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
1990-01-04 1950 1950 1920 1930 67000 1450
1990-01-05 1950 1960 1940 1950 113000 1465.1
1990-01-08 1950 1950 1920 1950 24000 1465.1
1990-01-09 1970 1970 1960 1960 20000 1472.6
1990-01-10 1980 1990 1950 1970 102000 1480.1
1990-01-11 1960 1990 1960 1960 37000 1472.6
1990-01-12 1980 1980 1950 1950 48000 1465.1
1990-01-16 1950 1950 1930 1930 52000 1450
1990-01-17 1900 1920 1890 1920 57000 1442.5
1990-01-18 1930 1940 1930 1940 6000 1457.6
1990-01-19 1930 1960 1930 1950 112000 1465.1
1990-01-22 1990 2060 1990 2040 18000 1532.7
1990-01-23 2080 2100 2050 2070 111000 1555.2
1990-01-24 2070 2070 2030 2060 76000 1547.7
1990-01-25 1990 1990 1990 1990 1000 1495.1
1990-01-26 2020 2020 1990 1990 20000 1495.1
1990-01-29 2040 2040 2040 2040 2000 1532.7
1990-01-30 1990 1990 1990 1990 23000 1495.1
1990-01-31 1990 2050 1990 2030 64000 1525.2
1990-02-01 2030 2070 2020 2040 63000 1532.7
1990-02-02 2070 2120 2050 2110 100000 1585.3
1990-02-05 2110 2130 2100 2130 62000 1600.3
1990-02-06 2140 2190 2130 2190 207000 1645.4
1990-02-07 2190 2190 2170 2170 31000 1630.4
1990-02-08 2160 2190 2160 2180 37000 1637.9
1990-02-09 2190 2190 2150 2190 150000 1645.4
1990-02-13 2190 2190 2150 2150 28000 1615.3
1990-02-14 2140 2150 2130 2150 56000 1615.3
1990-02-15 2160 2170 2150 2150 52000 1615.3
1990-02-16 2100 2140 2100 2140 29000 1607.8
1990-02-19 2150 2150 2120 2150 51000 1615.3
1990-02-20 2150 2170 2130 2170 17000 1630.4
1990-02-21 2150 2150 2080 2080 23000 1562.7
1990-02-22 2080 2080 2010 2080 32000 1562.7
1990-02-23 2080 2090 2080 2090 25000 1570.3
1990-02-26 2080 2080 1950 1950 21000 1465.1
1990-02-27 1950 2000 1950 1980 53000 1487.6
1990-02-28 2050 2050 2050 2050 26000 1540.2
1990-03-01 2050 2090 2050 2090 92000 1570.3
1990-03-02 2070 2090 2070 2090 39000 1570.3
1990-03-05 2100 2100 2100 2100 2000 1577.8
1990-03-06 2110 2170 2100 2110 52000 1585.3
1990-03-07 2110 2110 2110 2110 6000 1585.3
1990-03-08 2150 2150 2110 2150 39000 1615.3
1990-03-09 2160 2190 2150 2150 96000 1615.3
1990-03-12 2120 2130 2120 2130 16000 1600.3
1990-03-13 2120 2130 2100 2100 145000 1577.8
1990-03-14 2100 2130 2100 2130 35000 1600.3
1990-03-15 2120 2210 2120 2210 281000 1660.4
1990-03-16 2220 2280 2220 2260 197000 1698
1990-03-19 2270 2270 2270 2270 51000 1705.5
1990-03-20 2210 2210 2100 2120 55000 1592.8
1990-03-22 1960 1960 1960 1960 11000 1472.6
1990-03-23 2010 2040 2000 2020 18000 1517.7
1990-03-26 2000 2050 2000 2020 63000 1517.7
1990-03-27 1890 1900 1890 1900 27000 1570.3
1990-03-28 1900 1910 1900 1910 11000 1578.5
1990-03-30 1900 1990 1900 1990 12000 1644.6
1990-04-02 1850 1890 1850 1890 4000 1562
1990-04-03 1900 1900 1840 1890 37000 1562
