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
1989-01-04 1330 1330 1330 1330 5000 1330
1989-01-05 1350 1350 1330 1330 19000 1330
1989-01-06 1310 1330 1310 1330 23000 1330
1989-01-09 1340 1360 1310 1330 27000 1330
1989-01-10 1330 1330 1320 1320 38000 1320
1989-01-11 1330 1370 1330 1370 18000 1370
1989-01-12 1350 1350 1330 1330 58000 1330
1989-01-13 1340 1360 1340 1350 27000 1350
1989-01-17 1340 1370 1340 1370 60000 1370
1989-01-18 1350 1360 1330 1340 45000 1340
1989-01-19 1340 1400 1340 1400 166000 1400
1989-01-20 1390 1390 1370 1380 19000 1380
1989-01-23 1390 1440 1380 1430 196000 1430
1989-01-24 1450 1490 1450 1480 418000 1480
1989-01-25 1500 1540 1500 1530 439000 1530
1989-01-26 1530 1530 1470 1520 327000 1520
1989-01-27 1550 1570 1520 1560 426000 1560
1989-01-28 1560 1560 1540 1550 189000 1550
1989-01-30 1560 1560 1520 1530 75000 1530
1989-01-31 1510 1510 1480 1480 71000 1480
1989-02-01 1480 1510 1470 1510 173000 1510
1989-02-02 1510 1590 1510 1560 742000 1560
1989-02-03 1590 1600 1550 1550 441000 1550
1989-02-06 1580 1580 1540 1550 183000 1550
1989-02-07 1550 1570 1530 1530 231000 1530
1989-02-08 1530 1540 1520 1530 60000 1530
1989-02-09 1500 1520 1490 1520 84000 1520
1989-02-10 1500 1510 1480 1500 82000 1500
1989-02-13 1490 1500 1480 1490 37000 1490
1989-02-14 1490 1490 1480 1480 52000 1480
1989-02-15 1480 1480 1450 1450 74000 1450
1989-02-16 1450 1470 1450 1450 23000 1450
1989-02-17 1480 1480 1480 1480 5000 1480
1989-02-20 1480 1480 1450 1450 44000 1450
1989-02-21 1450 1470 1440 1450 95000 1450
1989-02-22 1460 1470 1430 1430 50000 1430
1989-02-23 1430 1480 1430 1480 53000 1480
1989-02-27 1450 1450 1440 1450 16000 1450
1989-02-28 1470 1470 1400 1400 57000 1400
1989-03-01 1390 1400 1380 1400 64000 1400
1989-03-02 1430 1430 1350 1350 10000 1350
1989-03-03 1370 1370 1360 1370 53000 1370
1989-03-06 1370 1370 1370 1370 17000 1370
1989-03-07 1370 1380 1370 1370 67000 1370
1989-03-08 1390 1400 1390 1390 32000 1390
1989-03-09 1390 1390 1380 1380 22000 1380
1989-03-10 1400 1410 1380 1380 11000 1380
1989-03-13 1390 1390 1390 1390 5000 1390
1989-03-14 1410 1430 1410 1430 6000 1430
1989-03-15 1450 1450 1450 1450 17000 1450
1989-03-16 1450 1480 1440 1460 42000 1460
1989-03-17 1480 1490 1470 1470 86000 1470
1989-03-20 1490 1540 1480 1540 83000 1540
1989-03-22 1580 1600 1540 1570 297000 1570
1989-03-23 1560 1560 1500 1520 23000 1520
1989-03-24 1540 1540 1480 1510 42000 1510
1989-03-27 1520 1550 1500 1550 74000 1550
1989-03-28 1550 1550 1460 1510 83000 1510
1989-03-29 1530 1590 1530 1590 59000 1590
1989-03-30 1590 1640 1560 1630 137000 1630
1989-03-31 1630 1630 1580 1590 68000 1590
1989-04-03 1530 1560 1520 1540 52000 1540
1989-04-04 1540 1580 1540 1540 45000 1540
1989-04-05 1570 1580 1520 1560 22000 1560
1989-04-06 1530 1560 1520 1530 21000 1530
1989-04-07 1520 1550 1520 1550 15000 1550
