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
1988-01-04 919 919 919 919 1000 721.3
1988-01-05 910 910 910 910 1000 714.3
1988-01-06 910 910 910 910 6000 714.3
1988-01-07 931 931 930 930 2000 730
1988-01-08 930 930 930 930 4000 730
1988-01-11 910 910 902 902 2000 708
1988-01-12 930 930 930 930 5000 730
1988-01-13 931 940 930 930 4000 730
1988-01-14 932 932 931 931 5000 730.7
1988-01-18 935 935 935 935 4000 733.9
1988-01-20 936 936 935 935 4000 733.9
1988-01-21 931 931 931 931 2000 730.7
1988-01-23 935 940 935 935 11000 733.9
1988-01-25 940 940 938 938 6000 736.2
1988-01-26 942 945 942 942 4000 739.4
1988-01-30 1010 1030 1010 1030 6000 808.5
1988-02-01 1020 1030 1020 1020 15000 800.6
1988-02-02 1030 1040 1030 1030 12000 808.5
1988-02-03 1040 1050 1030 1030 34000 808.5
1988-02-04 1040 1040 1020 1020 26000 800.6
1988-02-05 1020 1020 1010 1010 8000 792.8
1988-02-06 1000 1000 980 980 7000 769.2
1988-02-09 1000 1000 1000 1000 3000 784.9
1988-02-10 1000 1000 990 990 6000 777.1
1988-02-12 991 1000 991 1000 6000 784.9
1988-02-15 1020 1020 1000 1000 11000 784.9
1988-02-16 1000 1010 1000 1010 8000 792.8
1988-02-17 1020 1020 1000 1020 21000 800.6
1988-02-18 1000 1010 1000 1010 13000 792.8
1988-02-19 1020 1020 1000 1000 25000 784.9
1988-02-22 1020 1020 1000 1010 14000 792.8
1988-02-23 1000 1000 1000 1000 13000 784.9
1988-02-24 1010 1010 1000 1000 19000 784.9
1988-02-25 1020 1020 1000 1020 24000 800.6
1988-02-26 1020 1020 1010 1020 14000 800.6
1988-02-27 1030 1040 1030 1040 9000 816.3
1988-02-29 1050 1050 1050 1050 6000 824.1
1988-03-01 1090 1090 1060 1090 9000 855.5
1988-03-02 1080 1090 1070 1070 12000 839.8
1988-03-03 1080 1080 1050 1050 11000 824.1
1988-03-04 1050 1060 1050 1060 4000 832
1988-03-05 1070 1070 1070 1070 4000 839.8
1988-03-07 1080 1080 1080 1080 1000 847.7
1988-03-08 1080 1080 1070 1070 7000 839.8
1988-03-09 1070 1070 1070 1070 6000 839.8
1988-03-10 1070 1070 1060 1060 10000 832
1988-03-11 1050 1050 1040 1040 13000 816.3
1988-03-14 1040 1050 1040 1050 5000 824.1
1988-03-15 1050 1050 1050 1050 3000 824.1
1988-03-16 1030 1050 1030 1040 7000 816.3
1988-03-17 1040 1040 1030 1030 4000 808.5
1988-03-18 1040 1040 1040 1040 1000 816.3
1988-03-22 1030 1030 1030 1030 5000 808.5
1988-03-23 1030 1030 1030 1030 2000 808.5
1988-03-24 1020 1020 1000 1010 12000 792.8
1988-03-25 1000 1000 985 985 10000 773.1
1988-03-26 985 986 985 986 10000 773.9
1988-03-28 936 936 936 936 2000 771.4
1988-03-29 977 977 977 977 1000 805.2
1988-03-30 977 1000 977 1000 5000 824.1
1988-03-31 1000 1000 1000 1000 3000 824.1
1988-04-01 1000 1000 1000 1000 1000 824.1
1988-04-02 1000 1000 1000 1000 2000 824.1
1988-04-04 1000 1000 990 1000 6000 824.1
1988-04-05 1000 1000 1000 1000 4000 824.1
1988-04-06 990 990 980 990 4000 815.9
1988-04-07 1060 1090 1060 1090 35000 898.3
1988-04-08 1090 1100 1060 1090 24000 898.3
1988-04-11 1090 1100 1090 1090 26000 898.3
1988-04-13 1090 1100 1070 1100 24000 906.6
1988-04-15 1090 1090 1070 1070 18000 881.8
1988-04-18 1070 1070 1050 1050 15000 865.4
1988-04-19 1050 1070 1050 1070 9000 881.8
1988-04-20 1060 1070 1060 1070 3000 881.8
1988-04-21 1070 1070 1060 1060 5000 873.6
1988-04-22 1060 1070 1050 1060 7000 873.6
1988-04-23 1040 1040 1040 1040 2000 857.1
