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 1110 1110 1110 1110 3000 3309.4
1988-01-05 1150 1150 1150 1150 32000 3428.6
1988-01-06 1150 1150 1150 1150 19000 3428.6
1988-01-07 1150 1150 1120 1140 16000 3398.8
1988-01-08 1150 1150 1140 1140 8000 3398.8
1988-01-11 1150 1150 1140 1150 22000 3428.6
1988-01-12 1150 1150 1100 1120 45000 3339.2
1988-01-13 1120 1120 1120 1120 6000 3339.2
1988-01-14 1110 1110 1110 1110 3000 3309.4
1988-01-18 1140 1150 1110 1110 21000 3309.4
1988-01-19 1140 1140 1120 1120 10000 3339.2
1988-01-20 1110 1150 1110 1150 28000 3428.6
1988-01-21 1100 1100 1100 1100 15000 3279.6
1988-01-22 1100 1110 1100 1110 54000 3309.4
1988-01-23 1130 1150 1120 1150 7000 3428.6
1988-01-25 1120 1170 1120 1150 29000 3428.6
1988-01-26 1170 1170 1150 1150 60000 3428.6
1988-01-27 1130 1150 1120 1130 30000 3369
1988-01-28 1110 1170 1110 1160 79000 3458.4
1988-01-29 1160 1180 1160 1180 30000 3518.1
1988-01-30 1180 1190 1180 1190 10000 3547.9
1988-02-01 1190 1200 1190 1200 40000 3577.7
1988-02-02 1200 1200 1150 1150 16000 3428.6
1988-02-03 1190 1190 1170 1170 8000 3488.3
1988-02-04 1190 1200 1180 1200 5000 3577.7
1988-02-05 1200 1240 1200 1240 53000 3697
1988-02-06 1230 1240 1230 1240 12000 3697
1988-02-08 1240 1240 1220 1220 17000 3637.3
1988-02-09 1210 1250 1210 1230 101000 3667.1
1988-02-10 1240 1250 1230 1230 44000 3667.1
1988-02-12 1240 1250 1230 1230 30000 3667.1
1988-02-15 1260 1270 1250 1270 95000 3786.4
1988-02-16 1270 1310 1270 1310 148000 3905.6
1988-02-17 1290 1290 1250 1250 21000 3726.8
1988-02-18 1270 1290 1260 1290 55000 3846
1988-02-19 1300 1370 1290 1370 242000 4084.5
1988-02-22 1370 1380 1350 1370 180000 4084.5
1988-02-23 1360 1420 1350 1410 333000 4203.8
1988-02-24 1430 1540 1410 1500 971000 4472.1
1988-02-25 1500 1500 1440 1480 210000 4412.5
1988-02-26 1500 1530 1490 1530 890000 4561.6
1988-02-27 1520 1520 1490 1490 87000 4442.3
1988-02-29 1500 1530 1490 1530 123000 4561.6
1988-03-01 1530 1530 1510 1520 219000 4531.7
1988-03-02 1520 1530 1460 1490 143000 4442.3
1988-03-03 1490 1490 1450 1450 84000 4323
1988-03-04 1440 1470 1440 1460 51000 4352.9
1988-03-05 1460 1460 1410 1450 18000 4323
1988-03-07 1450 1450 1400 1410 22000 4203.8
1988-03-08 1410 1410 1360 1360 25000 4054.7
1988-03-09 1420 1460 1400 1440 63000 4293.2
1988-03-10 1460 1460 1460 1460 10000 4352.9
1988-03-11 1450 1450 1420 1440 22000 4293.2
1988-03-14 1420 1430 1350 1350 34000 4024.9
1988-03-15 1360 1380 1360 1380 31000 4114.3
1988-03-16 1380 1400 1360 1360 28000 4054.7
1988-03-17 1340 1370 1340 1350 66000 4024.9
1988-03-18 1360 1380 1350 1350 23000 4024.9
1988-03-22 1340 1360 1330 1340 21000 3995.1
1988-03-23 1340 1340 1300 1300 17000 3875.8
1988-03-24 1300 1310 1280 1280 59000 3816.2
1988-03-25 1280 1290 1250 1280 69000 3816.2
1988-03-28 1320 1340 1300 1330 69000 3965.3
