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
1991-01-04 1710 1710 1710 1710 4000 1413.2
1991-01-07 1720 1720 1710 1710 9000 1413.2
1991-01-08 1710 1710 1650 1650 18000 1363.6
1991-01-09 1660 1660 1660 1660 5000 1371.9
1991-01-10 1600 1640 1600 1640 17000 1355.4
1991-01-11 1650 1660 1650 1660 17000 1371.9
1991-01-16 1600 1600 1580 1580 4000 1305.8
1991-01-17 1520 1560 1520 1560 26000 1289.3
1991-01-18 1580 1630 1580 1590 20000 1314.1
1991-01-21 1580 1590 1580 1590 29000 1314.1
1991-01-22 1610 1660 1610 1660 29000 1371.9
1991-01-23 1620 1620 1600 1600 7000 1322.3
1991-01-24 1600 1600 1590 1600 62000 1322.3
1991-01-25 1600 1600 1600 1600 6000 1322.3
1991-01-28 1650 1660 1650 1660 31000 1371.9
1991-01-29 1650 1660 1630 1630 37000 1347.1
1991-01-30 1650 1660 1650 1660 3000 1371.9
1991-01-31 1660 1680 1650 1650 22000 1363.6
1991-02-01 1650 1650 1600 1600 14000 1322.3
1991-02-04 1660 1660 1660 1660 10000 1371.9
1991-02-05 1700 1700 1660 1660 31000 1371.9
1991-02-06 1660 1660 1620 1650 32000 1363.6
1991-02-08 1650 1730 1630 1730 77000 1429.8
1991-02-12 1670 1670 1670 1670 15000 1380.2
1991-02-13 1680 1680 1650 1680 14000 1388.4
1991-02-14 1680 1680 1640 1640 21000 1355.4
1991-02-15 1640 1650 1640 1650 29000 1363.6
1991-02-18 1670 1710 1660 1690 34000 1396.7
1991-02-19 1660 1690 1660 1690 17000 1396.7
1991-02-20 1690 1690 1680 1690 18000 1396.7
1991-02-21 1690 1850 1690 1850 157000 1528.9
1991-02-22 1790 1800 1760 1760 36000 1454.6
1991-02-26 1790 1800 1790 1800 30000 1487.6
1991-02-27 1780 1800 1750 1800 34000 1487.6
1991-02-28 1770 1810 1770 1780 137000 1471.1
1991-03-01 1780 1840 1780 1840 100000 1520.7
1991-03-04 1820 1940 1820 1840 55000 1520.7
1991-03-05 1840 1890 1840 1890 29000 1562
1991-03-06 1890 1930 1880 1920 61000 1586.8
1991-03-07 1940 1940 1910 1910 29000 1578.5
1991-03-08 1890 1950 1890 1940 194000 1603.3
1991-03-11 1920 1940 1900 1920 35000 1586.8
1991-03-12 1920 1920 1900 1910 85000 1578.5
1991-03-13 1910 1910 1910 1910 24000 1578.5
1991-03-14 1880 1880 1850 1850 5000 1528.9
1991-03-15 1880 1880 1850 1850 13000 1528.9
1991-03-18 1860 1880 1850 1870 69000 1545.5
1991-03-19 1770 1770 1770 1770 2000 1462.8
1991-03-20 1770 1830 1770 1830 11000 1512.4
1991-03-22 1860 1860 1850 1850 7000 1528.9
1991-03-25 1840 1840 1800 1800 17000 1487.6
1991-03-26 1680 1720 1680 1700 112000 1405
1991-03-27 1730 1790 1730 1790 16000 1479.3
1991-03-28 1820 1850 1800 1850 64000 1528.9
1991-03-29 1850 1850 1800 1800 12000 1487.6
1991-04-02 1750 1750 1750 1750 1000 1446.3
1991-04-03 1770 1800 1770 1770 16000 1462.8
1991-04-04 1800 1850 1800 1850 5000 1528.9
1991-04-05 1810 1810 1810 1810 13000 1495.9
1991-04-08 1840 1860 1840 1860 10000 1537.2
1991-04-09 1890 1890 1860 1860 5000 1537.2
1991-04-12 1870 1900 1870 1900 3000 1570.3
1991-04-15 1900 1910 1900 1900 13000 1570.3
1991-04-16 1930 1930 1880 1920 50000 1586.8
1991-04-17 1890 1930 1890 1920 68000 1586.8
1991-04-18 1930 1930 1900 1900 54000 1570.3
1991-04-19 1920 1940 1900 1920 31000 1586.8
1991-04-22 1900 1940 1900 1920 112000 1586.8
1991-04-23 1920 1980 1920 1960 168000 1619.8
1991-04-24 1950 1950 1900 1900 71000 1570.3
1991-04-25 1930 1930 1920 1920 24000 1586.8
1991-04-26 1940 1940 1910 1920 19000 1586.8
1991-04-30 1920 1950 1920 1920 15000 1586.8