1988-04-25 1070 1070 1050 1050 13000 865.4
1988-04-26 1050 1050 1050 1050 4000 865.4
1988-04-27 1050 1070 1050 1070 17000 881.8
1988-04-28 1060 1060 1040 1060 8000 873.6
1988-04-30 1060 1060 1060 1060 7000 873.6
1988-05-02 1060 1060 1050 1050 4000 865.4
1988-05-06 1060 1060 1050 1060 15000 873.6
1988-05-07 1060 1060 1060 1060 4000 873.6
1988-05-09 1060 1100 1060 1100 9000 906.6
1988-05-10 1080 1080 1070 1070 3000 881.8
1988-05-11 1090 1090 1090 1090 2000 898.3
1988-05-12 1070 1070 1050 1050 4000 865.4
1988-05-13 1070 1080 1060 1070 8000 881.8
1988-05-16 1090 1090 1080 1080 8000 890.1
1988-05-17 1070 1090 1070 1080 14000 890.1
1988-05-18 1080 1080 1080 1080 12000 890.1
1988-05-19 1080 1090 1080 1090 21000 898.3
1988-05-20 1070 1090 1050 1070 10000 881.8
1988-05-23 1080 1080 1050 1050 22000 865.4
1988-05-24 1050 1100 1050 1100 22000 906.6
1988-05-25 1080 1080 1080 1080 8000 890.1
1988-05-26 1080 1080 1040 1040 27000 857.1
1988-05-27 1050 1050 1050 1050 14000 865.4
1988-05-28 1050 1050 1010 1010 8000 832.4
1988-05-30 1050 1050 1050 1050 8000 865.4
1988-05-31 1040 1050 1040 1050 17000 865.4
1988-06-01 1060 1060 1050 1060 4000 873.6
1988-06-02 1050 1060 1020 1020 6000 840.6
1988-06-03 1020 1020 1020 1020 3000 840.6
1988-06-04 1020 1020 1020 1020 4000 840.6
1988-06-06 1020 1020 1020 1020 5000 840.6
1988-06-07 1030 1050 1030 1030 5000 848.9
1988-06-08 1030 1040 1030 1030 7000 848.9
1988-06-09 1020 1020 1010 1020 11000 840.6
1988-06-10 1020 1020 1020 1020 4000 840.6
1988-06-13 1020 1020 975 975 9000 803.5
1988-06-15 1040 1040 1030 1030 3000 848.9
1988-06-17 1010 1010 1000 1010 5000 832.4
1988-06-20 1000 1010 1000 1010 7000 832.4
1988-06-21 1010 1010 1000 1000 6000 824.1
1988-06-22 1010 1010 1000 1000 3000 824.1
1988-06-23 1000 1000 1000 1000 6000 824.1
1988-06-24 980 985 980 985 10000 811.8
1988-06-25 986 986 986 986 4000 812.6
1988-06-27 991 1020 991 1020 9000 840.6
1988-06-28 1000 1020 1000 1000 6000 824.1
1988-06-29 1000 1000 1000 1000 1000 824.1
1988-06-30 1000 1000 992 992 5000 817.6
1988-07-01 982 986 982 986 5000 812.6
1988-07-02 986 986 986 986 1000 812.6
1988-07-04 985 985 985 985 3000 811.8
1988-07-05 990 990 990 990 2000 815.9
1988-07-06 990 995 974 974 21000 802.7
1988-07-07 975 975 975 975 1000 803.5
1988-07-08 977 977 974 975 9000 803.5
1988-07-11 975 975 970 975 9000 803.5
1988-07-12 995 995 985 985 4000 811.8
1988-07-14 985 985 960 965 22000 795.3
1988-07-15 960 965 960 965 5000 795.3
1988-07-18 960 960 960 960 5000 791.2
1988-07-19 959 959 958 958 6000 789.5
1988-07-20 958 958 956 956 2000 787.9
1988-07-21 954 954 948 948 5000 781.3
1988-07-22 944 944 939 939 3000 773.9
1988-07-23 929 929 925 925 8000 762.3
1988-07-25 910 911 910 911 6000 750.8
1988-07-27 932 933 930 930 5000 766.5
1988-07-28 940 940 931 931 4000 767.3
1988-07-30 950 950 950 950 2000 782.9
1988-08-03 949 949 949 949 1000 782.1
1988-08-05 950 950 950 950 2000 782.9
1988-08-06 950 950 950 950 4000 782.9
1988-08-08 950 950 950 950 5000 782.9
1988-08-09 950 950 950 950 1000 782.9
1988-08-10 931 931 930 930 4000 766.5
1988-08-11 934 934 930 930 5000 766.5
1988-08-12 930 931 930 931 4000 767.3
1988-08-15 931 931 931 931 5000 767.3
1988-08-17 931 931 931 931 1000 767.3
1988-08-19 931 931 930 930 4000 766.5
