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 1580 1640 1580 1640 27000 5647.4
1991-01-07 1640 1640 1640 1640 20000 5647.4
1991-01-08 1620 1620 1550 1550 30000 5337.5
1991-01-09 1520 1540 1500 1520 47000 5234.2
1991-01-10 1510 1510 1480 1480 15000 5096.4
1991-01-11 1490 1500 1490 1500 49000 5165.3
1991-01-14 1510 1510 1470 1470 35000 5062
1991-01-16 1430 1430 1400 1400 24000 4820.9
1991-01-17 1360 1440 1360 1430 318000 4924.2
1991-01-18 1450 1450 1400 1430 172000 4924.2
1991-01-21 1420 1420 1410 1420 36000 4889.8
1991-01-22 1410 1410 1390 1390 102000 4786.5
1991-01-23 1370 1370 1340 1360 22000 4683.2
1991-01-24 1350 1360 1320 1320 123000 4545.5
1991-01-25 1320 1350 1320 1350 87000 4648.8
1991-01-28 1340 1350 1330 1340 48000 4614.3
1991-01-29 1330 1370 1330 1370 53000 4717.6
1991-01-30 1390 1400 1370 1400 34000 4820.9
1991-01-31 1420 1430 1400 1400 90000 4820.9
1991-02-01 1400 1400 1390 1400 38000 4820.9
1991-02-04 1390 1400 1390 1400 21000 4820.9
1991-02-05 1400 1470 1400 1470 204000 5062
1991-02-06 1490 1520 1480 1510 136000 5199.7
1991-02-07 1540 1540 1520 1520 41000 5234.2
1991-02-08 1530 1530 1500 1500 30000 5165.3
1991-02-12 1550 1550 1530 1540 102000 5303
1991-02-13 1540 1540 1530 1540 94000 5303
1991-02-14 1550 1570 1540 1570 170000 5406.3
1991-02-15 1560 1570 1550 1570 33000 5406.3
1991-02-18 1630 1640 1610 1640 236000 5647.4
1991-02-19 1660 1680 1650 1670 302000 5750.7
1991-02-20 1650 1650 1610 1640 45000 5647.4
1991-02-21 1630 1640 1630 1640 69000 5647.4
1991-02-22 1660 1660 1600 1610 35000 5544.1
1991-02-25 1640 1640 1620 1640 30000 5647.4
1991-02-26 1640 1680 1640 1650 123000 5681.8
1991-02-27 1640 1640 1580 1600 76000 5509.6
1991-02-28 1620 1690 1620 1670 85000 5750.7
1991-03-01 1660 1660 1640 1640 24000 5647.4
1991-03-04 1630 1650 1630 1650 15000 5681.8
1991-03-05 1650 1680 1630 1680 44000 5785.1
1991-03-06 1680 1700 1660 1700 159000 5854
1991-03-07 1700 1710 1650 1650 65000 5681.8
1991-03-08 1660 1690 1630 1690 58000 5819.6
1991-03-11 1690 1720 1680 1720 107000 5922.9
1991-03-12 1700 1720 1700 1710 76000 5888.4
1991-03-13 1700 1710 1680 1680 16000 5785.1
1991-03-14 1710 1710 1680 1700 89000 5854
1991-03-15 1700 1720 1700 1710 58000 5888.4
1991-03-18 1710 1770 1700 1700 603000 5854
1991-03-19 1710 1740 1700 1720 174000 5922.9
1991-03-20 1710 1720 1690 1690 70000 5819.6
1991-03-22 1730 1730 1720 1720 123000 5922.9
1991-03-25 1720 1730 1720 1730 107000 5957.3
1991-03-26 1730 1750 1720 1730 190000 5957.3
1991-03-27 1750 1780 1740 1760 230000 6060.6
1991-03-28 1770 1840 1760 1840 524000 6336.1
1991-03-29 1880 1890 1860 1880 645000 6473.8
1991-04-01 1880 1880 1840 1860 172000 6405
1991-04-02 1850 1910 1840 1910 223000 6577.1
1991-04-03 1910 1930 1890 1900 271000 6542.7
