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 1750 1750 1750 1750 1000 1620.4
1991-01-08 1750 1750 1720 1720 8000 1592.6
1991-01-09 1690 1690 1690 1690 4000 1564.8
1991-01-11 1670 1680 1670 1670 3000 1546.3
1991-01-21 1650 1660 1650 1660 10000 1537
1991-01-22 1650 1660 1650 1660 69000 1537
1991-01-23 1650 1660 1650 1660 21000 1537
1991-01-24 1650 1650 1650 1650 20000 1527.8
1991-01-28 1650 1650 1650 1650 1000 1527.8
1991-01-29 1600 1600 1600 1600 2000 1481.5
1991-01-30 1600 1650 1600 1650 31000 1527.8
1991-01-31 1670 1670 1670 1670 19000 1546.3
1991-02-01 1690 1690 1660 1660 12000 1537
1991-02-04 1630 1660 1630 1650 35000 1527.8
1991-02-05 1650 1650 1610 1610 38000 1490.7
1991-02-06 1650 1650 1630 1640 57000 1518.5
1991-02-07 1650 1660 1630 1640 39000 1518.5
1991-02-08 1620 1660 1620 1640 21000 1518.5
1991-02-12 1630 1670 1630 1650 53000 1527.8
1991-02-13 1640 1650 1640 1650 72000 1527.8
1991-02-14 1670 1720 1660 1720 20000 1592.6
1991-02-15 1740 1750 1730 1750 25000 1620.4
1991-02-18 1800 1800 1750 1750 24000 1620.4
1991-02-19 1780 1800 1750 1750 53000 1620.4
1991-02-20 1780 1780 1770 1770 31000 1638.9
1991-02-21 1770 1790 1770 1790 2000 1657.4
1991-02-25 1760 1760 1760 1760 3000 1629.6
1991-02-26 1790 1790 1770 1770 6000 1638.9
1991-02-27 1780 1790 1770 1770 3000 1638.9
1991-02-28 1780 1780 1770 1780 7000 1648.2
1991-03-01 1780 1780 1760 1770 12000 1638.9
1991-03-04 1770 1800 1770 1800 27000 1666.7
1991-03-05 1780 1820 1780 1790 129000 1657.4
1991-03-06 1820 1830 1780 1820 169000 1685.2
1991-03-07 1850 1880 1820 1870 144000 1731.5
1991-03-08 1860 1910 1850 1870 84000 1731.5
1991-03-11 1880 1970 1870 1910 105000 1768.5
1991-03-12 1910 1930 1880 1880 13000 1740.7
1991-03-13 1880 1880 1870 1870 15000 1731.5
1991-03-14 1860 1890 1860 1860 10000 1722.2
1991-03-15 1830 1900 1830 1900 38000 1759.3
1991-03-18 1900 1920 1860 1860 6000 1722.2
1991-03-19 1850 1870 1830 1830 18000 1694.4
1991-03-20 1830 1830 1810 1830 18000 1694.4
1991-03-22 1830 1830 1830 1830 22000 1694.4
1991-03-25 1830 1830 1830 1830 2000 1694.4
1991-03-26 1850 1850 1830 1830 29000 1694.4
1991-03-27 1830 1850 1790 1790 34000 1657.4
1991-03-28 1850 1870 1850 1870 23000 1731.5
1991-03-29 1850 1920 1850 1910 14000 1768.5
1991-04-01 1890 1920 1890 1890 19000 1750
1991-04-02 1910 1920 1890 1890 48000 1750
1991-04-03 1910 1950 1910 1940 109000 1796.3
1991-04-04 1950 1950 1910 1910 30000 1768.5
1991-04-05 1930 1950 1900 1940 87000 1796.3
1991-04-08 1970 1980 1960 1980 74000 1833.3
1991-04-09 1970 1990 1970 1970 43000 1824.1
1991-04-10 1950 1950 1910 1920 76000 1777.8
1991-04-11 1920 1950 1920 1920 49000 1777.8
1991-04-12 1950 1970 1930 1960 76000 1814.8
1991-04-15 1970 2030 1970 2030 248000 1879.6
1991-04-16 2090 2090 2040 2050 448000 1898.2
1991-04-17 2090 2090 2050 2060 328000 1907.4
1991-04-18 2090 2090 2050 2070 143000 1916.7
1991-04-19 2090 2150 2080 2140 416000 1981.5
1991-04-22 2140 2210 2100 2200 637000 2037
1991-04-23 2160 2210 2130 2150 349000 1990.7
1991-04-24 2150 2150 2100 2130 99000 1972.2
1991-04-25 2130 2130 2060 2100 155000 1944.4
1991-04-26 2090 2110 2020 2020 77000 1870.4
1991-04-30 2010 2050 2000 2050 53000 1898.2
1991-05-01 2070 2120 2070 2100 85000 1944.4
1991-05-02 2130 2190 2130 2180 320000 2018.5
1991-05-07 2160 2180 2150 2170 73000 2009.3
1991-05-08 2190 2200 2140 2160 94000 2000
