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 1250 1260 1250 1260 23000 1041.3
1990-01-05 1260 1260 1250 1250 13000 1033.1
1990-01-08 1260 1260 1220 1230 38000 1016.5
1990-01-09 1240 1240 1230 1230 32000 1016.5
1990-01-10 1220 1220 1190 1190 27000 983.5
1990-01-11 1240 1260 1240 1260 146000 1041.3
1990-01-12 1280 1290 1260 1270 105000 1049.6
1990-01-16 1290 1290 1270 1270 44000 1049.6
1990-01-17 1280 1280 1270 1270 34000 1049.6
1990-01-18 1280 1290 1270 1270 37000 1049.6
1990-01-19 1270 1280 1270 1270 32000 1049.6
1990-01-22 1280 1290 1270 1290 42000 1066.1
1990-01-23 1280 1300 1280 1300 161000 1074.4
1990-01-24 1300 1300 1290 1290 120000 1066.1
1990-01-25 1300 1350 1300 1350 161000 1115.7
1990-01-26 1350 1420 1350 1400 343000 1157
1990-01-29 1400 1400 1370 1390 128000 1148.8
1990-01-30 1380 1470 1370 1470 397000 1214.9
1990-01-31 1490 1520 1420 1440 269000 1190.1
1990-02-01 1430 1440 1380 1410 46000 1165.3
1990-02-02 1390 1410 1360 1360 106000 1124
1990-02-05 1420 1420 1400 1420 24000 1173.6
1990-02-06 1420 1490 1410 1480 120000 1223.1
1990-02-07 1480 1500 1470 1470 248000 1214.9
1990-02-08 1480 1480 1450 1450 120000 1198.4
1990-02-09 1470 1500 1470 1500 105000 1239.7
1990-02-13 1520 1520 1480 1510 140000 1247.9
1990-02-14 1510 1510 1460 1460 144000 1206.6
1990-02-15 1480 1480 1440 1440 197000 1190.1
1990-02-16 1460 1460 1420 1440 112000 1190.1
1990-02-19 1460 1500 1450 1500 56000 1239.7
1990-02-20 1480 1490 1440 1490 58000 1231.4
1990-02-21 1470 1470 1430 1440 33000 1190.1
1990-02-22 1430 1450 1400 1430 28000 1181.8
1990-02-23 1450 1450 1400 1400 11000 1157
1990-02-26 1400 1400 1350 1350 101000 1115.7
1990-02-27 1400 1400 1400 1400 5000 1157
1990-02-28 1400 1440 1400 1440 22000 1190.1
1990-03-01 1440 1500 1440 1490 130000 1231.4
1990-03-02 1490 1510 1480 1500 103000 1239.7
1990-03-05 1510 1510 1490 1500 56000 1239.7
1990-03-06 1500 1500 1490 1500 53000 1239.7
1990-03-07 1500 1550 1490 1550 98000 1281
1990-03-08 1520 1600 1520 1580 124000 1305.8
1990-03-09 1580 1600 1580 1590 98000 1314.1
1990-03-12 1590 1590 1530 1550 72000 1281
1990-03-13 1550 1550 1500 1500 56000 1239.7
1990-03-14 1500 1500 1470 1490 61000 1231.4
1990-03-15 1360 1380 1360 1370 8000 1245.5
1990-03-16 1380 1380 1380 1380 9000 1254.6
1990-03-19 1390 1390 1360 1360 10000 1236.4
1990-03-20 1300 1300 1300 1300 11000 1181.8
1990-03-23 1160 1210 1160 1210 47000 1100
1990-03-26 1200 1230 1200 1230 13000 1118.2
1990-03-27 1240 1250 1240 1250 8000 1136.4
1990-03-28 1270 1270 1250 1250 11000 1136.4
1990-03-29 1250 1250 1200 1210 5000 1100