1991-04-04 1890 1900 1890 1900 99000 6542.7
1991-04-05 1910 1970 1900 1940 326000 6680.4
1991-04-08 1960 1960 1880 1880 84000 6473.8
1991-04-09 1880 1930 1880 1880 49000 6473.8
1991-04-10 1890 1890 1860 1860 76000 6405
1991-04-11 1880 1900 1880 1880 24000 6473.8
1991-04-12 1890 1900 1880 1900 65000 6542.7
1991-04-15 1930 1930 1900 1900 111000 6542.7
1991-04-16 1920 1940 1900 1900 168000 6542.7
1991-04-17 1900 1960 1900 1960 225000 6749.3
1991-04-18 1950 1960 1890 1930 223000 6646
1991-04-19 1930 1950 1900 1940 47000 6680.4
1991-04-22 1940 1940 1890 1900 30000 6542.7
1991-04-23 1870 1930 1870 1930 52000 6646
1991-04-24 1900 1900 1860 1890 31000 6508.3
1991-04-25 1910 1910 1860 1870 18000 6439.4
1991-04-26 1870 1890 1870 1890 32000 6508.3
1991-04-30 1910 1910 1890 1890 29000 6508.3
1991-05-01 1910 2000 1910 1990 404000 6852.6
1991-05-02 2000 2030 1980 1980 201000 6818.2
1991-05-07 1990 2000 1960 1980 181000 6818.2
1991-05-08 1980 1980 1950 1950 55000 6714.9
1991-05-09 1980 2020 1970 2020 338000 6955.9
1991-05-10 2060 2100 2050 2080 637000 7162.5
1991-05-13 2100 2100 2050 2090 457000 7197
1991-05-14 2050 2070 1940 1940 56000 6680.4
1991-05-15 1970 2040 1970 1980 127000 6818.2
1991-05-16 1980 2000 1940 2000 171000 6887.1
1991-05-17 1970 2030 1970 2020 114000 6955.9
1991-05-20 2040 2040 2000 2030 109000 6990.4
1991-05-21 2010 2030 2000 2000 125000 6887.1
1991-05-22 2010 2010 1980 2000 47000 6887.1
1991-05-23 2000 2030 1990 2030 44000 6990.4
1991-05-24 2030 2030 2000 2010 55000 6921.5
1991-05-27 2010 2010 1930 1960 58000 6749.3
1991-05-28 1930 1960 1920 1960 22000 6749.3
1991-05-29 1990 2010 1990 1990 290000 6852.6
1991-05-30 2020 2040 2010 2020 220000 6955.9
1991-05-31 2040 2090 2040 2060 193000 7093.7
1991-06-03 2080 2090 2080 2080 114000 7162.5
1991-06-04 2080 2100 2070 2100 197000 7231.4
1991-06-05 2100 2180 2100 2180 545000 7506.9
1991-06-06 2170 2170 2140 2160 235000 7438
1991-06-07 2150 2200 2150 2180 406000 7506.9
1991-06-10 2210 2210 2140 2140 76000 7369.1
1991-06-11 2140 2180 2130 2160 168000 7438
1991-06-12 2160 2220 2160 2190 330000 7541.3
1991-06-13 2190 2280 2190 2280 543000 7851.2
1991-06-14 2280 2310 2250 2300 699000 7920.1
1991-06-17 2340 2420 2330 2420 1196000 8333.3
1991-06-18 2430 2450 2420 2420 833000 8333.3
1991-06-19 2420 2420 2360 2400 418000 8264.5
1991-06-20 2360 2420 2340 2380 504000 8195.6
1991-06-21 2420 2420 2370 2410 421000 8298.9
1991-06-24 2410 2410 2350 2350 185000 8092.3
1991-06-25 2270 2340 2270 2300 214000 7920.1
1991-06-26 2350 2370 2330 2360 180000 8126.7
1991-06-27 2300 2340 2300 2330 89000 8023.4
1991-06-28 2350 2350 2280 2290 184000 7885.7
1991-07-01 2330 2350 2300 2330 128000 8023.4
1991-07-02 2370 2370 2300 2300 267000 7920.1
1991-07-03 2300 2300 2200 2250 294000 7747.9
