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
1989-01-04 1330 1370 1320 1360 21000 4054.7
1989-01-05 1380 1410 1380 1390 151000 4144.2
1989-01-06 1380 1400 1360 1380 46000 4114.3
1989-01-09 1370 1400 1370 1400 99000 4174
1989-01-10 1400 1400 1370 1370 36000 4084.5
1989-01-11 1380 1380 1350 1370 59000 4084.5
1989-01-12 1350 1350 1350 1350 18000 4024.9
1989-01-13 1360 1380 1350 1380 68000 4114.3
1989-01-17 1370 1380 1370 1380 32000 4114.3
1989-01-18 1360 1370 1350 1370 47000 4084.5
1989-01-19 1380 1390 1350 1350 18000 4024.9
1989-01-20 1350 1420 1350 1380 170000 4114.3
1989-01-23 1400 1450 1400 1430 153000 4263.4
1989-01-24 1450 1460 1440 1450 117000 4323
1989-01-25 1460 1470 1420 1450 140000 4323
1989-01-26 1440 1440 1400 1440 38000 4293.2
1989-01-27 1440 1450 1420 1450 42000 4323
1989-01-28 1450 1460 1440 1460 68000 4352.9
1989-01-30 1460 1470 1450 1460 30000 4352.9
1989-01-31 1460 1470 1430 1460 42000 4352.9
1989-02-01 1450 1450 1440 1450 50000 4323
1989-02-02 1440 1460 1440 1460 51000 4352.9
1989-02-03 1460 1470 1460 1470 72000 4382.7
1989-02-06 1450 1470 1450 1450 25000 4323
1989-02-07 1440 1440 1430 1440 21000 4293.2
1989-02-08 1430 1440 1360 1360 38000 4054.7
1989-02-09 1400 1400 1370 1370 32000 4084.5
1989-02-10 1400 1400 1370 1390 21000 4144.2
1989-02-13 1390 1400 1390 1400 34000 4174
1989-02-14 1380 1400 1380 1400 61000 4174
1989-02-15 1390 1400 1360 1360 41000 4054.7
1989-02-16 1390 1400 1380 1380 16000 4114.3
1989-02-17 1370 1370 1360 1360 8000 4054.7
1989-02-20 1370 1370 1350 1350 8000 4024.9
1989-02-21 1350 1350 1330 1350 22000 4024.9
1989-02-22 1340 1350 1330 1350 11000 4024.9
1989-02-23 1330 1380 1330 1380 31000 4114.3
1989-02-27 1350 1380 1350 1380 23000 4114.3
1989-02-28 1380 1380 1330 1330 16000 3965.3
1989-03-01 1370 1400 1370 1370 27000 4084.5
1989-03-02 1380 1390 1370 1380 28000 4114.3
1989-03-03 1370 1380 1370 1370 25000 4084.5
1989-03-06 1380 1390 1370 1390 17000 4144.2
1989-03-07 1380 1380 1370 1370 36000 4084.5
1989-03-08 1390 1400 1370 1370 39000 4084.5
1989-03-09 1370 1370 1340 1340 29000 3995.1
1989-03-10 1350 1370 1340 1340 22000 3995.1
1989-03-13 1360 1360 1350 1350 21000 4024.9
1989-03-14 1350 1380 1340 1380 43000 4114.3
1989-03-15 1370 1380 1370 1380 18000 4114.3
1989-03-16 1370 1380 1360 1380 43000 4114.3
1989-03-17 1370 1380 1360 1380 20000 4114.3
1989-03-20 1380 1400 1360 1370 68000 4084.5
1989-03-22 1370 1400 1350 1380 588000 4114.3
1989-03-23 1380 1410 1380 1400 178000 4174
1989-03-24 1420 1420 1400 1400 58000 4174
1989-03-27 1350 1370 1330 1330 60000 3965.3
1989-03-28 1210 1250 1210 1250 11000 4099.4
1989-03-29 1250 1280 1250 1280 19000 4197.8
1989-03-30 1280 1350 1280 1350 10000 4427.4
1989-03-31 1350 1370 1330 1350 12000 4427.4
1989-04-03 1300 1350 1300 1350 16000 4427.4
