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 2040 2050 1980 1980 38000 6493.5
1990-01-05 2010 2040 1950 1950 115000 6395.1
1990-01-08 1990 1990 1960 1960 65000 6427.9
1990-01-09 1960 1990 1950 1950 46000 6395.1
1990-01-10 1980 2010 1960 1990 47000 6526.3
1990-01-11 1970 2010 1970 2010 133000 6591.9
1990-01-12 2010 2040 2000 2020 96000 6624.7
1990-01-16 2020 2020 1980 2000 39000 6559.1
1990-01-17 2000 2000 1930 1930 48000 6329.5
1990-01-18 2000 2010 1970 2010 42000 6591.9
1990-01-19 2020 2020 1950 2000 66000 6559.1
1990-01-22 1930 2020 1930 1980 24000 6493.5
1990-01-23 1930 1960 1930 1930 30000 6329.5
1990-01-24 1980 1980 1930 1930 38000 6329.5
1990-01-25 1920 1920 1870 1920 52000 6296.7
1990-01-26 1910 1950 1910 1920 139000 6296.7
1990-01-29 1940 1970 1920 1940 76000 6362.3
1990-01-30 2000 2020 1960 1960 121000 6427.9
1990-01-31 1930 2030 1930 2030 61000 6657.5
1990-02-01 2000 2150 2000 2150 739000 7051
1990-02-02 2140 2190 2120 2120 648000 6952.6
1990-02-05 2160 2160 2110 2140 168000 7018.2
1990-02-06 2100 2150 2100 2100 158000 6887.1
1990-02-07 2100 2120 2030 2080 105000 6821.5
1990-02-08 2090 2100 2080 2100 189000 6887.1
1990-02-09 2080 2100 2030 2070 24000 6788.7
1990-02-13 2070 2080 2000 2080 51000 6821.5
1990-02-14 2060 2060 2000 2050 30000 6723.1
1990-02-15 2050 2060 2010 2010 59000 6591.9
1990-02-16 2050 2080 2050 2080 147000 6821.5
1990-02-19 2100 2100 2080 2090 202000 6854.3
1990-02-20 2100 2120 2080 2100 233000 6887.1
1990-02-21 2110 2120 2090 2090 308000 6854.3
1990-02-22 2070 2070 2000 2060 116000 6755.9
1990-02-23 2060 2070 1960 1960 31000 6427.9
1990-02-26 1930 1960 1890 1920 96000 6296.7
1990-02-27 1920 1940 1890 1940 202000 6362.3
1990-02-28 1970 2070 1960 2070 74000 6788.7
1990-03-01 2050 2100 2000 2050 84000 6723.1
1990-03-02 2060 2060 2050 2050 98000 6723.1
1990-03-05 2090 2090 2050 2070 85000 6788.7
1990-03-06 2050 2140 2050 2140 329000 7018.2
1990-03-07 2140 2150 2110 2130 306000 6985.4
1990-03-08 2110 2270 2070 2230 1199000 7313.4
1990-03-09 2250 2260 2180 2180 514000 7149.4
1990-03-12 2140 2140 2080 2100 370000 6887.1
1990-03-13 2080 2150 2050 2150 95000 7051
1990-03-14 2120 2200 2050 2200 151000 7215
1990-03-15 2160 2160 2100 2160 89000 7083.8
1990-03-16 2150 2210 2150 2160 484000 7083.8
1990-03-19 2170 2170 2040 2040 87000 6690.3
1990-03-20 2050 2060 1950 2000 90000 6559.1
1990-03-22 1890 1900 1870 1900 16000 6231.1
1990-03-23 1930 1930 1870 1900 37000 6231.1
1990-03-26 1900 1990 1900 1950 127000 6395.1
1990-03-27 2000 2100 1970 2100 90000 7231.4
1990-03-28 2100 2100 2030 2060 24000 7093.7
1990-03-29 2050 2050 2050 2050 3000 7059.2
1990-03-30 2050 2050 2040 2040 22000 7024.8
1990-04-02 2040 2040 2020 2040 24000 7024.8
1990-04-03 1900 1920 1870 1890 26000 6508.3