1991-07-04 2170 2200 2160 2180 151000 7506.9
1991-07-05 2160 2190 2150 2150 171000 7403.6
1991-07-08 2170 2170 2020 2040 150000 7024.8
1991-07-09 2040 2100 1930 2060 294000 7093.7
1991-07-10 2100 2200 2080 2200 217000 7575.8
1991-07-11 2220 2240 2200 2230 270000 7679.1
1991-07-12 2230 2270 2220 2250 129000 7747.9
1991-07-15 2250 2280 2230 2260 162000 7782.4
1991-07-16 2280 2330 2270 2300 436000 7920.1
1991-07-17 2300 2340 2280 2310 464000 7954.5
1991-07-18 2310 2310 2210 2290 125000 7885.7
1991-07-19 2320 2340 2280 2280 333000 7851.2
1991-07-22 2300 2300 2270 2290 189000 7885.7
1991-07-23 2240 2270 2210 2230 139000 7679.1
1991-07-24 2230 2260 2230 2260 143000 7782.4
1991-07-25 2240 2250 2210 2230 69000 7679.1
1991-07-26 2230 2230 2210 2220 150000 7644.6
1991-07-29 2220 2230 2200 2200 87000 7575.8
1991-07-30 2200 2230 2200 2210 56000 7610.2
1991-07-31 2220 2270 2220 2260 380000 7782.4
1991-08-01 2290 2290 2240 2260 92000 7782.4
1991-08-02 2250 2300 2240 2270 289000 7816.8
1991-08-05 2230 2250 2200 2250 44000 7747.9
1991-08-06 2220 2240 2210 2210 20000 7610.2
1991-08-07 2240 2240 2210 2220 51000 7644.6
1991-08-08 2210 2220 2190 2190 64000 7541.3
1991-08-09 2190 2190 2160 2180 92000 7506.9
1991-08-12 2150 2150 2100 2100 52000 7231.4
1991-08-13 2090 2090 2050 2050 76000 7059.2
1991-08-14 2040 2140 2040 2140 94000 7369.1
1991-08-15 2100 2100 2090 2090 30000 7197
1991-08-16 2050 2060 2010 2010 90000 6921.5
1991-08-19 1990 2010 1930 1930 177000 6646
1991-08-20 1900 1940 1850 1900 134000 6542.7
1991-08-21 1920 2050 1920 1990 163000 6852.6
1991-08-22 2050 2070 2030 2040 80000 7024.8
1991-08-23 2010 2050 2000 2020 115000 6955.9
1991-08-26 1990 1990 1960 1960 19000 6749.3
1991-08-27 1930 1970 1920 1950 61000 6714.9
1991-08-28 1950 1960 1940 1940 44000 6680.4
1991-08-29 1940 1980 1940 1960 36000 6749.3
1991-08-30 1980 2020 1980 2000 70000 6887.1
1991-09-02 2000 2070 1980 2070 20000 7128.1
1991-09-03 2050 2050 2040 2040 45000 7024.8
1991-09-04 2010 2020 2010 2010 12000 6921.5
1991-09-05 2000 2030 2000 2030 7000 6990.4
1991-09-06 2030 2060 2020 2030 230000 6990.4
1991-09-09 2050 2060 2050 2060 169000 7093.7
1991-09-10 2100 2120 2090 2110 184000 7265.8
1991-09-11 2110 2140 2100 2110 87000 7265.8
1991-09-12 2110 2130 2110 2110 24000 7265.8
1991-09-13 2110 2120 2110 2120 98000 7300.3
1991-09-17 2190 2190 2170 2180 73000 7506.9
1991-09-18 2140 2200 2140 2190 98000 7541.3
1991-09-19 2150 2190 2140 2190 41000 7541.3
1991-09-20 2150 2150 2120 2130 77000 7334.7
1991-09-24 2110 2190 2110 2190 64000 7541.3
1991-09-25 2190 2190 2150 2150 15000 7403.6
1991-09-26 2160 2190 2150 2190 43000 7541.3
1991-09-27 2160 2200 2160 2200 96000 7575.8
1991-09-30 2170 2220 2170 2220 63000 7644.6
1991-10-01 2240 2270 2220 2270 65000 7816.8