1989-04-04 1330 1340 1310 1340 11000 4394.6
1989-04-05 1300 1300 1300 1300 6000 4263.4
1989-04-06 1260 1280 1260 1280 21000 4197.8
1989-04-07 1270 1270 1270 1270 5000 4165
1989-04-10 1300 1300 1280 1290 11000 4230.6
1989-04-11 1310 1320 1300 1310 18000 4296.2
1989-04-12 1270 1290 1250 1250 71000 4099.4
1989-04-13 1300 1300 1280 1280 6000 4197.8
1989-04-14 1280 1300 1260 1300 75000 4263.4
1989-04-17 1300 1330 1300 1310 51000 4296.2
1989-04-18 1300 1300 1290 1290 18000 4230.6
1989-04-19 1300 1300 1300 1300 3000 4263.4
1989-04-20 1300 1300 1280 1280 23000 4197.8
1989-04-24 1280 1290 1260 1260 13000 4132.2
1989-04-25 1300 1300 1280 1280 17000 4197.8
1989-04-26 1300 1300 1290 1300 24000 4263.4
1989-04-27 1310 1310 1290 1290 30000 4230.6
1989-04-28 1310 1310 1280 1300 39000 4263.4
1989-05-01 1320 1330 1300 1320 42000 4329
1989-05-02 1320 1330 1300 1300 62000 4263.4
1989-05-08 1300 1330 1300 1320 157000 4329
1989-05-09 1340 1340 1320 1320 102000 4329
1989-05-10 1330 1350 1310 1330 457000 4361.8
1989-05-11 1350 1410 1350 1410 494000 4624.2
1989-05-12 1420 1430 1390 1430 311000 4689.8
1989-05-15 1440 1440 1400 1430 257000 4689.8
1989-05-16 1440 1440 1400 1410 55000 4624.2
1989-05-17 1400 1400 1380 1390 15000 4558.6
1989-05-18 1370 1400 1360 1360 45000 4460.2
1989-05-19 1370 1420 1370 1380 104000 4525.8
1989-05-22 1400 1420 1380 1380 64000 4525.8
1989-05-23 1380 1380 1370 1380 20000 4525.8
1989-05-24 1370 1400 1370 1400 63000 4591.4
1989-05-25 1380 1420 1380 1390 85000 4558.6
1989-05-26 1420 1450 1410 1430 229000 4689.8
1989-05-29 1490 1530 1470 1510 642000 4952.1
1989-05-30 1500 1560 1470 1560 796000 5116.1
1989-05-31 1560 1740 1550 1740 1752000 5706.4
1989-06-01 1700 1700 1630 1630 872000 5345.7
1989-06-02 1600 1640 1580 1600 249000 5247.3
1989-06-05 1600 1620 1510 1550 188000 5083.3
1989-06-06 1540 1650 1530 1640 483000 5378.5
1989-06-07 1610 1620 1580 1620 206000 5312.9
1989-06-08 1620 1790 1610 1780 3136000 5837.6
1989-06-09 1760 1810 1710 1720 3063000 5640.8
1989-06-12 1710 1760 1700 1750 867000 5739.2
1989-06-13 1730 1740 1650 1680 473000 5509.6
1989-06-14 1680 1730 1680 1720 294000 5640.8
1989-06-15 1690 1750 1680 1700 685000 5575.2
1989-06-16 1710 1720 1690 1690 191000 5542.4
1989-06-19 1670 1690 1660 1670 116000 5476.9
1989-06-20 1670 1770 1670 1760 648000 5772
1989-06-21 1770 1770 1680 1680 231000 5509.6
1989-06-22 1680 1730 1680 1700 300000 5575.2
1989-06-23 1700 1760 1700 1760 871000 5772
1989-06-26 1730 1820 1730 1790 1765000 5870.4
1989-06-27 1820 1870 1810 1850 4591001 6067.2
1989-06-28 1870 1900 1840 1870 4410001 6132.8
1989-06-29 1920 1930 1870 1900 3622001 6231.1
1989-06-30 1880 1890 1850 1850 581000 6067.2
1989-07-03 1840 1880 1800 1870 171000 6132.8
1989-07-04 1860 1930 1850 1920 1021000 6296.7