1990-04-04 1920 1930 1890 1890 25000 6508.3
1990-04-05 1830 1830 1740 1750 51000 6026.2
1990-04-06 1810 1890 1810 1890 48000 6508.3
1990-04-09 1880 1920 1850 1870 57000 6439.4
1990-04-10 1810 1840 1810 1840 65000 6336.1
1990-04-11 1830 1830 1810 1810 51000 6232.8
1990-04-12 1810 1870 1810 1830 81000 6301.7
1990-04-16 1740 1800 1740 1800 26000 6198.4
1990-04-17 1800 1800 1750 1750 105000 6026.2
1990-04-18 1780 1850 1750 1850 64000 6370.5
1990-04-19 1890 1890 1790 1790 11000 6163.9
1990-04-20 1850 1850 1790 1790 16000 6163.9
1990-04-23 1810 1810 1810 1810 6000 6232.8
1990-04-24 1810 1840 1810 1840 10000 6336.1
1990-04-25 1840 1840 1830 1830 30000 6301.7
1990-04-26 1890 1890 1890 1890 12000 6508.3
1990-04-27 1760 1840 1760 1780 56000 6129.5
1990-05-01 1810 1810 1780 1810 12000 6232.8
1990-05-02 1810 1810 1780 1800 56000 6198.4
1990-05-07 1780 1840 1780 1810 28000 6232.8
1990-05-08 1830 1830 1780 1790 44000 6163.9
1990-05-09 1780 1850 1780 1850 77000 6370.5
1990-05-10 1790 1830 1780 1830 102000 6301.7
1990-05-11 1830 1830 1820 1830 75000 6301.7
1990-05-14 1830 1910 1810 1910 206000 6577.1
1990-05-15 1890 1910 1890 1900 76000 6542.7
1990-05-16 1880 1890 1880 1880 26000 6473.8
1990-05-17 1880 1880 1860 1860 30000 6405
1990-05-18 1850 1860 1840 1840 181000 6336.1
1990-05-21 1840 1840 1820 1830 29000 6301.7
1990-05-22 1810 1840 1810 1840 105000 6336.1
1990-05-23 1840 1850 1830 1840 233000 6336.1
1990-05-24 1850 1850 1800 1850 257000 6370.5
1990-05-25 1820 1890 1820 1870 54000 6439.4
1990-05-28 1860 1870 1820 1860 80000 6405
1990-05-29 1850 1850 1810 1830 75000 6301.7
1990-05-30 1830 1850 1800 1840 140000 6336.1
1990-05-31 1870 1870 1840 1870 23000 6439.4
1990-06-01 1870 1870 1850 1870 152000 6439.4
1990-06-04 1900 1940 1890 1930 463000 6646
1990-06-05 1930 1990 1920 1960 278000 6749.3
1990-06-06 1980 1980 1930 1960 403000 6749.3
1990-06-07 1970 2010 1950 1980 446000 6818.2
1990-06-08 2050 2060 2010 2040 765000 7024.8
1990-06-11 2070 2070 2010 2040 246000 7024.8
1990-06-12 2040 2040 2000 2000 124000 6887.1
1990-06-13 2010 2020 1980 1990 89000 6852.6
1990-06-14 1990 2000 1980 1980 101000 6818.2
1990-06-15 2000 2020 1970 2000 141000 6887.1
1990-06-18 1990 2040 1990 1990 111000 6852.6
1990-06-19 1990 2000 1950 1950 70000 6714.9
1990-06-20 1960 1970 1950 1970 82000 6783.8
1990-06-21 1980 2000 1950 1950 90000 6714.9
1990-06-22 1960 1960 1950 1950 6000 6714.9
1990-06-25 1940 1980 1940 1950 69000 6714.9
1990-06-26 1940 1980 1940 1980 44000 6818.2
1990-06-27 2000 2050 2000 2010 316000 6921.5
1990-06-28 2030 2060 2030 2040 199000 7024.8
1990-06-29 2060 2110 2050 2090 781000 7197
1990-07-02 2120 2170 2100 2170 1008000 7472.5
1990-07-03 2170 2220 2150 2160 1181000 7438