1988-03-29 1310 1330 1310 1320 54000 3935.5
1988-03-30 1330 1350 1330 1350 11000 4024.9
1988-03-31 1350 1350 1350 1350 8000 4024.9
1988-04-01 1370 1400 1370 1380 19000 4114.3
1988-04-02 1380 1380 1380 1380 7000 4114.3
1988-04-04 1360 1380 1350 1360 11000 4054.7
1988-04-06 1350 1360 1350 1350 7000 4024.9
1988-04-07 1360 1360 1320 1320 13000 3935.5
1988-04-08 1350 1350 1350 1350 20000 4024.9
1988-04-11 1360 1360 1310 1310 22000 3905.6
1988-04-12 1320 1350 1320 1350 18000 4024.9
1988-04-13 1360 1400 1360 1390 54000 4144.2
1988-04-14 1400 1440 1390 1430 140000 4263.4
1988-04-15 1390 1440 1390 1430 75000 4263.4
1988-04-18 1410 1460 1410 1450 194000 4323
1988-04-19 1440 1460 1410 1410 85000 4203.8
1988-04-20 1450 1500 1450 1480 150000 4412.5
1988-04-21 1460 1500 1460 1470 128000 4382.7
1988-04-22 1450 1530 1450 1500 352000 4472.1
1988-04-23 1490 1490 1440 1440 28000 4293.2
1988-04-25 1440 1500 1440 1480 81000 4412.5
1988-04-26 1460 1480 1450 1450 44000 4323
1988-04-27 1430 1430 1400 1420 20000 4233.6
1988-04-28 1420 1430 1420 1430 5000 4263.4
1988-04-30 1430 1430 1430 1430 16000 4263.4
1988-05-02 1490 1490 1440 1440 48000 4293.2
1988-05-06 1440 1440 1420 1420 24000 4233.6
1988-05-07 1430 1430 1420 1420 7000 4233.6
1988-05-09 1430 1490 1430 1490 52000 4442.3
1988-05-10 1470 1480 1470 1470 40000 4382.7
1988-05-11 1430 1450 1430 1440 26000 4293.2
1988-05-12 1440 1450 1430 1450 25000 4323
1988-05-13 1430 1430 1430 1430 13000 4263.4
1988-05-16 1420 1440 1420 1420 35000 4233.6
1988-05-17 1430 1430 1400 1400 30000 4174
1988-05-18 1400 1410 1400 1410 14000 4203.8
1988-05-19 1400 1400 1390 1400 19000 4174
1988-05-20 1400 1460 1380 1440 89000 4293.2
1988-05-23 1420 1440 1420 1420 32000 4233.6
1988-05-24 1400 1420 1400 1420 27000 4233.6
1988-05-25 1420 1470 1420 1450 115000 4323
1988-05-26 1460 1500 1460 1490 234000 4442.3
1988-05-27 1490 1500 1480 1480 112000 4412.5
1988-05-28 1470 1520 1460 1520 546000 4531.7
1988-05-30 1470 1500 1470 1500 57000 4472.1
1988-05-31 1470 1470 1470 1470 20000 4382.7
1988-06-01 1490 1490 1450 1450 8000 4323
1988-06-02 1470 1470 1420 1420 25000 4233.6
1988-06-04 1430 1450 1430 1430 15000 4263.4
1988-06-06 1450 1450 1410 1420 78000 4233.6
1988-06-07 1450 1450 1390 1390 29000 4144.2
1988-06-08 1380 1380 1380 1380 14000 4114.3
1988-06-09 1400 1440 1400 1440 7000 4293.2
1988-06-10 1440 1450 1410 1410 36000 4203.8
1988-06-13 1390 1390 1380 1380 12000 4114.3
1988-06-14 1400 1440 1380 1440 69000 4293.2
1988-06-15 1440 1440 1380 1380 27000 4114.3
1988-06-16 1400 1400 1360 1400 89000 4174
1988-06-17 1400 1410 1390 1410 83000 4203.8
1988-06-20 1380 1390 1360 1390 22000 4144.2
1988-06-22 1370 1370 1360 1360 23000 4054.7
1988-06-23 1360 1360 1360 1360 5000 4054.7
1988-06-24 1400 1400 1400 1400 14000 4174
1988-06-25 1400 1400 1360 1360 8000 4054.7