1990-03-30 1230 1230 1180 1210 9000 1100
1990-04-03 1100 1100 1100 1100 41000 1000
1990-04-04 1060 1060 1000 1000 11000 909.1
1990-04-06 930 971 930 971 18000 882.7
1990-04-10 1090 1090 1090 1090 17000 990.9
1990-04-11 1100 1130 1100 1130 5000 1027.3
1990-04-12 1130 1130 1130 1130 8000 1027.3
1990-04-13 1150 1150 1100 1100 4000 1000
1990-04-16 1070 1070 1070 1070 4000 972.7
1990-04-17 1050 1070 1050 1070 4000 972.7
1990-04-18 1050 1050 1050 1050 2000 954.6
1990-04-19 1110 1110 1110 1110 8000 1009.1
1990-04-20 1080 1150 1080 1150 108000 1045.5
1990-04-24 1080 1120 1080 1120 8000 1018.2
1990-04-25 1120 1120 1100 1100 54000 1000
1990-04-26 1130 1130 1100 1100 4000 1000
1990-04-27 1070 1070 1070 1070 2000 972.7
1990-05-01 1070 1070 1070 1070 2000 972.7
1990-05-02 1090 1090 1070 1070 11000 972.7
1990-05-07 1090 1100 1080 1100 36000 1000
1990-05-08 1110 1110 1110 1110 3000 1009.1
1990-05-09 1120 1150 1120 1150 5000 1045.5
1990-05-10 1220 1270 1220 1270 36000 1154.6
1990-05-11 1340 1360 1300 1360 85000 1236.4
1990-05-14 1390 1390 1360 1370 52000 1245.5
1990-05-15 1320 1360 1310 1360 37000 1236.4
1990-05-16 1370 1380 1350 1350 49000 1227.3
1990-05-17 1350 1370 1310 1370 34000 1245.5
1990-05-18 1370 1370 1320 1330 16000 1209.1
1990-05-21 1310 1350 1310 1350 16000 1227.3
1990-05-22 1310 1320 1310 1320 10000 1200
1990-05-23 1300 1340 1300 1330 33000 1209.1
1990-05-24 1350 1380 1340 1380 67000 1254.6
1990-05-25 1380 1380 1360 1380 66000 1254.6
1990-05-28 1360 1370 1350 1370 16000 1245.5
1990-05-29 1350 1350 1320 1320 12000 1200
1990-05-30 1350 1370 1320 1370 24000 1245.5
1990-05-31 1350 1370 1350 1350 29000 1227.3
1990-06-01 1350 1360 1330 1330 25000 1209.1
1990-06-04 1390 1440 1380 1420 205000 1290.9
1990-06-05 1440 1440 1420 1440 133000 1309.1
1990-06-06 1400 1510 1390 1500 202000 1363.6
1990-06-07 1470 1530 1470 1510 237000 1372.7
1990-06-08 1510 1520 1480 1510 109000 1372.7
1990-06-11 1500 1540 1480 1520 131000 1381.8
1990-06-12 1520 1540 1500 1500 70000 1363.6
1990-06-13 1520 1520 1500 1510 75000 1372.7
1990-06-14 1480 1510 1480 1510 28000 1372.7
1990-06-15 1460 1520 1460 1500 66000 1363.6
1990-06-18 1500 1510 1470 1510 54000 1372.7
1990-06-19 1510 1540 1500 1540 90000 1400
1990-06-20 1540 1630 1530 1630 292000 1481.8
1990-06-21 1640 1640 1580 1640 205000 1490.9
1990-06-22 1640 1640 1550 1620 44000 1472.7
1990-06-25 1620 1630 1600 1600 48000 1454.6
1990-06-26 1600 1600 1570 1590 58000 1445.5
1990-06-27 1590 1600 1590 1590 45000 1445.5
1990-06-28 1590 1590 1590 1590 10000 1445.5
1990-06-29 1580 1590 1530 1570 54000 1427.3