1991-10-02 2270 2270 2240 2240 35000 7713.5
1991-10-03 2240 2270 2190 2250 135000 7747.9
1991-10-04 2250 2250 2190 2200 55000 7575.8
1991-10-07 2200 2250 2200 2200 112000 7575.8
1991-10-08 2190 2220 2190 2220 165000 7644.6
1991-10-09 2210 2210 2190 2190 19000 7541.3
1991-10-11 2190 2230 2170 2170 36000 7472.5
1991-10-14 2170 2170 2100 2110 58000 7265.8
1991-10-15 2120 2150 2120 2150 20000 7403.6
1991-10-16 2160 2200 2150 2200 21000 7575.8
1991-10-17 2200 2240 2200 2240 30000 7713.5
1991-10-18 2240 2270 2220 2270 72000 7816.8
1991-10-21 2270 2270 2210 2250 69000 7747.9
1991-10-22 2250 2290 2250 2280 218000 7851.2
1991-10-23 2280 2280 2260 2280 60000 7851.2
1991-10-24 2280 2310 2250 2280 39000 7851.2
1991-10-25 2300 2310 2270 2280 125000 7851.2
1991-10-28 2280 2300 2280 2300 32000 7920.1
1991-10-29 2300 2300 2270 2300 177000 7920.1
1991-10-30 2370 2370 2330 2340 473000 8057.9
1991-10-31 2350 2430 2340 2400 816000 8264.5
1991-11-01 2400 2400 2370 2400 393000 8264.5
1991-11-05 2390 2400 2370 2390 122000 8230
1991-11-06 2370 2380 2340 2350 124000 8092.3
1991-11-07 2300 2300 2260 2290 50000 7885.7
1991-11-08 2250 2310 2250 2310 125000 7954.5
1991-11-11 2270 2290 2270 2290 44000 7885.7
1991-11-12 2270 2290 2270 2290 47000 7885.7
1991-11-13 2280 2280 2280 2280 20000 7851.2
1991-11-14 2290 2290 2240 2240 37000 7713.5
1991-11-15 2230 2230 2200 2200 17000 7575.8
1991-11-18 2120 2130 2060 2060 163000 7093.7
1991-11-19 2100 2100 2080 2100 117000 7231.4
1991-11-20 2080 2100 2080 2080 104000 7162.5
1991-11-21 2080 2100 2070 2080 153000 7162.5
1991-11-22 2120 2120 2070 2080 159000 7162.5
1991-11-25 2070 2110 2050 2050 178000 7059.2
1991-11-26 2050 2060 2020 2040 130000 7024.8
1991-11-27 2050 2060 2010 2010 298000 6921.5
1991-11-28 2030 2050 2030 2040 21000 7024.8
1991-11-29 2040 2100 2030 2100 29000 7231.4
1991-12-02 2020 2030 2020 2020 23000 6955.9
1991-12-03 2030 2120 2030 2110 88000 7265.8
1991-12-04 2100 2130 2100 2110 82000 7265.8
1991-12-05 2100 2100 2050 2100 18000 7231.4
1991-12-06 2070 2080 2070 2080 11000 7162.5
1991-12-09 2070 2070 2050 2050 4000 7059.2
1991-12-10 2080 2080 2020 2030 89000 6990.4
1991-12-11 2050 2080 2030 2080 89000 7162.5
1991-12-12 2110 2120 2050 2090 90000 7197
1991-12-13 2110 2130 2090 2090 218000 7197
1991-12-16 2090 2130 2090 2120 109000 7300.3
1991-12-17 2130 2130 2120 2120 184000 7300.3
1991-12-18 2120 2120 2110 2110 101000 7265.8
1991-12-19 2110 2110 2080 2080 95000 7162.5
1991-12-20 2070 2100 2070 2090 34000 7197
1991-12-24 2150 2150 2030 2040 96000 7024.8
1991-12-25 2040 2100 2040 2100 80000 7231.4
1991-12-26 2120 2150 2100 2140 162000 7369.1
1991-12-27 2150 2170 2150 2150 47000 7403.6
1991-12-30 2150 2200 2150 2180 42000 7506.9


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。