1990-04-04 1900 1920 1900 1900 37000 1570.3
1990-04-05 1900 1910 1900 1900 78000 1570.3
1990-04-06 1900 1900 1900 1900 9000 1570.3
1990-04-09 1910 1910 1900 1900 10000 1570.3
1990-04-10 1910 1910 1900 1910 18000 1578.5
1990-04-11 1910 1920 1910 1920 3000 1586.8
1990-04-12 1920 1920 1910 1910 33000 1578.5
1990-04-13 1910 1930 1910 1930 6000 1595
1990-04-16 1900 1900 1900 1900 9000 1570.3
1990-04-17 1910 1910 1900 1900 10000 1570.3
1990-04-18 1900 1900 1900 1900 1000 1570.3
1990-04-19 1900 1900 1900 1900 27000 1570.3
1990-04-20 1900 1910 1900 1910 13000 1578.5
1990-04-23 1900 1910 1900 1910 25000 1578.5
1990-04-24 1900 1910 1900 1910 33000 1578.5
1990-04-25 1910 1910 1900 1910 35000 1578.5
1990-04-26 1900 1900 1890 1900 32000 1570.3
1990-04-27 1900 1910 1900 1900 50000 1570.3
1990-05-01 1900 1910 1900 1910 32000 1578.5
1990-05-02 1930 1930 1900 1930 45000 1595
1990-05-07 1930 1930 1930 1930 1000 1595
1990-05-08 1920 1950 1920 1950 16000 1611.6
1990-05-09 1940 1940 1930 1940 13000 1603.3
1990-05-10 1930 2000 1930 2000 32000 1652.9
1990-05-11 2000 2000 2000 2000 7000 1652.9
1990-05-14 1990 1990 1960 1960 27000 1619.8
1990-05-15 1960 2000 1950 2000 93000 1652.9
1990-05-16 1990 2000 1970 1980 38000 1636.4
1990-05-17 1950 1950 1950 1950 25000 1611.6
1990-05-18 1970 1980 1920 1920 138000 1586.8
1990-05-21 1930 1930 1870 1880 43000 1553.7
1990-05-22 1870 1890 1870 1890 54000 1562
1990-05-23 1880 1890 1880 1890 18000 1562
1990-05-24 1890 1900 1880 1890 126000 1562
1990-05-25 1890 1900 1870 1880 41000 1553.7
1990-05-28 1860 1900 1860 1900 90000 1570.3
1990-05-29 1900 1910 1900 1900 47000 1570.3
1990-05-30 1870 1900 1870 1900 28000 1570.3
1990-05-31 1900 1900 1900 1900 28000 1570.3
1990-06-01 1870 1930 1870 1930 141000 1595
1990-06-04 1930 1960 1930 1950 34000 1611.6
1990-06-05 1930 1950 1930 1930 34000 1595
1990-06-06 2000 2020 1950 2020 86000 1669.4
1990-06-07 2020 2040 1970 1970 89000 1628.1
1990-06-08 1970 2020 1960 2020 14000 1669.4
1990-06-11 2020 2020 2000 2000 9000 1652.9
1990-06-12 1990 1990 1930 1960 19000 1619.8
1990-06-13 1930 1960 1930 1930 15000 1595
1990-06-14 1900 1960 1900 1960 6000 1619.8
1990-06-15 1900 1950 1900 1900 14000 1570.3
1990-06-18 1910 1910 1900 1900 11000 1570.3
1990-06-19 1860 1930 1860 1930 23000 1595
1990-06-20 1930 1930 1870 1870 17000 1545.5
1990-06-21 1840 1930 1840 1930 16000 1595
1990-06-22 1900 1920 1900 1920 6000 1586.8
1990-06-25 1940 1940 1940 1940 8000 1603.3
1990-06-26 1900 1940 1870 1940 77000 1603.3
1990-06-27 1970 1970 1910 1950 12000 1611.6
1990-06-28 1950 1950 1950 1950 21000 1611.6
1990-06-29 1940 2040 1940 1960 104000 1619.8
1990-07-02 2000 2020 1990 2000 43000 1652.9
