1280 71000 961.7
1988-02-12 1280 1280 1280 1280 8000 961.7
1988-02-15 1280 1300 1280 1280 32000 961.7
1988-02-16 1270 1270 1250 1250 24000 939.1
1988-02-17 1250 1300 1250 1300 12000 976.7
1988-02-19 1300 1300 1280 1290 19000 969.2
1988-02-22 1320 1340 1300 1300 64000 976.7
1988-02-23 1320 1380 1300 1370 86000 1029.3
1988-02-24 1370 1390 1360 1370 54000 1029.3
1988-02-25 1370 1390 1360 1360 97000 1021.8
1988-02-26 1400 1430 1400 1430 297000 1074.4
1988-02-27 1430 1430 1400 1430 46000 1074.4
1988-02-29 1420 1420 1360 1380 45000 1036.8
1988-03-01 1370 1410 1370 1400 20000 1051.8
1988-03-02 1380 1380 1360 1360 15000 1021.8
1988-03-03 1380 1380 1350 1350 25000 1014.3
1988-03-04 1330 1360 1330 1360 8000 1021.8
1988-03-05 1360 1360 1360 1360 6000 1021.8
1988-03-07 1340 1360 1330 1350 15000 1014.3
1988-03-08 1350 1350 1320 1320 17000 991.7
1988-03-09 1330 1330 1300 1300 10000 976.7
1988-03-11 1300 1300 1270 1280 30000 961.7
1988-03-14 1280 1280 1270 1280 18000 961.7
1988-03-15 1280 1280 1260 1270 14000 954.2
1988-03-16 1260 1280 1250 1280 20000 961.7
1988-03-17 1250 1260 1250 1250 37000 939.1
1988-03-18 1250 1270 1250 1250 30000 939.1
1988-03-22 1250 1260 1230 1230 51000 924.1
1988-03-23 1220 1250 1200 1210 64000 909.1
1988-03-24 1220 1250 1220 1220 13000 916.6
1988-03-25 1270 1270 1250 1250 18000 939.1
1988-03-26 1220 1240 1220 1230 8000 924.1
1988-03-28 1210 1220 1210 1220 23000 916.6
1988-03-29 1270 1270 1270 1270 4000 954.2
1988-03-30 1240 1250 1240 1250 14000 939.1
1988-04-01 1270 1270 1270 1270 11000 954.2
1988-04-02 1270 1280 1270 1270 13000 954.2
1988-04-04 1270 1280 1250 1250 36000 939.1
1988-04-05 1270 1310 1270 1310 54000 984.2
1988-04-06 1340 1350 1330 1330 50000 999.3
1988-04-07 1370 1420 1370 1410 337000 1059.4
1988-04-08 1390 1410 1380 1390 130000 1044.3
1988-04-11 1400 1410 1400 1400 72000 1051.8
1988-04-12 1400 1400 1390 1400 53000 1051.8
1988-04-13 1420 1450 1400 1450 207000 1089.4
1988-04-14 1420 1420 1400 1400 58000 1051.8
1988-04-15 1400 1400 1360 1380 64000 1036.8
1988-04-18 1370 1370 1360 1360 3000 1021.8
1988-04-19 1350 1350 1290 1290 13000 969.2
1988-04-20 1300 1300 1300 1300 2000 976.7
1988-04-21 1320 1330 1310 1330 14000 999.3
1988-04-22 1330 1350 1330 1330 8000 999.3
1988-04-23 1350 1360 1350 1350 22000 1014.3
1988-04-25 1350 1370 1350 1370 16000 1029.3
1988-04-27 1390 1390 1360 1360 9000 1021.8
1988-04-28 1370 1380 1350 1350 16000 1014.3
1988-04-30 1340 1350 1310 1310 24000 984.2
1988-05-02 1330 1350 1330 1350 2000 1014.3
1988-05-06 1370 1370 1320 1340 26000 1006.8
1988-05-07 1350 1350 1310 1310 14000 984.2
1988-05-09 1350 1350 1350 1350 5000 1014.3
1988-05-10 1350 1350 1310 1350 17000 1014.3
1988-05-11 1340 1350 1340 1350 33000 1014.3
1988-05-12 1330 1330 1330 1330 5000 999.3
1988-05-16 1350 1350 1330 1350 39000 1014.3
1988-05-17 1350 1350 1340 1350 24000 1014.3
1988-05-18 1340 1350 1330 1350 26000 1014.3
1988-05-19 1320 1340 1320 1340 11000 1006.8
1988-05-20 1330 1350 1330 1350 34000 1014.3
1988-05-23 1350 1370 1330 1330 34000 999.3
1988-05-24 1320 1350 1320 1350 16000 1014.3
1988-05-25 1360 1360 1350 1350 11000 1014.3
1988-05-26 1350 1390 1350 1370 32000 1029.3
1988-05-27 1390 1390 1380 1380 29000 1036.8
1988-05-28 1330 1340 1310 1310 49000 984.2
1988-05-30 1340 1350 1330 1350 6000 1014.3
1988-05-31 1340 1350 1330 1350 17000 1014.3
1988-06-01 1340 1340 1320 1330 35000 999.3