1990-07-04 2170 2190 2160 2180 534000 7506.9
1990-07-05 2190 2190 2150 2160 201000 7438
1990-07-06 2180 2180 2150 2170 357000 7472.5
1990-07-09 2170 2180 2170 2170 241000 7472.5
1990-07-10 2170 2180 2140 2140 207000 7369.1
1990-07-11 2170 2190 2140 2170 287000 7472.5
1990-07-12 2190 2220 2150 2160 509000 7438
1990-07-13 2160 2210 2160 2190 499000 7541.3
1990-07-16 2230 2240 2200 2200 480000 7575.8
1990-07-17 2210 2250 2210 2250 787000 7747.9
1990-07-18 2250 2250 2210 2240 334000 7713.5
1990-07-19 2240 2240 2210 2220 134000 7644.6
1990-07-20 2180 2230 2160 2160 103000 7438
1990-07-23 2120 2150 2110 2120 236000 7300.3
1990-07-24 2100 2140 2070 2120 179000 7300.3
1990-07-25 2100 2150 2100 2150 179000 7403.6
1990-07-26 2170 2170 2140 2140 130000 7369.1
1990-07-27 2120 2150 2120 2120 159000 7300.3
1990-07-30 2090 2140 2080 2140 56000 7369.1
1990-07-31 2140 2210 2110 2200 220000 7575.8
1990-08-01 2200 2220 2190 2200 156000 7575.8
1990-08-02 2180 2200 2120 2120 111000 7300.3
1990-08-03 2080 2160 2080 2100 34000 7231.4
1990-08-06 2020 2080 1960 1960 50000 6749.3
1990-08-07 1940 1940 1860 1900 53000 6542.7
1990-08-08 1890 1920 1890 1920 99000 6611.6
1990-08-09 1930 1930 1910 1920 21000 6611.6
1990-08-10 1910 1950 1900 1950 54000 6714.9
1990-08-13 1980 1980 1850 1900 66000 6542.7
1990-08-14 1900 1970 1860 1950 48000 6714.9
1990-08-15 1950 1990 1930 1980 53000 6818.2
1990-08-16 1920 1920 1900 1900 12000 6542.7
1990-08-17 1900 1900 1800 1800 48000 6198.4
1990-08-20 1800 1870 1780 1850 18000 6370.5
1990-08-21 1870 1870 1870 1870 12000 6439.4
1990-08-22 1720 1720 1650 1650 23000 5681.8
1990-08-23 1620 1640 1570 1570 64000 5406.3
1990-08-24 1550 1570 1500 1500 66000 5165.3
1990-08-27 1480 1610 1480 1610 45000 5544.1
1990-08-28 1630 1710 1630 1690 38000 5819.6
1990-08-29 1720 1760 1710 1760 61000 6060.6
1990-08-30 1760 1790 1730 1730 74000 5957.3
1990-08-31 1800 1830 1780 1830 30000 6301.7
1990-09-03 1860 1860 1800 1800 25000 6198.4
1990-09-04 1760 1780 1760 1760 32000 6060.6
1990-09-05 1720 1750 1670 1750 51000 6026.2
1990-09-06 1750 1780 1720 1750 47000 6026.2
1990-09-07 1780 1790 1730 1750 75000 6026.2
1990-09-10 1800 1800 1750 1750 63000 6026.2
1990-09-11 1810 1810 1750 1790 19000 6163.9
1990-09-12 1750 1790 1750 1780 18000 6129.5
1990-09-13 1780 1790 1750 1770 23000 6095
1990-09-14 1740 1780 1710 1780 16000 6129.5
1990-09-17 1700 1700 1650 1650 19000 5681.8
1990-09-18 1730 1730 1550 1550 21000 5337.5
1990-09-19 1570 1650 1560 1650 45000 5681.8
1990-09-20 1600 1600 1550 1580 44000 5440.8
1990-09-21 1550 1570 1520 1550 35000 5337.5
1990-09-25 1560 1560 1500 1500 4000 5165.3
1990-09-26 1510 1510 1480 1500 24000 5165.3
1990-09-27 1470 1490 1470 1490 16000 5130.9
1990-09-28 1460 1460 1450 1450 22000 4993.1