1988-08-22 930 930 929 930 10000 766.5
1988-08-23 931 931 931 931 2000 767.3
1988-08-24 921 930 915 925 9000 762.3
1988-08-25 920 920 910 910 7000 750
1988-08-29 910 910 910 910 1000 750
1988-08-30 911 911 911 911 1000 750.8
1988-09-01 911 915 911 915 3000 754.1
1988-09-02 911 915 910 910 8000 750
1988-09-03 913 913 913 913 1000 752.4
1988-09-05 915 915 900 900 12000 741.7
1988-09-06 902 904 902 904 6000 745
1988-09-07 908 910 903 903 12000 744.2
1988-09-08 900 900 900 900 7000 741.7
1988-09-09 900 900 890 890 4000 733.5
1988-09-12 890 890 879 880 6000 725.3
1988-09-13 880 880 879 880 9000 725.3
1988-09-14 871 879 870 870 4000 717
1988-09-16 880 880 870 880 8000 725.3
1988-09-19 880 880 870 870 7000 717
1988-09-21 871 871 870 870 13000 717
1988-09-22 870 880 870 880 5000 725.3
1988-09-24 879 879 860 860 5000 708.8
1988-09-26 860 861 860 861 2000 709.6
1988-09-27 852 852 850 850 13000 700.5
1988-09-28 840 850 840 840 8000 692.3
1988-09-29 840 840 830 830 4000 684
1988-09-30 832 832 830 830 6000 684
1988-10-03 840 840 840 840 1000 692.3
1988-10-04 853 853 853 853 1000 703
1988-10-05 856 856 856 856 1000 705.5
1988-10-06 861 865 861 865 2000 712.9
1988-10-07 865 880 860 860 14000 708.8
1988-10-13 861 861 861 861 1000 709.6
1988-10-14 860 860 856 856 4000 705.5
1988-10-17 860 865 850 850 7000 700.5
1988-10-18 841 841 841 841 2000 693.1
1988-10-19 845 845 845 845 2000 696.4
1988-10-20 845 845 845 845 1000 696.4
1988-10-24 849 849 849 849 2000 699.7
1988-10-25 849 849 845 845 6000 696.4
1988-10-26 849 855 849 850 7000 700.5
1988-10-27 850 850 850 850 2000 700.5
1988-10-28 849 850 849 849 5000 699.7
1988-10-29 845 845 840 840 4000 692.3
1988-10-31 847 849 847 847 13000 698.1
1988-11-01 849 849 847 847 3000 698.1
1988-11-02 848 850 847 847 7000 698.1
1988-11-04 860 860 860 860 3000 708.8
1988-11-07 860 860 850 850 9000 700.5
1988-11-08 850 850 850 850 1000 700.5
1988-11-09 850 850 840 840 2000 692.3
1988-11-11 847 850 847 850 2000 700.5
1988-11-14 860 860 860 860 6000 708.8
1988-11-15 860 870 860 869 4000 716.2
1988-11-16 870 870 870 870 7000 717
1988-11-17 871 887 871 887 16000 731
1988-11-18 907 907 907 907 2000 747.5
1988-11-21 910 910 910 910 1000 750
1988-11-22 900 900 900 900 1000 741.7
1988-11-24 900 900 900 900 3000 741.7
1988-11-25 900 900 900 900 1000 741.7
1988-11-29 920 925 920 925 4000 762.3
1988-11-30 925 925 920 920 2000 758.2
1988-12-01 920 920 910 910 4000 750
1988-12-02 901 901 901 901 1000 742.6
1988-12-03 901 901 901 901 1000 742.6
1988-12-05 920 920 920 920 1000 758.2
1988-12-06 920 925 920 925 16000 762.3
1988-12-07 925 925 920 920 18000 758.2
1988-12-08 922 922 922 922 1000 759.9
1988-12-09 922 922 922 922 1000 759.9
1988-12-12 920 922 920 921 13000 759
1988-12-13 921 922 921 922 2000 759.9
1988-12-14 925 925 925 925 1000 762.3
1988-12-15 925 930 925 930 6000 766.5
1988-12-16 922 922 920 920 4000 758.2
1988-12-19 921 921 921 921 6000 759
1988-12-20 921 921 921 921 8000 759
1988-12-21 925 930 925 930 7000 766.5
1988-12-22 930 931 930 930 10000 766.5
1988-12-23 929 929 910 925 4000 762.3
1988-12-24 925 925 925 925 4000 762.3
1988-12-26 926 930 925 930 14000 766.5
1988-12-28 930 930 930 930 2000 766.5


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。