1989-07-05 1920 1920 1850 1900 404000 6231.1
1989-07-06 1870 1890 1850 1880 294000 6165.6
1989-07-07 1890 1890 1830 1870 158000 6132.8
1989-07-10 1870 1890 1850 1870 105000 6132.8
1989-07-11 1850 1850 1830 1830 88000 6001.6
1989-07-12 1830 1850 1820 1820 178000 5968.8
1989-07-13 1810 1850 1810 1840 165000 6034.4
1989-07-14 1860 1860 1820 1820 129000 5968.8
1989-07-17 1830 1840 1790 1790 46000 5870.4
1989-07-18 1790 1840 1750 1750 89000 5739.2
1989-07-19 1770 1810 1760 1810 170000 5936
1989-07-20 1830 1840 1800 1800 225000 5903.2
1989-07-21 1800 1880 1800 1860 322000 6100
1989-07-24 1850 1890 1830 1860 106000 6100
1989-07-25 1840 1860 1840 1850 127000 6067.2
1989-07-26 1870 1960 1870 1930 2173000 6329.5
1989-07-27 1950 2020 1940 2000 3274000 6559.1
1989-07-28 2000 2010 1980 2000 409000 6559.1
1989-07-31 1960 1980 1960 1960 189000 6427.9
1989-08-01 1990 2090 1960 2090 2505000 6854.3
1989-08-02 2090 2230 2080 2190 4195001 7182.2
1989-08-03 2200 2220 2160 2170 983000 7116.6
1989-08-04 2160 2220 2110 2200 1260000 7215
1989-08-07 2190 2190 2120 2190 419000 7182.2
1989-08-08 2230 2270 2220 2220 2437000 7280.6
1989-08-09 2220 2220 2170 2200 486000 7215
1989-08-10 2190 2190 2130 2130 231000 6985.4
1989-08-11 2100 2130 2090 2100 126000 6887.1
1989-08-14 2100 2150 2070 2150 52000 7051
1989-08-15 2110 2130 2060 2130 149000 6985.4
1989-08-16 2140 2140 2080 2110 87000 6919.9
1989-08-17 2110 2180 2110 2170 172000 7116.6
1989-08-18 2170 2170 2100 2120 94000 6952.6
1989-08-21 2100 2130 2100 2100 105000 6887.1
1989-08-22 2100 2130 2090 2090 394000 6854.3
1989-08-23 2100 2170 2100 2160 583000 7083.8
1989-08-24 2160 2190 2100 2140 368000 7018.2
1989-08-25 2130 2150 2080 2090 491000 6854.3
1989-08-28 2100 2110 2070 2080 141000 6821.5
1989-08-29 2100 2130 2070 2070 245000 6788.7
1989-08-30 2100 2170 2090 2150 385000 7051
1989-08-31 2160 2160 2110 2150 255000 7051
1989-09-01 2120 2230 2120 2230 803000 7313.4
1989-09-04 2230 2270 2200 2260 2716000 7411.8
1989-09-05 2260 2260 2230 2250 1038000 7379
1989-09-06 2230 2240 2180 2200 458000 7215
1989-09-07 2200 2250 2160 2250 457000 7379
1989-09-08 2260 2320 2250 2280 1911000 7477.4
1989-09-11 2300 2310 2240 2260 217000 7411.8
1989-09-12 2280 2280 2200 2280 281000 7477.4
1989-09-13 2280 2290 2200 2200 481000 7215
1989-09-14 2280 2280 2210 2250 131000 7379
1989-09-18 2280 2280 2210 2220 93000 7280.6
1989-09-19 2190 2240 2190 2230 205000 7313.4
1989-09-20 2190 2220 2170 2200 258000 7215
1989-09-21 2200 2250 2200 2230 205000 7313.4
1989-09-22 2190 2230 2180 2210 371000 7247.8
1989-09-25 2230 2250 2180 2250 111000 7379
1989-09-26 2230 2250 2200 2250 807000 7379
1989-09-27 2280 2280 2240 2250 395000 7379
1989-09-28 2260 2260 2210 2220 95000 7280.6
1989-09-29 2180 2240 2180 2240 68000 7346.2
1989-10-02 2270 2270 2180 2220 70000 7280.6
