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 1390 1390 1380 1380 13000 1254.6
1991-01-08 1300 1300 1300 1300 3000 1181.8
1991-01-09 1300 1300 1290 1300 28000 1181.8
1991-01-10 1290 1300 1290 1290 33000 1172.7
1991-01-11 1270 1300 1260 1300 55000 1181.8
1991-01-14 1300 1310 1300 1310 40000 1190.9
1991-01-16 1290 1300 1250 1300 12000 1181.8
1991-01-17 1280 1340 1250 1340 37000 1218.2
1991-01-18 1360 1360 1320 1360 89000 1236.4
1991-01-21 1330 1330 1310 1310 5000 1190.9
1991-01-22 1290 1330 1280 1330 33000 1209.1
1991-01-23 1270 1300 1270 1300 741000 1181.8
1991-01-24 1300 1300 1290 1290 721000 1172.7
1991-01-25 1290 1300 1290 1300 17000 1181.8
1991-01-28 1280 1280 1280 1280 8000 1163.6
1991-01-29 1250 1250 1250 1250 4000 1136.4
1991-01-30 1270 1270 1250 1250 13000 1136.4
1991-01-31 1250 1250 1230 1240 25000 1127.3
1991-02-01 1230 1230 1230 1230 13000 1118.2
1991-02-04 1210 1210 1210 1210 2000 1100
1991-02-05 1210 1250 1210 1250 42000 1136.4
1991-02-06 1260 1350 1250 1350 85000 1227.3
1991-02-07 1350 1350 1330 1330 18000 1209.1
1991-02-08 1310 1330 1300 1330 30000 1209.1
1991-02-12 1350 1380 1350 1350 37000 1227.3
1991-02-13 1350 1410 1350 1390 86000 1263.6
1991-02-14 1400 1400 1370 1370 39000 1245.5
1991-02-15 1350 1440 1350 1420 176000 1290.9
1991-02-18 1400 1480 1400 1450 269000 1318.2
1991-02-19 1430 1450 1420 1430 79000 1300
1991-02-20 1410 1430 1390 1390 80000 1263.6
1991-02-21 1370 1410 1370 1410 121000 1281.8
1991-02-22 1400 1400 1390 1400 156000 1272.7
1991-02-25 1410 1440 1390 1440 49000 1309.1
1991-02-26 1460 1500 1440 1500 275000 1363.6
1991-02-27 1480 1490 1460 1470 42000 1336.4
1991-02-28 1490 1490 1440 1450 104000 1318.2
1991-03-01 1470 1470 1430 1440 62000 1309.1
1991-03-04 1430 1450 1420 1450 80000 1318.2
1991-03-05 1450 1450 1420 1440 36000 1309.1
1991-03-06 1450 1500 1450 1490 79000 1354.6
1991-03-07 1500 1520 1500 1520 158000 1381.8
1991-03-08 1500 1580 1500 1580 219000 1436.4
1991-03-11 1570 1600 1560 1580 158000 1436.4
1991-03-12 1580 1590 1560 1590 223000 1445.5
1991-03-13 1590 1620 1560 1610 457000 1463.6
1991-03-14 1600 1600 1580 1600 187000 1454.6
1991-03-15 1600 1640 1590 1640 155000 1490.9
1991-03-18 1650 1660 1640 1650 197000 1500
1991-03-19 1650 1650 1630 1630 74000 1481.8
1991-03-20 1600 1620 1590 1600 48000 1454.6
1991-03-22 1630 1630 1570 1600 16000 1454.6
1991-03-25 1630 1630 1530 1590 68000 1445.5
1991-03-26 1540 1570 1520 1540 121000 1400
1991-03-27 1540 1630 1540 1590 275000 1445.5
1991-03-28 1610 1680 1600 1680 256000 1527.3
1991-03-29 1650 1670 1650 1660 140000 1509.1
1991-04-01 1680 1680 1640 1650 120000 1500
1991-04-02 1620 1740 1620 1720 538000 1563.6
1991-04-03 1750 1790 1740 1790 845000 1627.3
1991-04-04 1780 1790 1750 1750 139000 1590.9