1990-07-03 2040 2040 1990 2010 80000 1661.2
1990-07-04 1990 1990 1980 1980 73000 1636.4
1990-07-05 1980 2040 1980 1980 60000 1636.4
1990-07-06 1980 2010 1980 2010 11000 1661.2
1990-07-09 2000 2040 1980 1980 17000 1636.4
1990-07-10 1980 2010 1980 2010 92000 1661.2
1990-07-11 1970 2000 1970 1990 153000 1644.6
1990-07-12 1980 2020 1980 1990 72000 1644.6
1990-07-13 1970 2010 1970 1980 169000 1636.4
1990-07-16 1980 2010 1970 2010 281000 1661.2
1990-07-17 2040 2040 2010 2010 72000 1661.2
1990-07-18 2010 2090 2010 2090 159000 1727.3
1990-07-19 2090 2130 2060 2100 97000 1735.5
1990-07-20 2110 2110 2080 2080 95000 1719
1990-07-23 2120 2120 2050 2050 44000 1694.2
1990-07-24 2030 2050 2010 2010 76000 1661.2
1990-07-25 2050 2070 2050 2070 41000 1710.7
1990-07-26 2110 2120 2070 2100 176000 1735.5
1990-07-27 2140 2150 2110 2150 87000 1776.9
1990-07-30 2150 2150 2050 2150 54000 1776.9
1990-07-31 2060 2190 2060 2190 131000 1809.9
1990-08-01 2200 2250 2190 2230 275000 1843
1990-08-02 2200 2280 2200 2270 193000 1876
1990-08-03 2190 2190 2190 2190 23000 1809.9
1990-08-06 2110 2140 2110 2140 16000 1768.6
1990-08-07 2130 2130 1970 2050 62000 1694.2
1990-08-08 1970 2000 1970 2000 9000 1652.9
1990-08-09 2010 2050 2010 2010 25000 1661.2
1990-08-10 1980 1980 1920 1920 11000 1586.8
1990-08-13 1940 1940 1870 1890 46000 1562
1990-08-14 1800 1880 1800 1880 8000 1553.7
1990-08-15 1900 1900 1890 1900 12000 1570.3
1990-08-16 1890 1910 1890 1900 33000 1570.3
1990-08-17 1930 1930 1900 1900 157000 1570.3
1990-08-20 1930 1930 1900 1900 8000 1570.3
1990-08-21 1870 1870 1800 1800 21000 1487.6
1990-08-22 1750 1750 1680 1700 25000 1405
1990-08-23 1670 1690 1650 1690 42000 1396.7
1990-08-24 1660 1680 1650 1680 23000 1388.4
1990-08-27 1770 1770 1680 1690 86000 1396.7
1990-08-28 1680 1800 1680 1800 20000 1487.6
1990-08-29 1820 1860 1790 1860 55000 1537.2
1990-08-30 1900 1900 1810 1820 62000 1504.1
1990-08-31 1820 1820 1820 1820 26000 1504.1
1990-09-03 1850 1850 1850 1850 24000 1528.9
1990-09-05 1810 1810 1810 1810 14000 1495.9
1990-09-06 1890 1890 1890 1890 10000 1562
1990-09-07 1880 1880 1870 1870 22000 1545.5
1990-09-10 1790 1800 1790 1790 3000 1479.3
1990-09-11 1770 1840 1770 1840 13000 1520.7
1990-09-12 1810 1810 1810 1810 1000 1495.9
1990-09-13 1890 1890 1890 1890 5000 1562
1990-09-14 1820 1820 1820 1820 1000 1504.1
1990-09-17 1820 1820 1820 1820 7000 1504.1
1990-09-18 1790 1820 1790 1820 3000 1504.1
1990-09-19 1730 1790 1730 1790 11000 1479.3
1990-09-20 1690 1690 1650 1650 5000 1363.6
1990-09-21 1620 1650 1620 1650 30000 1363.6
1990-09-25 1600 1600 1600 1600 4000 1322.3
1990-09-26 1600 1600 1600 1600 13000 1322.3
1990-09-27 1600 1600 1590 1590 11000 1314.1