1988-06-27 1370 1370 1370 1370 7000 4084.5
1988-06-28 1370 1370 1350 1350 20000 4024.9
1988-06-29 1350 1350 1350 1350 32000 4024.9
1988-06-30 1350 1390 1350 1390 16000 4144.2
1988-07-01 1370 1380 1370 1370 12000 4084.5
1988-07-05 1350 1350 1350 1350 14000 4024.9
1988-07-06 1350 1370 1320 1320 35000 3935.5
1988-07-07 1330 1370 1330 1370 5000 4084.5
1988-07-08 1370 1370 1330 1340 13000 3995.1
1988-07-11 1380 1380 1340 1340 10000 3995.1
1988-07-12 1350 1350 1350 1350 8000 4024.9
1988-07-13 1360 1360 1360 1360 22000 4054.7
1988-07-14 1340 1340 1320 1320 12000 3935.5
1988-07-15 1370 1370 1350 1350 8000 4024.9
1988-07-18 1390 1390 1330 1330 11000 3965.3
1988-07-19 1350 1350 1320 1320 15000 3935.5
1988-07-20 1320 1320 1270 1300 15000 3875.8
1988-07-21 1300 1300 1270 1290 30000 3846
1988-07-22 1280 1280 1270 1280 14000 3816.2
1988-07-25 1280 1280 1250 1250 28000 3726.8
1988-07-26 1230 1230 1230 1230 11000 3667.1
1988-07-27 1240 1240 1230 1230 13000 3667.1
1988-07-28 1310 1310 1280 1280 5000 3816.2
1988-07-29 1280 1280 1280 1280 4000 3816.2
1988-07-30 1270 1280 1270 1280 2000 3816.2
1988-08-01 1270 1270 1260 1260 5000 3756.6
1988-08-02 1260 1260 1250 1250 9000 3726.8
1988-08-03 1250 1250 1230 1250 24000 3726.8
1988-08-04 1260 1260 1240 1240 6000 3697
1988-08-05 1280 1280 1250 1250 10000 3726.8
1988-08-06 1270 1270 1250 1250 5000 3726.8
1988-08-08 1280 1280 1280 1280 4000 3816.2
1988-08-09 1270 1270 1250 1260 5000 3756.6
1988-08-10 1280 1280 1260 1260 5000 3756.6
1988-08-11 1260 1260 1260 1260 2000 3756.6
1988-08-15 1260 1260 1260 1260 4000 3756.6
1988-08-16 1250 1250 1250 1250 6000 3726.8
1988-08-17 1250 1250 1230 1230 6000 3667.1
1988-08-18 1240 1240 1230 1230 9000 3667.1
1988-08-19 1230 1230 1220 1220 7000 3637.3
1988-08-24 1230 1230 1220 1220 5000 3637.3
1988-08-25 1220 1220 1210 1210 10000 3607.5
1988-08-26 1200 1210 1180 1180 27000 3518.1
1988-08-29 1220 1220 1200 1200 10000 3577.7
1988-08-30 1210 1210 1210 1210 2000 3607.5
1988-09-01 1240 1240 1200 1200 8000 3577.7
1988-09-02 1220 1230 1200 1230 22000 3667.1
1988-09-03 1220 1220 1200 1200 7000 3577.7
1988-09-05 1200 1200 1180 1180 8000 3518.1
1988-09-06 1190 1190 1190 1190 5000 3547.9
1988-09-07 1190 1190 1190 1190 4000 3547.9
1988-09-08 1190 1190 1190 1190 9000 3547.9
1988-09-12 1190 1200 1190 1190 17000 3547.9
1988-09-13 1190 1190 1150 1190 48000 3547.9
1988-09-16 1160 1160 1150 1150 10000 3428.6
1988-09-19 1170 1170 1170 1170 5000 3488.3
1988-09-20 1160 1170 1160 1170 10000 3488.3
1988-09-21 1160 1160 1150 1150 8000 3428.6
1988-09-24 1150 1170 1150 1150 38000 3428.6
1988-09-26 1140 1150 1100 1100 15000 3279.6
1988-09-27 1100 1110 1080 1080 15000 3219.9
1988-09-28 1110 1150 1110 1150 3000 3428.6
1988-09-29 1150 1150 1150 1150 1000 3428.6
1988-09-30 1140 1140 1140 1140 3000 3398.8
1988-10-01 1150 1150 1140 1140 6000 3398.8