1988-06-02 1340 1340 1330 1330 21000 999.3
1988-06-03 1330 1390 1310 1390 65000 1044.3
1988-06-04 1370 1370 1350 1350 6000 1014.3
1988-06-06 1310 1350 1310 1350 12000 1014.3
1988-06-07 1350 1350 1310 1320 27000 991.7
1988-06-09 1320 1320 1310 1320 24000 991.7
1988-06-10 1350 1350 1330 1350 43000 1014.3
1988-06-13 1330 1390 1330 1370 26000 1029.3
1988-06-14 1390 1400 1380 1390 92000 1044.3
1988-06-15 1390 1400 1380 1390 70000 1044.3
1988-06-16 1370 1380 1360 1380 21000 1036.8
1988-06-17 1370 1370 1330 1350 151000 1014.3
1988-06-20 1340 1340 1340 1340 3000 1006.8
1988-06-21 1320 1370 1320 1350 53000 1014.3
1988-06-22 1340 1350 1340 1340 37000 1006.8
1988-06-23 1340 1350 1320 1320 21000 991.7
1988-06-24 1320 1400 1320 1400 36000 1051.8
1988-06-25 1340 1340 1340 1340 12000 1006.8
1988-06-27 1380 1380 1350 1350 8000 1014.3
1988-06-28 1350 1390 1350 1390 42000 1044.3
1988-06-29 1350 1350 1350 1350 13000 1014.3
1988-06-30 1350 1350 1350 1350 15000 1014.3
1988-07-01 1350 1350 1350 1350 20000 1014.3
1988-07-02 1330 1330 1330 1330 4000 999.3
1988-07-04 1270 1290 1270 1290 25000 969.2
1988-07-05 1300 1300 1280 1280 6000 961.7
1988-07-06 1300 1300 1270 1290 29000 969.2
1988-07-07 1260 1290 1260 1290 6000 969.2
1988-07-08 1260 1280 1260 1270 8000 954.2
1988-07-11 1260 1260 1250 1250 8000 939.1
1988-07-12 1260 1260 1240 1250 58000 939.1
1988-07-13 1250 1250 1240 1250 31000 939.1
1988-07-14 1250 1250 1210 1230 51000 924.1
1988-07-15 1230 1230 1230 1230 4000 924.1
1988-07-18 1240 1240 1240 1240 2000 931.6
1988-07-19 1220 1220 1170 1170 97000 879
1988-07-20 1180 1200 1180 1180 13000 886.6
1988-07-21 1200 1240 1200 1220 28000 916.6
1988-07-22 1200 1200 1180 1180 7000 886.6
1988-07-23 1170 1190 1170 1180 4000 886.6
1988-07-25 1160 1160 1160 1160 12000 871.5
1988-07-26 1180 1180 1180 1180 5000 886.6
1988-07-27 1180 1200 1180 1180 19000 886.6
1988-07-28 1190 1200 1180 1200 35000 901.6
1988-07-29 1200 1200 1200 1200 11000 901.6
1988-07-30 1240 1240 1210 1210 2000 909.1
1988-08-01 1190 1220 1190 1220 81000 916.6
1988-08-02 1200 1220 1200 1220 12000 916.6
1988-08-03 1240 1250 1200 1200 46000 901.6
1988-08-04 1220 1220 1180 1220 16000 916.6
1988-08-05 1220 1220 1220 1220 8000 916.6
1988-08-06 1220 1300 1220 1300 11000 976.7
1988-08-08 1280 1280 1280 1280 2000 961.7
1988-08-09 1220 1220 1220 1220 1000 916.6
1988-08-10 1280 1280 1280 1280 10000 961.7
1988-08-15 1210 1210 1210 1210 1000 909.1
1988-08-16 1190 1190 1190 1190 2000 894.1
1988-08-17 1190 1190 1180 1190 11000 894.1
1988-08-18 1220 1220 1220 1220 2000 916.6
1988-08-19 1210 1210 1200 1210 17000 909.1
1988-08-23 1210 1210 1210 1210 4000 909.1
1988-08-25 1200 1210 1200 1200 29000 901.6
1988-08-26 1200 1200 1180 1190 6000 894.1
1988-08-27 1200 1200 1200 1200 20000 901.6
1988-08-29 1200 1230 1200 1210 21000 909.1
1988-08-30 1210 1230 1210 1210 14000 909.1
1988-08-31 1210 1210 1210 1210 3000 909.1
1988-09-01 1200 1200 1200 1200 23000 901.6
1988-09-02 1180 1200 1180 1200 13000 901.6
1988-09-03 1200 1200 1200 1200 1000 901.6
1988-09-05 1220 1220 1200 1200 5000 901.6
1988-09-07 1200 1200 1200 1200 4000 901.6
1988-09-08 1190 1200 1190 1200 17000 901.6
1988-09-09 1200 1200 1200 1200 6000 901.6
1988-09-12 1200 1200 1160 1160 6000 871.5
1988-09-13 1170 1190 1170 1180 11000 886.6
1988-09-14 1190 1190 1170 1170 10000 879
1988-09-16 1170 1170 1170 1170 5000 879