1989-10-03 2240 2240 2160 2160 41000 7083.8
1989-10-04 2170 2190 2160 2160 212000 7083.8
1989-10-05 2170 2240 2170 2200 112000 7215
1989-10-06 2140 2210 2140 2160 215000 7083.8
1989-10-09 2180 2230 2180 2180 196000 7149.4
1989-10-11 2190 2200 2120 2150 112000 7051
1989-10-12 2150 2170 2130 2140 41000 7018.2
1989-10-13 2110 2140 2110 2120 147000 6952.6
1989-10-16 2070 2100 2070 2070 88000 6788.7
1989-10-17 2080 2110 2070 2080 97000 6821.5
1989-10-18 2100 2130 2090 2090 47000 6854.3
1989-10-19 2090 2120 2060 2060 173000 6755.9
1989-10-20 2060 2060 1990 2000 118000 6559.1
1989-10-23 2030 2050 2000 2040 30000 6690.3
1989-10-24 2080 2080 2040 2040 81000 6690.3
1989-10-25 2040 2040 2010 2010 52000 6591.9
1989-10-26 2000 2000 1980 1980 104000 6493.5
1989-10-27 1980 1990 1900 1980 199000 6493.5
1989-10-30 1950 1970 1940 1950 74000 6395.1
1989-10-31 1950 1950 1900 1940 117000 6362.3
1989-11-01 1910 1930 1900 1930 98000 6329.5
1989-11-02 1900 1920 1900 1900 64000 6231.1
1989-11-06 1930 1950 1930 1930 90000 6329.5
1989-11-07 1930 1930 1900 1930 65000 6329.5
1989-11-08 1930 1950 1900 1950 51000 6395.1
1989-11-09 1920 1950 1920 1940 31000 6362.3
1989-11-10 1950 1960 1950 1950 59000 6395.1
1989-11-13 1960 1960 1940 1950 51000 6395.1
1989-11-14 1950 1990 1920 1980 100000 6493.5
1989-11-15 1970 2000 1960 1960 118000 6427.9
1989-11-16 1960 1980 1960 1980 43000 6493.5
1989-11-17 1980 1980 1950 1960 231000 6427.9
1989-11-20 1930 1960 1930 1940 50000 6362.3
1989-11-21 1940 1950 1940 1950 45000 6395.1
1989-11-22 1950 1970 1940 1950 116000 6395.1
1989-11-24 1950 1990 1940 1980 162000 6493.5
1989-11-27 1990 1990 1960 1980 75000 6493.5
1989-11-28 1950 1980 1950 1980 277000 6493.5
1989-11-29 1950 1960 1940 1940 94000 6362.3
1989-11-30 1930 1940 1930 1930 16000 6329.5
1989-12-01 1940 1950 1930 1950 110000 6395.1
1989-12-04 1970 1990 1950 1950 50000 6395.1
1989-12-05 1980 1980 1960 1970 97000 6460.7
1989-12-06 1970 1980 1960 1960 162000 6427.9
1989-12-07 1950 1980 1940 1970 77000 6460.7
1989-12-08 1970 1970 1960 1960 35000 6427.9
1989-12-11 1970 1970 1940 1950 60000 6395.1
1989-12-12 1980 1980 1950 1950 362000 6395.1
1989-12-13 1970 2070 1970 2020 520000 6624.7
1989-12-14 2050 2070 2020 2050 353000 6723.1
1989-12-15 2050 2060 2010 2050 75000 6723.1
1989-12-18 2050 2050 2000 2030 71000 6657.5
1989-12-19 2030 2030 1980 1980 101000 6493.5
1989-12-20 2040 2040 1990 2000 138000 6559.1
1989-12-21 1990 2000 1940 1940 106000 6362.3
1989-12-22 1920 1990 1920 1990 19000 6526.3
1989-12-25 1930 1990 1930 1990 59000 6526.3
1989-12-26 1950 2000 1950 1990 117000 6526.3
1989-12-27 2010 2070 1970 1980 275000 6493.5
1989-12-28 1980 2050 1980 2040 73000 6690.3
1989-12-29 2010 2040 2010 2040 43000 6690.3


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。