1988-10-03 1160 1160 1140 1140 12000 3398.8
1988-10-04 1150 1170 1150 1170 2000 3488.3
1988-10-05 1160 1160 1160 1160 1000 3458.4
1988-10-06 1140 1140 1130 1130 7000 3369
1988-10-07 1140 1150 1140 1150 4000 3428.6
1988-10-11 1170 1180 1170 1180 36000 3518.1
1988-10-12 1180 1180 1170 1170 4000 3488.3
1988-10-13 1180 1190 1170 1170 10000 3488.3
1988-10-14 1170 1180 1170 1170 5000 3488.3
1988-10-17 1180 1180 1180 1180 44000 3518.1
1988-10-18 1160 1160 1150 1160 18000 3458.4
1988-10-19 1180 1180 1150 1150 6000 3428.6
1988-10-20 1160 1160 1160 1160 5000 3458.4
1988-10-21 1200 1200 1200 1200 3000 3577.7
1988-10-22 1200 1240 1200 1240 10000 3697
1988-10-24 1180 1180 1180 1180 3000 3518.1
1988-10-25 1170 1170 1160 1160 15000 3458.4
1988-10-26 1180 1180 1180 1180 3000 3518.1
1988-10-27 1160 1170 1160 1170 15000 3488.3
1988-10-28 1150 1160 1150 1150 29000 3428.6
1988-10-29 1120 1130 1120 1130 6000 3369
1988-10-31 1120 1140 1120 1140 15000 3398.8
1988-11-01 1150 1150 1150 1150 3000 3428.6
1988-11-02 1160 1160 1150 1150 6000 3428.6
1988-11-05 1150 1150 1140 1140 5000 3398.8
1988-11-07 1150 1150 1150 1150 3000 3428.6
1988-11-08 1110 1110 1110 1110 14000 3309.4
1988-11-09 1110 1110 1100 1110 27000 3309.4
1988-11-11 1190 1190 1170 1190 21000 3547.9
1988-11-14 1190 1200 1190 1200 17000 3577.7
1988-11-15 1180 1200 1180 1200 22000 3577.7
1988-11-16 1200 1280 1200 1280 56000 3816.2
1988-11-17 1260 1260 1230 1230 13000 3667.1
1988-11-18 1230 1260 1230 1260 18000 3756.6
1988-11-21 1250 1250 1240 1240 10000 3697
1988-11-22 1240 1240 1240 1240 2000 3697
1988-11-24 1260 1260 1230 1230 13000 3667.1
1988-11-25 1260 1260 1230 1230 22000 3667.1
1988-11-26 1260 1290 1260 1290 6000 3846
1988-11-28 1260 1260 1230 1250 12000 3726.8
1988-11-29 1250 1250 1250 1250 1000 3726.8
1988-11-30 1280 1280 1270 1280 12000 3816.2
1988-12-01 1240 1260 1230 1230 16000 3667.1
1988-12-02 1240 1240 1240 1240 7000 3697
1988-12-03 1240 1240 1240 1240 16000 3697
1988-12-05 1260 1260 1260 1260 7000 3756.6
1988-12-06 1240 1250 1230 1250 4000 3726.8
1988-12-07 1240 1250 1240 1240 11000 3697
1988-12-08 1250 1250 1230 1250 16000 3726.8
1988-12-09 1250 1250 1240 1250 45000 3726.8
1988-12-12 1260 1260 1230 1230 27000 3667.1
1988-12-13 1230 1230 1230 1230 14000 3667.1
1988-12-14 1250 1250 1210 1210 11000 3607.5
1988-12-15 1280 1280 1240 1240 23000 3697
1988-12-16 1270 1270 1240 1240 13000 3697
1988-12-19 1250 1260 1250 1260 6000 3756.6
1988-12-20 1240 1240 1230 1230 13000 3667.1
1988-12-21 1240 1260 1230 1260 23000 3756.6
1988-12-22 1240 1260 1240 1250 9000 3726.8
1988-12-23 1250 1270 1250 1270 10000 3786.4
1988-12-24 1270 1270 1270 1270 12000 3786.4
1988-12-26 1280 1350 1280 1340 28000 3995.1
1988-12-27 1320 1320 1270 1300 31000 3875.8
1988-12-28 1290 1330 1290 1320 12000 3935.5


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。