1988-09-19 1160 1220 1160 1220 22000 916.6
1988-09-20 1170 1170 1160 1160 4000 871.5
1988-09-21 1170 1220 1170 1200 48000 901.6
1988-09-22 1160 1160 1160 1160 19000 871.5
1988-09-26 1160 1200 1150 1150 21000 864
1988-09-27 1160 1180 1140 1140 15000 856.5
1988-09-28 1170 1220 1170 1200 34000 901.6
1988-09-30 1230 1240 1210 1240 20000 931.6
1988-10-01 1250 1250 1250 1250 16000 939.1
1988-10-03 1280 1350 1260 1260 20000 946.7
1988-10-04 1240 1260 1240 1260 12000 946.7
1988-10-05 1250 1260 1240 1250 20000 939.1
1988-10-06 1250 1260 1240 1260 19000 946.7
1988-10-07 1230 1250 1230 1250 15000 939.1
1988-10-11 1250 1250 1240 1240 42000 931.6
1988-10-12 1300 1320 1280 1290 131000 969.2
1988-10-13 1290 1300 1250 1250 27000 939.1
1988-10-14 1260 1280 1260 1280 17000 961.7
1988-10-17 1280 1290 1270 1280 79000 961.7
1988-10-18 1280 1340 1280 1280 255000 961.7
1988-10-19 1280 1290 1270 1290 59000 969.2
1988-10-20 1290 1300 1280 1280 19000 961.7
1988-10-21 1280 1300 1280 1280 39000 961.7
1988-10-22 1300 1310 1300 1300 24000 976.7
1988-10-24 1290 1350 1290 1350 115000 1014.3
1988-10-25 1350 1350 1290 1290 83000 969.2
1988-10-26 1290 1300 1290 1290 16000 969.2
1988-10-27 1300 1300 1290 1290 33000 969.2
1988-10-28 1300 1300 1290 1290 280000 969.2
1988-10-29 1290 1290 1270 1270 51000 954.2
1988-10-31 1270 1280 1270 1270 27000 954.2
1988-11-01 1270 1280 1260 1280 41000 961.7
1988-11-02 1280 1290 1280 1290 30000 969.2
1988-11-04 1280 1280 1250 1270 23000 954.2
1988-11-05 1290 1290 1270 1270 30000 954.2
1988-11-07 1260 1270 1250 1250 45000 939.1
1988-11-08 1250 1260 1240 1240 48000 931.6
1988-11-09 1230 1250 1230 1250 19000 939.1
1988-11-10 1250 1290 1250 1290 10000 969.2
1988-11-11 1290 1340 1280 1340 105000 1006.8
1988-11-14 1330 1350 1320 1340 44000 1006.8
1988-11-15 1350 1540 1350 1540 918000 1157
1988-11-16 1570 1640 1550 1600 1761999 1202.1
1988-11-17 1620 1620 1560 1600 629000 1202.1
1988-11-18 1650 1670 1580 1600 1096000 1202.1
1988-11-21 1650 1660 1600 1600 338000 1202.1
1988-11-22 1620 1620 1560 1600 170000 1202.1
1988-11-24 1590 1620 1540 1620 175000 1217.1
1988-11-25 1650 1750 1640 1710 1723999 1284.8
1988-11-26 1740 1740 1680 1690 356000 1269.7
1988-11-28 1690 1690 1640 1650 335000 1239.7
1988-11-29 1650 1740 1650 1740 647000 1307.3
1988-11-30 1740 1750 1680 1710 409000 1284.8
1988-12-01 1720 1720 1640 1640 193000 1232.2
1988-12-02 1630 1670 1610 1630 139000 1224.6
1988-12-03 1650 1670 1630 1650 145000 1239.7
1988-12-05 1640 1650 1550 1550 101000 1164.5
1988-12-06 1570 1640 1560 1600 100000 1202.1
1988-12-07 1630 1630 1580 1580 59000 1187.1
1988-12-08 1610 1620 1560 1580 60000 1187.1
1988-12-09 1590 1600 1550 1560 57000 1172.1
1988-12-12 1530 1560 1520 1520 103000 1142
1988-12-13 1520 1540 1470 1530 71000 1149.5
1988-12-14 1500 1560 1500 1520 26000 1142
1988-12-15 1490 1500 1480 1480 70000 1112
1988-12-16 1480 1490 1430 1440 55000 1081.9
1988-12-19 1460 1470 1450 1470 22000 1104.4
1988-12-20 1480 1570 1470 1570 76000 1179.6
1988-12-21 1550 1570 1500 1500 81000 1127
1988-12-22 1500 1610 1500 1610 145000 1209.6
1988-12-23 1630 1630 1580 1600 90000 1202.1
1988-12-24 1580 1600 1550 1570 52000 1179.6
1988-12-26 1600 1600 1550 1550 83000 1164.5
1988-12-27 1550 1600 1530 1600 44000 1202.1
1988-12-28 1550 1590 1550 1550 28000 1164.5


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。