1990-09-28 1550 1550 1550 1550 12000 1281
1990-10-01 1550 1550 1550 1550 1000 1281
1990-10-02 1500 1530 1480 1500 24000 1239.7
1990-10-03 1480 1480 1410 1410 7000 1165.3
1990-10-04 1490 1490 1480 1480 5000 1223.1
1990-10-05 1480 1500 1450 1450 12000 1198.4
1990-10-08 1390 1390 1310 1310 44000 1082.6
1990-10-09 1350 1380 1340 1370 39000 1132.2
1990-10-11 1350 1360 1340 1350 25000 1115.7
1990-10-12 1360 1360 1320 1350 12000 1115.7
1990-10-15 1370 1430 1350 1420 19000 1173.6
1990-10-16 1480 1490 1480 1490 8000 1231.4
1990-10-17 1470 1550 1470 1550 25000 1281
1990-10-18 1530 1540 1530 1540 12000 1272.7
1990-10-19 1560 1600 1560 1560 6000 1289.3
1990-10-22 1630 1630 1600 1620 8000 1338.8
1990-10-23 1570 1570 1570 1570 3000 1297.5
1990-10-24 1570 1570 1550 1550 4000 1281
1990-10-25 1570 1580 1570 1580 16000 1305.8
1990-10-26 1570 1570 1570 1570 5000 1297.5
1990-10-29 1610 1610 1570 1570 17000 1297.5
1990-10-30 1620 1620 1620 1620 1000 1338.8
1990-11-01 1600 1600 1570 1570 13000 1297.5
1990-11-02 1570 1570 1550 1550 5000 1281
1990-11-05 1640 1640 1640 1640 13000 1355.4
1990-11-06 1630 1630 1610 1610 11000 1330.6
1990-11-07 1580 1600 1570 1600 10000 1322.3
1990-11-08 1600 1600 1570 1600 21000 1322.3
1990-11-09 1630 1630 1580 1580 58000 1305.8
1990-11-13 1700 1700 1660 1660 26000 1371.9
1990-11-14 1610 1660 1610 1630 7000 1347.1
1990-11-15 1660 1780 1660 1750 95000 1446.3
1990-11-16 1720 1810 1700 1810 166000 1495.9
1990-11-19 1810 1830 1780 1780 80000 1471.1
1990-11-20 1810 1890 1810 1880 255000 1553.7
1990-11-21 1830 1830 1770 1800 26000 1487.6
1990-11-22 1790 1790 1750 1750 13000 1446.3
1990-11-26 1780 1780 1750 1760 47000 1454.6
1990-11-27 1760 1760 1700 1700 34000 1405
1990-11-28 1650 1650 1630 1630 22000 1347.1
1990-11-29 1600 1600 1530 1530 39000 1264.5
1990-11-30 1450 1450 1430 1430 13000 1181.8
1990-12-04 1480 1500 1480 1490 21000 1231.4
1990-12-05 1480 1520 1480 1520 8000 1256.2
1990-12-06 1520 1520 1500 1500 10000 1239.7
1990-12-07 1550 1580 1550 1550 17000 1281
1990-12-10 1560 1560 1550 1550 2000 1281
1990-12-11 1610 1610 1580 1610 28000 1330.6
1990-12-12 1610 1660 1610 1640 27000 1355.4
1990-12-13 1650 1710 1650 1710 17000 1413.2
1990-12-14 1700 1720 1700 1700 49000 1405
1990-12-17 1700 1700 1700 1700 1000 1405
1990-12-18 1690 1690 1650 1650 13000 1363.6
1990-12-19 1710 1710 1680 1680 38000 1388.4
1990-12-20 1650 1650 1650 1650 8000 1363.6
1990-12-21 1650 1650 1640 1640 2000 1355.4
1990-12-25 1610 1620 1610 1620 14000 1338.8
1990-12-26 1620 1710 1620 1710 37000 1413.2
1990-12-27 1720 1720 1680 1710 25000 1413.2
1990-12-28 1680 1710 1670 1710 28000 1413.2


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。