1991-04-05 1750 1840 1730 1820 514000 1654.6
1991-04-08 1850 1850 1800 1830 237000 1663.6
1991-04-09 1820 1820 1760 1760 113000 1600
1991-04-10 1730 1750 1730 1750 97000 1590.9
1991-04-11 1710 1750 1700 1750 88000 1590.9
1991-04-12 1720 1780 1710 1770 68000 1609.1
1991-04-15 1770 1780 1710 1740 56000 1581.8
1991-04-16 1770 1800 1770 1790 685000 1627.3
1991-04-17 1810 1840 1790 1840 549000 1672.7
1991-04-18 1840 1840 1820 1840 279000 1672.7
1991-04-19 1830 1860 1810 1840 305000 1672.7
1991-04-22 1840 1840 1790 1810 117000 1645.5
1991-04-23 1780 1800 1750 1790 72000 1627.3
1991-04-24 1760 1780 1740 1770 119000 1609.1
1991-04-25 1750 1770 1750 1750 61000 1590.9
1991-04-26 1740 1740 1710 1730 55000 1572.7
1991-04-30 1850 1910 1840 1900 1381000 1727.3
1991-05-01 1930 1940 1880 1910 1821000 1736.4
1991-05-02 1940 1980 1920 1970 3378000 1790.9
1991-05-07 1990 2000 1970 1980 2250000 1800
1991-05-08 1980 2000 1940 1940 1495000 1763.6
1991-05-09 1960 2020 1950 2010 1821000 1827.3
1991-05-10 2030 2060 2000 2000 1200000 1818.2
1991-05-13 2000 2010 1950 1950 405000 1772.7
1991-05-14 1970 2080 1970 2060 1260000 1872.7
1991-05-15 2080 2080 2020 2020 813000 1836.4
1991-05-16 2030 2050 2000 2010 681000 1827.3
1991-05-17 2040 2110 2030 2090 1910000 1900
1991-05-20 2080 2100 2040 2070 663000 1881.8
1991-05-21 2070 2120 2020 2110 780000 1918.2
1991-05-22 2140 2160 2120 2130 734000 1936.4
1991-05-23 2140 2220 2130 2210 1031000 2009.1
1991-05-24 2210 2230 2190 2220 732000 2018.2
1991-05-27 2230 2280 2220 2250 1001000 2045.5
1991-05-28 2090 2120 2070 2080 422000 1890.9
1991-05-29 2100 2130 2020 2030 561000 1845.5
1991-05-30 2050 2050 2010 2050 365000 1863.6
1991-05-31 2070 2130 2060 2120 336000 1927.3
1991-06-03 2120 2130 2090 2110 170000 1918.2
1991-06-04 2090 2120 2070 2090 211000 1900
1991-06-05 2110 2170 2090 2140 872000 1945.5
1991-06-06 2140 2140 2100 2120 218000 1927.3
1991-06-07 2100 2150 2100 2120 342000 1927.3
1991-06-10 2120 2130 2060 2060 164000 1872.7
1991-06-11 2030 2070 2030 2040 163000 1854.6
1991-06-12 2070 2110 2060 2100 228000 1909.1
1991-06-13 2110 2230 2110 2230 712000 2027.3
1991-06-14 2230 2250 2200 2200 624000 2000
1991-06-17 2230 2290 2210 2230 529000 2027.3
1991-06-18 2240 2240 2200 2210 211000 2009.1
1991-06-19 2200 2200 2100 2100 225000 1909.1
1991-06-20 2100 2160 2100 2140 196000 1945.5
1991-06-21 2150 2160 2120 2150 105000 1954.6
1991-06-24 2140 2140 2080 2100 143000 1909.1
1991-06-25 2040 2080 2000 2080 242000 1890.9
1991-06-26 2120 2120 2050 2080 206000 1890.9
1991-06-27 2060 2080 2040 2050 97000 1863.6
1991-06-28 2010 2060 2010 2060 90000 1872.7
1991-07-01 2080 2100 2000 2100 208000 1909.1
1991-07-02 2060 2090 2020 2050 157000 1863.6
1991-07-03 2050 2050 1960 1960 111000 1781.8