1990-07-02 1550 1570 1550 1570 35000 1427.3
1990-07-03 1600 1640 1600 1620 72000 1472.7
1990-07-04 1620 1750 1600 1720 126000 1563.6
1990-07-05 1700 1750 1660 1700 73000 1545.5
1990-07-06 1720 1760 1700 1760 117000 1600
1990-07-09 1730 1820 1730 1790 49000 1627.3
1990-07-10 1770 1810 1740 1740 54000 1581.8
1990-07-11 1750 1770 1740 1740 30000 1581.8
1990-07-12 1760 1770 1750 1770 26000 1609.1
1990-07-13 1760 1770 1660 1740 37000 1581.8
1990-07-16 1710 1720 1680 1720 20000 1563.6
1990-07-17 1690 1710 1690 1700 40000 1545.5
1990-07-18 1670 1700 1670 1700 30000 1545.5
1990-07-19 1690 1700 1690 1690 17000 1536.4
1990-07-20 1680 1690 1680 1690 17000 1536.4
1990-07-23 1660 1690 1640 1640 27000 1490.9
1990-07-24 1630 1640 1630 1640 25000 1490.9
1990-07-25 1640 1640 1640 1640 1000 1490.9
1990-07-27 1650 1650 1600 1600 6000 1454.6
1990-07-30 1620 1650 1620 1650 38000 1500
1990-07-31 1620 1650 1620 1650 5000 1500
1990-08-01 1670 1720 1670 1670 14000 1518.2
1990-08-03 1660 1660 1650 1650 9000 1500
1990-08-06 1590 1590 1580 1580 31000 1436.4
1990-08-07 1470 1470 1450 1450 24000 1318.2
1990-08-08 1440 1470 1410 1410 11000 1281.8
1990-08-09 1500 1500 1500 1500 3000 1363.6
1990-08-10 1500 1500 1470 1470 17000 1336.4
1990-08-13 1450 1450 1400 1400 29000 1272.7
1990-08-14 1400 1400 1390 1400 5000 1272.7
1990-08-15 1440 1440 1440 1440 3000 1309.1
1990-08-16 1430 1430 1430 1430 1000 1300
1990-08-17 1430 1430 1430 1430 4000 1300
1990-08-20 1380 1390 1380 1390 3000 1263.6
1990-08-21 1380 1380 1380 1380 2000 1254.6
1990-08-22 1350 1350 1280 1280 62000 1163.6
1990-08-23 1240 1240 1200 1200 15000 1090.9
1990-08-24 1180 1210 1180 1200 43000 1090.9
1990-08-27 1200 1220 1200 1220 9000 1109.1
1990-08-28 1270 1280 1270 1280 37000 1163.6
1990-08-29 1280 1320 1280 1300 8000 1181.8
1990-08-30 1320 1320 1320 1320 3000 1200
1990-08-31 1340 1370 1340 1370 21000 1245.5
1990-09-03 1470 1470 1470 1470 8000 1336.4
1990-09-04 1390 1390 1380 1380 12000 1254.6
1990-09-06 1340 1340 1280 1280 5000 1163.6
1990-09-07 1330 1330 1300 1310 8000 1190.9
1990-09-10 1310 1310 1310 1310 1000 1190.9
1990-09-11 1290 1300 1290 1300 3000 1181.8
1990-09-12 1320 1400 1320 1400 4000 1272.7
1990-09-13 1390 1400 1390 1400 2000 1272.7
1990-09-14 1350 1350 1350 1350 2000 1227.3
1990-09-18 1300 1300 1300 1300 54000 1181.8
1990-09-19 1300 1300 1290 1290 52000 1172.7
1990-09-21 1170 1170 1170 1170 4000 1063.6
1990-09-27 1150 1150 1150 1150 1000 1045.5
1990-09-28 1100 1130 1100 1130 5000 1027.3
1990-10-02 990 1010 979 979 21000 890
1990-10-03 1040 1040 1040 1040 2000 945.5