1991-05-01 1920 1950 1920 1950 55000 1611.6
1991-05-02 1950 2020 1920 2000 479000 1652.9
1991-05-07 2020 2020 1980 1990 136000 1644.6
1991-05-08 1990 2010 1980 1990 107000 1644.6
1991-05-09 1960 1990 1960 1980 54000 1636.4
1991-05-10 1950 1980 1940 1950 44000 1611.6
1991-05-13 1980 1980 1940 1940 15000 1603.3
1991-05-14 1940 1940 1940 1940 2000 1603.3
1991-05-15 1930 1930 1920 1920 4000 1586.8
1991-05-16 1890 1890 1880 1890 19000 1562
1991-05-17 1910 1930 1900 1930 45000 1595
1991-05-20 1870 1870 1870 1870 1000 1545.5
1991-05-21 1870 1870 1870 1870 3000 1545.5
1991-05-22 1890 1890 1870 1870 3000 1545.5
1991-05-23 1870 1890 1830 1830 5000 1512.4
1991-05-27 1880 1880 1800 1800 15000 1487.6
1991-05-28 1800 1820 1800 1800 6000 1487.6
1991-05-29 1780 1850 1780 1850 9000 1528.9
1991-05-30 1850 1850 1850 1850 4000 1528.9
1991-05-31 1850 1850 1850 1850 1000 1528.9
1991-06-04 1840 1850 1840 1850 5000 1528.9
1991-06-05 1840 1840 1840 1840 1000 1520.7
1991-06-06 1760 1760 1760 1760 2000 1454.6
1991-06-07 1750 1750 1740 1750 9000 1446.3
1991-06-10 1750 1750 1750 1750 17000 1446.3
1991-06-11 1750 1750 1670 1740 14000 1438
1991-06-12 1720 1720 1670 1670 35000 1380.2
1991-06-13 1700 1700 1680 1700 15000 1405
1991-06-14 1740 1740 1690 1740 30000 1438
1991-06-17 1750 1750 1750 1750 14000 1446.3
1991-06-18 1740 1740 1740 1740 2000 1438
1991-06-20 1700 1700 1690 1690 10000 1396.7
1991-06-21 1690 1690 1690 1690 3000 1396.7
1991-06-24 1690 1690 1690 1690 3000 1396.7
1991-06-26 1690 1690 1650 1650 10000 1363.6
1991-06-27 1680 1680 1650 1680 14000 1388.4
1991-06-28 1660 1660 1660 1660 1000 1371.9
1991-07-01 1650 1680 1650 1650 7000 1363.6
1991-07-02 1640 1640 1640 1640 3000 1355.4
1991-07-04 1630 1630 1610 1610 2000 1330.6
1991-07-05 1600 1630 1520 1520 19000 1256.2
1991-07-08 1520 1520 1450 1450 17000 1198.4
1991-07-09 1440 1440 1360 1360 7000 1124
1991-07-10 1460 1460 1460 1460 19000 1206.6
1991-07-11 1480 1480 1480 1480 8000 1223.1
1991-07-12 1480 1510 1480 1480 28000 1223.1
1991-07-15 1520 1600 1520 1570 13000 1297.5
1991-07-16 1570 1570 1560 1560 16000 1289.3
1991-07-17 1570 1570 1570 1570 10000 1297.5
1991-07-18 1550 1550 1550 1550 1000 1281
1991-07-19 1530 1530 1530 1530 50000 1264.5
1991-07-22 1520 1520 1520 1520 2000 1256.2
1991-07-23 1500 1500 1460 1480 11000 1223.1
1991-07-24 1460 1480 1450 1480 30000 1223.1
1991-07-25 1480 1480 1480 1480 3000 1223.1
1991-07-26 1530 1530 1530 1530 1000 1264.5
1991-07-29 1560 1560 1550 1550 8000 1281
1991-07-30 1550 1570 1550 1570 5000 1297.5
1991-07-31 1560 1560 1560 1560 1000 1289.3
1991-08-01 1570 1590 1570 1580 15000 1305.8
1991-08-02 1600 1600 1600 1600 15000 1322.3
1991-08-05 1630 1630 1630 1630 17000 1347.1
1991-08-08 1600 1600 1600 1600 2000 1322.3
1991-08-12 1500 1500 1500 1500 1000 1239.7
1991-08-20 1370 1370 1300 1300 9000 1074.4
1991-08-21 1300 1360 1300 1350 13000 1115.7
1991-08-22 1400 1400 1380 1390 24000 1148.8
1991-08-23 1390 1390 1340 1340 34000 1107.4
1991-08-26 1330 1350 1300 1300 13000 1074.4
1991-08-27 1300 1350 1300 1330 19000 1099.2
1991-08-28 1320 1320 1310 1310 5000 1082.6
1991-08-29 1300 1300 1280 1280 30000 1057.9
1991-08-30 1290 1320 1270 1270 60000 1049.6
1991-09-02 1280 1280 1270 1280 38000 1057.9
1991-09-03 1300 1300 1290 1290 7000 1066.1
