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
1991-01-04 979 990 979 990 25000 4950
1991-01-07 995 1000 995 1000 20000 5000
1991-01-08 991 991 990 990 41000 4950
1991-01-09 971 980 950 951 117000 4755
1991-01-10 941 950 941 950 45000 4750
1991-01-11 940 960 940 960 9000 4800
1991-01-16 970 970 955 955 36000 4775
1991-01-17 935 981 935 979 61000 4895
1991-01-18 989 989 980 980 30000 4900
1991-01-21 970 980 970 980 39000 4900
1991-01-22 970 974 970 970 22000 4850
1991-01-23 959 970 958 970 18000 4850
1991-01-24 960 970 960 970 24000 4850
1991-01-25 970 980 970 980 14000 4900
1991-01-28 980 980 980 980 6000 4900
1991-01-29 985 985 985 985 5000 4925
1991-01-30 995 995 985 985 8000 4925
1991-01-31 990 990 980 980 18000 4900
1991-02-01 981 990 980 980 17000 4900
1991-02-05 990 990 990 990 6000 4950
1991-02-06 1000 1000 1000 1000 4000 5000
1991-02-07 1020 1040 1000 1040 32000 5200
1991-02-08 1040 1040 1030 1040 21000 5200
1991-02-12 1060 1100 1060 1060 18000 5300
1991-02-13 1080 1090 1050 1050 51000 5250
1991-02-14 1070 1080 1050 1060 67000 5300
1991-02-15 1060 1080 1060 1080 27000 5400
1991-02-18 1100 1140 1100 1120 88000 5600
1991-02-19 1160 1180 1160 1180 23000 5900
1991-02-20 1180 1180 1150 1150 49000 5750
1991-02-21 1180 1190 1180 1190 56000 5950
1991-02-22 1160 1180 1160 1180 32000 5900
1991-02-25 1180 1180 1160 1170 28000 5850
1991-02-26 1190 1200 1180 1180 32000 5900
1991-02-27 1200 1220 1190 1190 184000 5950
1991-02-28 1200 1210 1190 1190 39000 5950
1991-03-01 1200 1210 1180 1180 41000 5900
1991-03-04 1170 1170 1170 1170 7000 5850
1991-03-05 1170 1180 1170 1170 12000 5850
1991-03-06 1190 1220 1190 1220 19000 6100
1991-03-07 1220 1240 1220 1220 24000 6100
1991-03-08 1210 1220 1200 1200 30000 6000
1991-03-11 1230 1230 1200 1200 24000 6000
1991-03-12 1190 1200 1180 1180 30000 5900
1991-03-13 1180 1180 1160 1160 54000 5800
1991-03-14 1140 1160 1110 1150 25000 5750
1991-03-15 1160 1200 1160 1190 22000 5950
1991-03-18 1170 1170 1130 1170 21000 5850
1991-03-19 1150 1170 1130 1170 49000 5850
1991-03-20 1150 1160 1110 1110 75000 5550
1991-03-22 1150 1170 1110 1110 71000 5550
1991-03-25 1130 1150 1120 1120 33000 5600
1991-03-26 1130 1160 1120 1150 29000 5750
1991-03-27 1190 1230 1190 1200 60000 6000
1991-03-28 1220 1270 1200 1250 110000 6250
1991-03-29 1260 1320 1250 1300 106000 6500
1991-04-01 1320 1330 1300 1330 89000 6650
1991-04-02 1330 1370 1320 1350 147000 6750
1991-04-03 1370 1400 1350 1400 128000 7000
1991-04-04 1400 1440 1400 1440 163000 7200
1991-04-05 1470 1530 1450 1520 205000 7600
1991-04-08 1490 1520 1470 1490 145000 7450
1991-04-09 1490 1500 1440 1450 311000 7250
1991-04-10 1430 1430 1400 1400 52000 7000
1991-04-11 1410 1460 1410 1450 36000 7250
1991-04-12 1450 1450 1400 1450 107000 7250
1991-04-15 1430 1430 1380 1420 41000 7100
1991-04-16 1380 1400 1350 1400 55000 7000
1991-04-17 1380 1380 1360 1380 58000 6900
1991-04-18 1400 1400 1360 1360 35000 6800
1991-04-19 1370 1400 1330 1400 185000 7000
1991-04-22 1380 1380 1340 1350 112000 6750
1991-04-23 1330 1330 1290 1310 116000 6550
1991-04-24 1310 1350 1310 1350 119000 6750
1991-04-25 1390 1440 1380 1430 280000 7150
1991-04-26 1450 1500 1440 1500 375000 7500
1991-04-30 1490 1490 1450 1470 52000 7350
1991-05-01 1490 1580 1490 1570 452000 7850
1991-05-02 1600 1620 1570 1620 500000 8100
1991-05-07 1630 1630 1580 1620 174000 8100
1991-05-08 1580 1610 1570 1600 163000 8000