1990-10-01 1420 1420 1340 1340 22000 4614.3
1990-10-02 1440 1440 1420 1440 40000 4958.7
1990-10-03 1440 1500 1440 1500 28000 5165.3
1990-10-04 1500 1500 1470 1500 7000 5165.3
1990-10-05 1500 1530 1500 1530 14000 5268.6
1990-10-08 1540 1550 1540 1550 21000 5337.5
1990-10-09 1580 1580 1540 1540 23000 5303
1990-10-11 1520 1520 1450 1450 10000 4993.1
1990-10-12 1490 1490 1490 1490 10000 5130.9
1990-10-15 1530 1540 1450 1450 15000 4993.1
1990-10-16 1500 1590 1500 1550 161000 5337.5
1990-10-17 1580 1650 1550 1650 141000 5681.8
1990-10-18 1650 1700 1620 1700 91000 5854
1990-10-19 1720 1740 1660 1700 129000 5854
1990-10-22 1690 1760 1680 1750 75000 6026.2
1990-10-23 1760 1760 1680 1680 10000 5785.1
1990-10-24 1670 1680 1660 1660 13000 5716.3
1990-10-25 1700 1780 1700 1750 54000 6026.2
1990-10-26 1720 1730 1700 1700 30000 5854
1990-10-29 1760 1760 1740 1750 52000 6026.2
1990-10-30 1750 1750 1680 1680 22000 5785.1
1990-10-31 1700 1700 1660 1700 13000 5854
1990-11-01 1700 1700 1610 1610 19000 5544.1
1990-11-02 1610 1630 1610 1620 26000 5578.5
1990-11-05 1670 1700 1670 1690 8000 5819.6
1990-11-06 1710 1730 1640 1640 54000 5647.4
1990-11-07 1640 1750 1640 1740 53000 5991.7
1990-11-08 1730 1750 1690 1750 97000 6026.2
1990-11-09 1720 1720 1660 1710 21000 5888.4
1990-11-13 1770 1840 1760 1840 144000 6336.1
1990-11-14 1830 1900 1800 1890 363000 6508.3
1990-11-15 1900 1950 1890 1900 269000 6542.7
1990-11-16 1890 1900 1840 1890 108000 6508.3
1990-11-19 1890 1910 1890 1890 175000 6508.3
1990-11-20 1830 1850 1790 1850 97000 6370.5
1990-11-21 1810 1820 1790 1790 21000 6163.9
1990-11-22 1770 1830 1770 1830 36000 6301.7
1990-11-26 1790 1850 1780 1780 49000 6129.5
1990-11-27 1770 1780 1760 1780 12000 6129.5
1990-11-28 1780 1780 1700 1700 64000 5854
1990-11-29 1640 1650 1620 1640 21000 5647.4
1990-11-30 1620 1620 1560 1610 48000 5544.1
1990-12-03 1630 1660 1620 1620 19000 5578.5
1990-12-04 1600 1600 1600 1600 7000 5509.6
1990-12-05 1570 1580 1520 1520 10000 5234.2
1990-12-06 1580 1580 1540 1550 47000 5337.5
1990-12-07 1640 1670 1610 1670 68000 5750.7
1990-12-10 1700 1700 1680 1680 21000 5785.1
1990-12-11 1680 1690 1650 1660 56000 5716.3
1990-12-12 1670 1720 1670 1720 142000 5922.9
1990-12-13 1710 1740 1710 1720 91000 5922.9
1990-12-14 1720 1740 1720 1720 60000 5922.9
1990-12-17 1720 1740 1720 1720 14000 5922.9
1990-12-18 1700 1740 1670 1740 38000 5991.7
1990-12-19 1730 1740 1720 1720 10000 5922.9
1990-12-20 1750 1750 1720 1720 62000 5922.9
1990-12-21 1690 1700 1690 1700 49000 5854
1990-12-25 1680 1680 1680 1680 16000 5785.1
1990-12-26 1680 1680 1650 1650 6000 5681.8
1990-12-27 1620 1640 1600 1620 36000 5578.5
1990-12-28 1620 1640 1610 1640 88000 5647.4


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。