1990-10-04 1070 1070 1070 1070 1000 972.7
1990-10-05 1070 1080 1050 1050 7000 954.6
1990-10-08 1070 1070 1060 1070 3000 972.7
1990-10-09 1110 1110 1110 1110 1000 1009.1
1990-10-11 1100 1100 1050 1060 179000 963.6
1990-10-12 1020 1030 1000 1000 34000 909.1
1990-10-15 1030 1050 1030 1030 12000 936.4
1990-10-16 1070 1110 1070 1110 3000 1009.1
1990-10-17 1150 1150 1150 1150 5000 1045.5
1990-10-18 1170 1200 1170 1200 8000 1090.9
1990-10-19 1200 1230 1200 1220 9000 1109.1
1990-10-22 1260 1270 1260 1270 38000 1154.6
1990-10-23 1260 1270 1250 1260 31000 1145.5
1990-10-24 1250 1250 1220 1250 25000 1136.4
1990-10-25 1260 1300 1260 1300 7000 1181.8
1990-10-26 1300 1300 1290 1290 3000 1172.7
1990-10-29 1290 1290 1250 1250 4000 1136.4
1990-10-30 1250 1250 1250 1250 3000 1136.4
1990-10-31 1250 1250 1220 1250 3000 1136.4
1990-11-01 1220 1220 1220 1220 3000 1109.1
1990-11-02 1220 1220 1200 1200 8000 1090.9
1990-11-05 1180 1200 1180 1200 9000 1090.9
1990-11-06 1220 1250 1220 1230 41000 1118.2
1990-11-07 1230 1300 1230 1300 39000 1181.8
1990-11-08 1280 1300 1270 1300 38000 1181.8
1990-11-09 1340 1340 1300 1300 77000 1181.8
1990-11-13 1310 1310 1290 1300 39000 1181.8
1990-11-14 1320 1340 1310 1330 87000 1209.1
1990-11-15 1350 1390 1350 1380 99000 1254.6
1990-11-16 1400 1420 1360 1370 119000 1245.5
1990-11-19 1410 1450 1410 1440 110000 1309.1
1990-11-20 1460 1460 1440 1450 156000 1318.2
1990-11-21 1450 1450 1390 1450 76000 1318.2
1990-11-22 1430 1460 1430 1440 117000 1309.1
1990-11-26 1380 1400 1380 1400 5000 1272.7
1990-11-27 1400 1430 1400 1430 43000 1300
1990-11-28 1430 1430 1410 1420 19000 1290.9
1990-11-29 1400 1410 1400 1410 23000 1281.8
1990-11-30 1390 1390 1330 1340 27000 1218.2
1990-12-03 1390 1400 1390 1400 10000 1272.7
1990-12-05 1380 1380 1370 1370 10000 1245.5
1990-12-06 1330 1330 1320 1320 18000 1200
1990-12-07 1340 1360 1340 1350 33000 1227.3
1990-12-10 1360 1370 1360 1370 41000 1245.5
1990-12-11 1380 1400 1380 1400 41000 1272.7
1990-12-12 1390 1400 1390 1400 13000 1272.7
1990-12-13 1410 1410 1320 1350 203000 1227.3
1990-12-14 1380 1450 1380 1440 118000 1309.1
1990-12-17 1400 1400 1400 1400 19000 1272.7
1990-12-18 1400 1420 1400 1400 15000 1272.7
1990-12-19 1390 1430 1390 1430 10000 1300
1990-12-20 1400 1400 1400 1400 15000 1272.7
1990-12-21 1400 1430 1390 1400 31000 1272.7
1990-12-25 1390 1400 1380 1380 19000 1254.6
1990-12-26 1380 1400 1380 1400 9000 1272.7
1990-12-27 1390 1430 1390 1390 20000 1263.6
1990-12-28 1380 1400 1380 1390 10000 1263.6


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。