1991-05-09 1590 1620 1570 1600 219000 8000
1991-05-10 1610 1650 1600 1630 519000 8150
1991-05-13 1620 1620 1580 1580 50000 7900
1991-05-14 1580 1600 1580 1580 68000 7900
1991-05-15 1580 1590 1540 1550 236000 7750
1991-05-16 1500 1500 1450 1480 61000 7400
1991-05-17 1500 1500 1450 1490 75000 7450
1991-05-20 1510 1540 1510 1530 26000 7650
1991-05-21 1500 1540 1500 1530 16000 7650
1991-05-22 1540 1580 1540 1540 122000 7700
1991-05-23 1540 1580 1540 1570 76000 7850
1991-05-24 1560 1570 1490 1490 44000 7450
1991-05-27 1480 1480 1420 1420 8000 7100
1991-05-28 1420 1430 1410 1420 8000 7100
1991-05-29 1430 1450 1420 1420 27000 7100
1991-05-30 1440 1440 1410 1410 16000 7050
1991-05-31 1460 1460 1450 1460 28000 7300
1991-06-03 1520 1560 1500 1500 154000 7500
1991-06-04 1550 1550 1540 1540 86000 7700
1991-06-05 1550 1590 1540 1570 97000 7850
1991-06-06 1590 1610 1570 1610 330000 8050
1991-06-07 1610 1710 1610 1700 1772000 8500
1991-06-10 1710 1720 1650 1650 539000 8250
1991-06-11 1650 1690 1650 1680 205000 8400
1991-06-12 1710 1720 1680 1680 790000 8400
1991-06-13 1700 1770 1690 1770 937000 8850
1991-06-14 1770 1770 1730 1770 287000 8850
1991-06-17 1770 1770 1710 1740 57000 8700
1991-06-18 1730 1740 1700 1710 73000 8550
1991-06-19 1690 1690 1650 1660 49000 8300
1991-06-20 1660 1670 1660 1670 45000 8350
1991-06-21 1690 1720 1680 1700 84000 8500
1991-06-24 1730 1730 1640 1650 116000 8250
1991-06-25 1650 1700 1630 1700 25000 8500
1991-06-26 1720 1720 1680 1700 88000 8500
1991-06-27 1690 1720 1690 1690 56000 8450
1991-06-28 1710 1710 1660 1700 48000 8500
1991-07-01 1730 1730 1700 1700 60000 8500
1991-07-02 1700 1700 1650 1650 19000 8250
1991-07-03 1680 1680 1610 1610 94000 8050
1991-07-04 1610 1610 1560 1560 47000 7800
1991-07-05 1590 1590 1560 1560 70000 7800
1991-07-08 1570 1570 1520 1520 40000 7600
1991-07-09 1520 1520 1490 1500 61000 7500
1991-07-10 1500 1540 1500 1540 81000 7700
1991-07-11 1540 1560 1540 1550 28000 7750
1991-07-12 1540 1670 1540 1670 76000 8350
1991-07-15 1650 1680 1650 1650 77000 8250
1991-07-16 1670 1680 1660 1660 63000 8300
1991-07-17 1660 1660 1650 1660 33000 8300
1991-07-18 1650 1660 1580 1580 26000 7900
1991-07-19 1640 1650 1610 1610 8000 8050
1991-07-22 1610 1610 1550 1550 3000 7750
1991-07-23 1550 1580 1510 1580 8000 7900
1991-07-24 1580 1640 1580 1600 33000 8000
1991-07-25 1630 1630 1600 1600 6000 8000
1991-07-26 1640 1640 1600 1630 9000 8150
1991-07-30 1610 1610 1590 1600 14000 8000
1991-07-31 1580 1610 1560 1560 9000 7800
1991-08-01 1580 1580 1560 1560 10000 7800
1991-08-02 1580 1580 1550 1550 72000 7750
1991-08-05 1560 1580 1540 1580 17000 7900
1991-08-06 1560 1560 1560 1560 7000 7800
1991-08-07 1560 1560 1520 1520 8000 7600
1991-08-08 1520 1530 1510 1520 31000 7600
1991-08-09 1520 1520 1480 1480 32000 7400
1991-08-12 1480 1480 1470 1470 20000 7350
1991-08-13 1420 1420 1350 1350 95000 6750
1991-08-14 1390 1400 1380 1390 27000 6950
1991-08-15 1370 1390 1370 1370 7000 6850
1991-08-16 1360 1360 1350 1350 55000 6750
1991-08-19 1300 1300 1200 1200 25000 6000
1991-08-20 1200 1210 1180 1210 39000 6050
1991-08-21 1250 1270 1250 1260 79000 6300
1991-08-22 1350 1370 1350 1370 59000 6850
1991-08-23 1370 1370 1350 1350 10000 6750
1991-08-26 1310 1310 1300 1300 13000 6500
1991-08-27 1280 1280 1260 1260 7000 6300
1991-08-28 1260 1260 1230 1230 4000 6150
1991-08-29 1230 1250 1230 1240 8000 6200
1991-09-02 1250 1250 1250 1250 3000 6250