1991-07-04 1900 1910 1840 1850 198000 1681.8
1991-07-05 1870 1950 1870 1950 81000 1772.7
1991-07-08 1970 1970 1900 1950 69000 1772.7
1991-07-09 1930 1970 1880 1940 93000 1763.6
1991-07-10 1950 2000 1950 1980 145000 1800
1991-07-11 2010 2010 1970 1970 76000 1790.9
1991-07-12 1990 1990 1980 1980 24000 1800
1991-07-15 2000 2030 1990 2030 51000 1845.5
1991-07-16 2030 2050 2020 2050 70000 1863.6
1991-07-17 2080 2090 2050 2080 131000 1890.9
1991-07-18 2120 2120 2050 2070 119000 1881.8
1991-07-19 2090 2090 2040 2060 54000 1872.7
1991-07-22 2050 2050 1960 1960 10000 1781.8
1991-07-23 1990 2020 1970 2020 72000 1836.4
1991-07-24 2000 2020 1970 1980 46000 1800
1991-07-25 2010 2060 1980 2060 127000 1872.7
1991-07-26 2040 2040 1990 2030 23000 1845.5
1991-07-29 1960 1980 1960 1960 33000 1781.8
1991-07-30 1950 2030 1950 2030 59000 1845.5
1991-07-31 2010 2030 2000 2030 43000 1845.5
1991-08-01 2010 2010 2000 2000 40000 1818.2
1991-08-02 2040 2040 2020 2020 26000 1836.4
1991-08-05 2050 2050 2020 2020 18000 1836.4
1991-08-06 2020 2020 2000 2020 19000 1836.4
1991-08-07 2000 2000 2000 2000 12000 1818.2
1991-08-08 2000 2000 1960 1960 65000 1781.8
1991-08-09 1950 1950 1900 1900 16000 1727.3
1991-08-12 1900 1900 1780 1780 40000 1618.2
1991-08-13 1750 1800 1740 1790 72000 1627.3
1991-08-14 1780 1890 1780 1830 102000 1663.6
1991-08-15 1850 1900 1850 1880 67000 1709.1
1991-08-16 1880 1880 1870 1880 72000 1709.1
1991-08-19 1880 1880 1740 1740 51000 1581.8
1991-08-20 1720 1740 1700 1700 73000 1545.5
1991-08-21 1700 1780 1700 1780 30000 1618.2
1991-08-22 1810 1880 1810 1880 97000 1709.1
1991-08-23 1880 1880 1800 1850 56000 1681.8
1991-08-26 1850 1850 1810 1810 21000 1645.5
1991-08-27 1810 1830 1800 1830 28000 1663.6
1991-08-28 1800 1810 1780 1790 59000 1627.3
1991-08-29 1800 1830 1780 1780 79000 1618.2
1991-08-30 1810 1830 1800 1820 18000 1654.6
1991-09-02 1850 1880 1830 1880 9000 1709.1
1991-09-03 1880 1880 1860 1880 12000 1709.1
1991-09-04 1870 1900 1870 1900 16000 1727.3
1991-09-05 1880 1940 1880 1940 25000 1763.6
1991-09-06 1940 1950 1920 1920 90000 1745.5
1991-09-09 1910 1940 1910 1930 25000 1754.6
1991-09-10 1940 1940 1930 1930 23000 1754.6
1991-09-11 1930 1950 1920 1940 42000 1763.6
1991-09-12 1940 1940 1910 1910 127000 1736.4
1991-09-13 1900 2000 1900 2000 107000 1818.2
1991-09-17 2000 2000 1960 2000 63000 1818.2
1991-09-18 1960 2000 1960 2000 72000 1818.2
1991-09-19 1970 2020 1970 1990 42000 1809.1
1991-09-20 2000 2040 1990 1990 92000 1809.1
1991-09-24 1990 1990 1980 1980 15000 1800
1991-09-25 2000 2000 1980 1980 22000 1800
1991-09-26 1980 2000 1980 2000 67000 1818.2
1991-09-27 2000 2000 1970 2000 26000 1818.2
1991-09-30 2000 2060 1990 2060 117000 1872.7
1991-10-01 2060 2150 2060 2150 564000 1954.6