1991-05-09 2170 2170 2130 2150 67000 1990.7
1991-05-10 2190 2250 2180 2200 385000 2037
1991-05-13 2230 2230 2180 2180 110000 2018.5
1991-05-14 2180 2230 2130 2230 143000 2064.8
1991-05-15 2200 2200 2130 2130 19000 1972.2
1991-05-16 2100 2130 2080 2120 39000 1963
1991-05-17 2120 2160 2070 2150 54000 1990.7
1991-05-20 2160 2160 2140 2150 41000 1990.7
1991-05-21 2140 2150 2100 2150 30000 1990.7
1991-05-22 2160 2190 2160 2180 96000 2018.5
1991-05-23 2180 2200 2140 2170 115000 2009.3
1991-05-24 2160 2160 2050 2120 26000 1963
1991-05-27 2050 2060 2030 2030 31000 1879.6
1991-05-28 2030 2040 2020 2020 29000 1870.4
1991-05-29 1980 2030 1980 2000 89000 1851.9
1991-05-30 2050 2090 2050 2050 197000 1898.2
1991-05-31 2090 2130 2060 2090 180000 1935.2
1991-06-03 2120 2120 2090 2090 9000 1935.2
1991-06-04 2090 2090 2060 2090 28000 1935.2
1991-06-05 2090 2090 2050 2050 18000 1898.2
1991-06-06 2020 2020 2000 2000 17000 1851.9
1991-06-07 2000 2100 2000 2080 38000 1925.9
1991-06-10 2060 2060 2000 2050 20000 1898.2
1991-06-11 2090 2120 2010 2120 31000 1963
1991-06-12 2080 2120 2070 2100 23000 1944.4
1991-06-13 2060 2130 2050 2110 80000 1953.7
1991-06-14 2150 2180 2120 2160 134000 2000
1991-06-17 2140 2190 2140 2180 136000 2018.5
1991-06-18 2180 2210 2160 2190 207000 2027.8
1991-06-19 2190 2190 2100 2130 26000 1972.2
1991-06-20 2090 2090 2050 2050 8000 1898.2
1991-06-21 2050 2080 2050 2050 49000 1898.2
1991-06-24 2050 2100 2050 2100 55000 1944.4
1991-06-25 2120 2120 2050 2050 40000 1898.2
1991-06-26 2070 2080 2030 2080 31000 1925.9
1991-06-27 2040 2070 2040 2040 11000 1888.9
1991-06-28 2040 2040 2000 2020 45000 1870.4
1991-07-01 2040 2050 2040 2040 32000 1888.9
1991-07-02 2080 2090 2060 2090 6000 1935.2
1991-07-03 2050 2050 2010 2010 39000 1861.1
1991-07-04 2000 2000 1940 1940 18000 1796.3
1991-07-05 1960 1970 1960 1960 4000 1814.8
1991-07-08 1960 1960 1910 1910 23000 1768.5
1991-07-09 1910 1910 1900 1900 28000 1759.3
1991-07-10 1890 2000 1890 2000 6000 1851.9
1991-07-11 2000 2030 2000 2000 16000 1851.9
1991-07-12 1970 2090 1970 2090 32000 1935.2
1991-07-15 2010 2020 2010 2020 13000 1870.4
1991-07-16 2000 2000 1970 2000 9000 1851.9
1991-07-17 1980 1980 1890 1890 8000 1750
1991-07-18 1970 1970 1970 1970 2000 1824.1
1991-07-19 1960 1970 1960 1960 39000 1814.8
1991-07-22 1900 1900 1900 1900 4000 1759.3
1991-07-23 1900 1900 1850 1850 9000 1713
1991-07-24 1850 1860 1850 1860 16000 1722.2
1991-07-25 1850 1850 1800 1800 7000 1666.7
1991-07-26 1810 1810 1750 1780 34000 1648.2
1991-07-29 1820 1870 1810 1870 6000 1731.5
1991-07-30 1860 1870 1800 1800 12000 1666.7
1991-07-31 1820 1830 1820 1830 10000 1694.4
1991-08-01 1820 1830 1820 1820 4000 1685.2
1991-08-02 1820 1820 1810 1810 6000 1675.9
1991-08-05 1850 1850 1840 1840 7000 1703.7
1991-08-06 1830 1830 1830 1830 2000 1694.4
1991-08-07 1820 1820 1810 1810 2000 1675.9
1991-08-08 1800 1800 1790 1800 15000 1666.7
1991-08-09 1800 1800 1780 1790 19000 1657.4
1991-08-13 1730 1730 1730 1730 9000 1601.9
1991-08-15 1700 1700 1700 1700 3000 1574.1
1991-08-16 1690 1690 1690 1690 1000 1564.8
1991-08-20 1570 1570 1570 1570 5000 1453.7
1991-08-21 1570 1600 1570 1590 22000 1472.2
1991-08-22 1620 1670 1610 1650 19000 1527.8
1991-08-23 1670 1670 1630 1630 25000 1509.3
1991-08-26 1630 1630 1630 1630 5000 1509.3
1991-08-28 1630 1630 1600 1600 8000 1481.5