1991-09-03 1300 1300 1300 1300 14000 6500
1991-09-04 1300 1300 1300 1300 4000 6500
1991-09-05 1270 1270 1240 1250 13000 6250
1991-09-06 1260 1270 1250 1270 39000 6350
1991-09-09 1260 1290 1260 1270 47000 6350
1991-09-10 1260 1260 1240 1240 16000 6200
1991-09-11 1230 1230 1230 1230 38000 6150
1991-09-12 1230 1230 1210 1210 44000 6050
1991-09-13 1210 1220 1200 1220 92000 6100
1991-09-17 1260 1280 1250 1260 16000 6300
1991-09-18 1280 1310 1280 1300 22000 6500
1991-09-19 1320 1320 1290 1290 63000 6450
1991-09-20 1310 1340 1300 1300 41000 6500
1991-09-24 1350 1350 1330 1330 51000 6650
1991-09-25 1360 1370 1340 1360 46000 6800
1991-09-26 1360 1360 1340 1350 41000 6750
1991-09-27 1370 1370 1350 1370 397000 6850
1991-09-30 1390 1400 1370 1400 41000 7000
1991-10-01 1400 1430 1380 1430 13000 7150
1991-10-02 1420 1430 1410 1410 13000 7050
1991-10-03 1430 1450 1420 1430 27000 7150
1991-10-04 1430 1450 1400 1400 28000 7000
1991-10-07 1410 1420 1390 1390 66000 6950
1991-10-08 1390 1390 1370 1370 17000 6850
1991-10-09 1350 1370 1350 1370 45000 6850
1991-10-11 1370 1370 1330 1350 17000 6750
1991-10-14 1330 1340 1320 1320 12000 6600
1991-10-15 1330 1330 1320 1320 3000 6600
1991-10-17 1330 1340 1320 1320 12000 6600
1991-10-18 1330 1330 1300 1320 70000 6600
1991-10-21 1340 1340 1340 1340 31000 6700
1991-10-22 1350 1370 1350 1360 33000 6800
1991-10-23 1360 1370 1350 1370 47000 6850
1991-10-24 1370 1420 1370 1420 18000 7100
1991-10-25 1410 1410 1400 1410 30000 7050
1991-10-28 1400 1400 1390 1400 24000 7000
1991-10-29 1400 1420 1400 1400 65000 7000
1991-10-30 1400 1400 1360 1380 20000 6900
1991-10-31 1360 1390 1360 1370 23000 6850
1991-11-01 1390 1400 1370 1400 37000 7000
1991-11-05 1400 1420 1400 1400 50000 7000
1991-11-06 1380 1380 1360 1370 15000 6850
1991-11-07 1350 1370 1340 1340 65000 6700
1991-11-08 1350 1350 1300 1300 16000 6500
1991-11-11 1340 1340 1320 1330 13000 6650
1991-11-12 1330 1350 1330 1340 16000 6700
1991-11-13 1340 1350 1330 1330 25000 6650
1991-11-14 1330 1330 1300 1300 12000 6500
1991-11-15 1300 1300 1300 1300 3000 6500
1991-11-18 1260 1260 1260 1260 22000 6300
1991-11-19 1280 1280 1260 1260 22000 6300
1991-11-20 1240 1240 1240 1240 13000 6200
1991-11-21 1240 1240 1220 1220 14000 6100
1991-11-22 1220 1220 1200 1210 22000 6050
1991-11-25 1200 1200 1190 1190 30000 5950
1991-11-26 1190 1190 1160 1160 24000 5800
1991-11-27 1160 1160 1150 1150 53000 5750
1991-11-28 1150 1150 1130 1150 20000 5750
1991-11-29 1170 1170 1100 1100 19000 5500
1991-12-02 1100 1120 1100 1100 22000 5500
1991-12-03 1100 1120 1100 1120 19000 5600
1991-12-04 1130 1140 1130 1140 3000 5700
1991-12-05 1140 1140 1130 1130 19000 5650
1991-12-06 1140 1140 1140 1140 2000 5700
1991-12-09 1170 1180 1170 1180 7000 5900
1991-12-10 1150 1160 1150 1150 26000 5750
1991-12-11 1140 1140 1120 1130 58000 5650
1991-12-12 1130 1130 1110 1110 20000 5550
1991-12-13 1150 1170 1130 1170 20000 5850
1991-12-16 1190 1190 1150 1150 11000 5750
1991-12-17 1170 1170 1150 1150 32000 5750
1991-12-18 1140 1150 1140 1140 25000 5700
1991-12-19 1140 1140 1110 1120 17000 5600
1991-12-20 1130 1130 1120 1120 3000 5600
1991-12-24 1110 1110 1080 1080 37000 5400
1991-12-25 1120 1120 1060 1060 10000 5300
1991-12-26 1080 1110 1070 1090 28000 5450
1991-12-27 1090 1090 1080 1080 28000 5400
1991-12-30 1090 1130 1090 1120 10000 5600


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。