1991-09-04 1290 1290 1290 1290 6000 1066.1
1991-09-05 1350 1350 1350 1350 5000 1115.7
1991-09-06 1350 1350 1340 1350 5000 1115.7
1991-09-09 1360 1370 1330 1330 17000 1099.2
1991-09-10 1310 1320 1280 1280 27000 1057.9
1991-09-11 1280 1300 1280 1300 9000 1074.4
1991-09-12 1280 1290 1280 1290 16000 1066.1
1991-09-13 1310 1370 1300 1330 109000 1099.2
1991-09-17 1340 1380 1340 1380 177000 1140.5
1991-09-18 1420 1430 1400 1430 59000 1181.8
1991-09-19 1430 1430 1410 1410 2000 1165.3
1991-09-20 1410 1410 1380 1390 35000 1148.8
1991-09-24 1370 1380 1370 1380 11000 1140.5
1991-09-25 1400 1400 1390 1390 3000 1148.8
1991-09-26 1390 1390 1390 1390 1000 1148.8
1991-09-27 1410 1410 1410 1410 12000 1165.3
1991-09-30 1410 1410 1410 1410 4000 1165.3
1991-10-01 1400 1420 1400 1420 13000 1173.6
1991-10-02 1450 1490 1450 1470 28000 1214.9
1991-10-03 1480 1590 1480 1590 19000 1314.1
1991-10-04 1600 1620 1570 1610 33000 1330.6
1991-10-07 1580 1580 1580 1580 2000 1305.8
1991-10-08 1560 1560 1560 1560 10000 1289.3
1991-10-09 1550 1580 1550 1550 20000 1281
1991-10-11 1550 1550 1550 1550 11000 1281
1991-10-14 1550 1550 1550 1550 32000 1281
1991-10-15 1550 1550 1500 1500 65000 1239.7
1991-10-16 1550 1550 1550 1550 6000 1281
1991-10-17 1550 1550 1550 1550 6000 1281
1991-10-18 1570 1570 1500 1500 10000 1239.7
1991-10-21 1540 1540 1540 1540 7000 1272.7
1991-10-23 1500 1500 1500 1500 6000 1239.7
1991-10-24 1530 1530 1520 1520 6000 1256.2
1991-10-25 1480 1480 1480 1480 1000 1223.1
1991-10-28 1520 1520 1520 1520 8000 1256.2
1991-10-29 1520 1540 1520 1540 10000 1272.7
1991-10-30 1540 1550 1540 1550 52000 1281
1991-10-31 1540 1700 1540 1700 268000 1405
1991-11-01 1690 1690 1640 1660 70000 1371.9
1991-11-05 1660 1690 1660 1690 5000 1396.7
1991-11-06 1630 1630 1630 1630 16000 1347.1
1991-11-07 1600 1650 1600 1650 10000 1363.6
1991-11-08 1610 1630 1610 1630 13000 1347.1
1991-11-11 1660 1660 1630 1630 32000 1347.1
1991-11-12 1630 1630 1560 1560 20000 1289.3
1991-11-13 1590 1630 1590 1590 23000 1314.1
1991-11-18 1540 1540 1540 1540 2000 1272.7
1991-11-19 1560 1560 1530 1540 13000 1272.7
1991-11-20 1530 1530 1490 1490 16000 1231.4
1991-11-21 1500 1510 1500 1500 14000 1239.7
1991-11-22 1510 1580 1510 1580 8000 1305.8
1991-11-25 1550 1550 1550 1550 9000 1281
1991-11-26 1550 1550 1550 1550 9000 1281
1991-11-27 1560 1590 1560 1590 14000 1314.1
1991-11-28 1610 1640 1600 1600 11000 1322.3
1991-11-29 1620 1650 1620 1650 33000 1363.6
1991-12-02 1630 1630 1570 1630 35000 1347.1
1991-12-03 1650 1680 1640 1670 22000 1380.2
1991-12-04 1670 1690 1670 1670 11000 1380.2
1991-12-05 1680 1690 1670 1690 38000 1396.7
1991-12-06 1680 1720 1670 1700 101000 1405
1991-12-09 1720 1720 1680 1690 93000 1396.7
1991-12-10 1660 1690 1660 1680 12000 1388.4
1991-12-11 1650 1660 1650 1660 5000 1371.9
1991-12-12 1660 1680 1660 1680 5000 1388.4
1991-12-13 1650 1680 1620 1620 41000 1338.8
1991-12-16 1620 1650 1600 1600 31000 1322.3
1991-12-17 1620 1630 1590 1630 14000 1347.1
1991-12-19 1620 1620 1580 1580 43000 1305.8
1991-12-20 1600 1630 1600 1610 7000 1330.6
1991-12-24 1640 1640 1630 1630 3000 1347.1
1991-12-25 1570 1570 1570 1570 8000 1297.5
1991-12-27 1600 1680 1600 1680 16000 1388.4
1991-12-30 1660 1660 1660 1660 2000 1371.9


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。