1991-10-02 2150 2150 2090 2100 108000 1909.1
1991-10-03 2130 2180 2100 2160 351000 1963.6
1991-10-04 2160 2170 2110 2170 207000 1972.7
1991-10-07 2160 2180 2150 2170 150000 1972.7
1991-10-08 2160 2200 2140 2200 186000 2000
1991-10-09 2190 2230 2150 2190 411000 1990.9
1991-10-11 2190 2190 2150 2160 73000 1963.6
1991-10-14 2150 2180 2140 2150 45000 1954.6
1991-10-15 2110 2180 2110 2180 117000 1981.8
1991-10-16 2170 2180 2160 2170 104000 1972.7
1991-10-17 2170 2170 2150 2170 110000 1972.7
1991-10-18 2170 2190 2150 2190 160000 1990.9
1991-10-21 2200 2220 2170 2210 351000 2009.1
1991-10-22 2200 2310 2200 2300 910000 2090.9
1991-10-23 2290 2300 2260 2260 146000 2054.6
1991-10-24 2280 2280 2230 2230 174000 2027.3
1991-10-25 2250 2280 2230 2250 225000 2045.5
1991-10-28 2270 2280 2240 2240 174000 2036.4
1991-10-29 2300 2370 2300 2320 728000 2109.1
1991-10-30 2320 2360 2300 2300 572000 2090.9
1991-10-31 2300 2410 2260 2380 1230000 2163.6
1991-11-01 2370 2390 2350 2380 441000 2163.6
1991-11-05 2370 2390 2350 2370 113000 2154.6
1991-11-06 2330 2370 2330 2370 224000 2154.6
1991-11-07 2370 2370 2330 2330 122000 2118.2
1991-11-08 2360 2360 2310 2320 94000 2109.1
1991-11-11 2340 2360 2320 2350 188000 2136.4
1991-11-12 2350 2360 2330 2340 68000 2127.3
1991-11-13 2360 2380 2320 2330 523000 2118.2
1991-11-14 2350 2370 2330 2350 156000 2136.4
1991-11-15 2340 2370 2330 2340 105000 2127.3
1991-11-18 2260 2280 2260 2260 198000 2054.6
1991-11-19 2300 2300 2270 2290 57000 2081.8
1991-11-20 2260 2300 2260 2290 140000 2081.8
1991-11-21 2290 2300 2280 2300 102000 2090.9
1991-11-22 2320 2330 2290 2310 117000 2100
1991-11-25 2350 2350 2300 2310 43000 2100
1991-11-26 2280 2320 2280 2300 17000 2090.9
1991-11-27 2300 2300 2280 2300 29000 2090.9
1991-11-28 2290 2290 2260 2260 47000 2054.6
1991-11-29 2270 2290 2240 2250 50000 2045.5
1991-12-02 2180 2200 2150 2160 36000 1963.6
1991-12-03 2120 2220 2120 2200 19000 2000
1991-12-04 2200 2310 2200 2310 48000 2100
1991-12-05 2330 2330 2260 2280 73000 2072.7
1991-12-06 2240 2270 2240 2250 66000 2045.5
1991-12-09 2250 2260 2240 2250 46000 2045.5
1991-12-10 2250 2250 2200 2200 20000 2000
1991-12-11 2200 2210 2180 2200 54000 2000
1991-12-12 2280 2290 2260 2290 109000 2081.8
1991-12-13 2300 2340 2300 2340 151000 2127.3
1991-12-16 2370 2370 2320 2370 116000 2154.6
1991-12-17 2360 2360 2300 2330 102000 2118.2
1991-12-18 2330 2350 2320 2340 199000 2127.3
1991-12-19 2330 2330 2280 2280 95000 2072.7
1991-12-20 2260 2280 2230 2240 142000 2036.4
1991-12-24 2320 2320 2200 2200 63000 2000
1991-12-25 2270 2270 2200 2240 64000 2036.4
1991-12-26 2230 2290 2210 2260 171000 2054.6
1991-12-27 2290 2290 2220 2220 83000 2018.2
1991-12-30 2220 2290 2220 2270 42000 2063.6


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。