1991-08-29 1570 1570 1570 1570 1000 1453.7
1991-08-30 1600 1600 1600 1600 7000 1481.5
1991-09-02 1610 1610 1610 1610 4000 1490.7
1991-09-03 1610 1640 1600 1600 32000 1481.5
1991-09-04 1600 1600 1570 1600 3000 1481.5
1991-09-05 1610 1610 1600 1600 7000 1481.5
1991-09-06 1650 1660 1650 1650 17000 1527.8
1991-09-09 1650 1650 1650 1650 2000 1527.8
1991-09-11 1650 1650 1650 1650 2000 1527.8
1991-09-12 1650 1650 1650 1650 11000 1527.8
1991-09-13 1650 1660 1640 1640 10000 1518.5
1991-09-17 1630 1630 1580 1600 56000 1481.5
1991-09-18 1580 1600 1580 1590 38000 1472.2
1991-09-19 1600 1640 1600 1640 90000 1518.5
1991-09-20 1640 1740 1640 1730 124000 1601.9
1991-09-24 1760 1780 1750 1780 87000 1648.2
1991-09-25 1790 1790 1750 1780 8000 1648.2
1991-09-26 1760 1780 1750 1780 32000 1648.2
1991-09-27 1750 1790 1750 1750 35000 1620.4
1991-09-30 1760 1760 1760 1760 1000 1629.6
1991-10-01 1760 1800 1760 1800 71000 1666.7
1991-10-02 1800 1810 1800 1810 57000 1675.9
1991-10-03 1800 1830 1800 1830 11000 1694.4
1991-10-04 1810 1810 1800 1810 31000 1675.9
1991-10-07 1830 1830 1800 1800 8000 1666.7
1991-10-08 1780 1780 1750 1750 4000 1620.4
1991-10-09 1730 1750 1700 1730 43000 1601.9
1991-10-11 1700 1700 1660 1690 34000 1564.8
1991-10-14 1690 1690 1670 1680 13000 1555.6
1991-10-15 1680 1720 1680 1720 17000 1592.6
1991-10-16 1740 1740 1720 1730 10000 1601.9
1991-10-18 1700 1750 1700 1750 16000 1620.4
1991-10-22 1730 1730 1700 1700 4000 1574.1
1991-10-23 1690 1700 1690 1700 73000 1574.1
1991-10-24 1730 1780 1730 1780 39000 1648.2
1991-10-25 1800 1830 1790 1790 22000 1657.4
1991-10-28 1800 1800 1750 1760 16000 1629.6
1991-10-29 1760 1780 1750 1780 18000 1648.2
1991-10-30 1780 1780 1780 1780 19000 1648.2
1991-10-31 1800 1850 1800 1830 37000 1694.4
1991-11-01 1850 1850 1830 1830 8000 1694.4
1991-11-05 1830 1830 1790 1790 6000 1657.4
1991-11-06 1790 1790 1780 1780 2000 1648.2
1991-11-07 1750 1780 1750 1750 12000 1620.4
1991-11-08 1730 1830 1720 1770 35000 1638.9
1991-11-11 1800 1810 1780 1780 52000 1648.2
1991-11-12 1780 1820 1770 1820 7000 1685.2
1991-11-13 1780 1820 1780 1820 3000 1685.2
1991-11-15 1810 1810 1770 1810 18000 1675.9
1991-11-18 1710 1710 1710 1710 8000 1583.3
1991-11-19 1720 1720 1710 1710 13000 1583.3
1991-11-20 1710 1710 1700 1700 11000 1574.1
1991-11-21 1700 1700 1700 1700 1000 1574.1
1991-11-22 1680 1680 1680 1680 5000 1555.6
1991-11-25 1680 1680 1680 1680 5000 1555.6
1991-11-26 1680 1680 1680 1680 2000 1555.6
1991-11-27 1650 1700 1650 1700 5000 1574.1
1991-11-28 1670 1670 1670 1670 1000 1546.3
1991-11-29 1670 1670 1670 1670 5000 1546.3
1991-12-02 1670 1670 1670 1670 2000 1546.3
1991-12-03 1660 1660 1650 1650 4000 1527.8
1991-12-04 1600 1650 1600 1650 6000 1527.8
1991-12-05 1670 1670 1660 1660 5000 1537
1991-12-09 1660 1660 1660 1660 1000 1537
1991-12-11 1660 1660 1650 1650 6000 1527.8
1991-12-12 1640 1640 1640 1640 9000 1518.5
1991-12-13 1670 1670 1670 1670 3000 1546.3
1991-12-16 1680 1690 1680 1690 4000 1564.8
1991-12-17 1710 1710 1710 1710 3000 1583.3
1991-12-18 1710 1710 1690 1690 8000 1564.8
1991-12-20 1680 1710 1680 1680 7000 1555.6
1991-12-24 1720 1720 1670 1670 4000 1546.3
1991-12-25 1720 1720 1720 1720 1000 1592.6
1991-12-26 1760 1760 1750 1750 5000 1620.4
1991-12-27 1750 1750 1750 1750 2000 1620.4


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。