1989-04-10 1540 1550 1530 1530 33000 1530
1989-04-11 1530 1530 1500 1520 30000 1520
1989-04-12 1520 1530 1510 1530 49000 1530
1989-04-13 1520 1550 1500 1550 44000 1550
1989-04-14 1540 1540 1500 1520 24000 1520
1989-04-17 1520 1520 1490 1500 64000 1500
1989-04-18 1500 1550 1490 1550 89000 1550
1989-04-19 1550 1590 1520 1530 83000 1530
1989-04-20 1550 1550 1520 1540 79000 1540
1989-04-21 1550 1550 1540 1540 54000 1540
1989-04-24 1550 1560 1540 1550 131000 1550
1989-04-25 1530 1550 1530 1550 72000 1550
1989-04-26 1580 1590 1560 1580 166000 1580
1989-04-27 1590 1600 1570 1590 115000 1590
1989-04-28 1600 1610 1560 1580 104000 1580
1989-05-01 1560 1570 1560 1560 15000 1560
1989-05-02 1580 1590 1570 1570 59000 1570
1989-05-08 1590 1590 1570 1570 68000 1570
1989-05-09 1540 1550 1540 1550 13000 1550
1989-05-10 1560 1570 1540 1540 68000 1540
1989-05-11 1530 1570 1520 1570 91000 1570
1989-05-12 1590 1590 1540 1590 52000 1590
1989-05-15 1590 1590 1550 1550 12000 1550
1989-05-16 1580 1580 1560 1570 19000 1570
1989-05-17 1580 1590 1570 1580 157000 1580
1989-05-18 1550 1560 1540 1560 90000 1560
1989-05-19 1530 1580 1530 1580 120000 1580
1989-05-22 1550 1610 1550 1580 83000 1580
1989-05-23 1610 1610 1590 1590 69000 1590
1989-05-24 1590 1690 1590 1680 542000 1680
1989-05-25 1670 1700 1640 1640 471000 1640
1989-05-26 1650 1690 1620 1690 285000 1690
1989-05-29 1700 1710 1680 1680 441000 1680
1989-05-30 1710 1770 1680 1730 550000 1730
1989-05-31 1760 1820 1740 1770 1184000 1770
1989-06-01 1740 1800 1740 1760 389000 1760
1989-06-02 1770 1770 1720 1720 249000 1720
1989-06-05 1680 1740 1680 1700 100000 1700
1989-06-06 1690 1750 1650 1720 153000 1720
1989-06-07 1720 1730 1660 1660 105000 1660
1989-06-08 1670 1740 1670 1730 134000 1730
1989-06-09 1730 1750 1700 1710 127000 1710
1989-06-12 1720 1740 1710 1740 75000 1740
1989-06-13 1720 1740 1700 1740 33000 1740
1989-06-14 1730 1730 1710 1730 32000 1730
1989-06-15 1720 1720 1670 1700 15000 1700
1989-06-16 1700 1720 1620 1720 49000 1720
1989-06-19 1720 1720 1720 1720 7000 1720
1989-06-20 1690 1740 1690 1710 72000 1710
1989-06-21 1680 1700 1650 1700 64000 1700
1989-06-22 1690 1690 1670 1670 45000 1670
1989-06-23 1670 1700 1670 1670 42000 1670
1989-06-26 1700 1710 1680 1700 53000 1700
1989-06-27 1700 1750 1700 1740 67000 1740
1989-06-28 1700 1710 1700 1700 29000 1700
1989-06-29 1710 1720 1680 1710 92000 1710
1989-06-30 1710 1720 1680 1710 51000 1710
1989-07-03 1680 1700 1680 1700 37000 1700
1989-07-04 1700 1700 1680 1680 8000 1680
1989-07-05 1680 1690 1650 1650 13000 1650
1989-07-06 1680 1680 1670 1680 9000 1680
1989-07-07 1690 1690 1640 1670 45000 1670
1989-07-10 1670 1670 1640 1670 8000 1670
1989-07-11 1640 1650 1640 1650 10000 1650
1989-07-12 1650 1650 1620 1650 7000 1650
1989-07-13 1660 1690 1660 1690 13000 1690
1989-07-14 1680 1680 1660 1660 7000 1660
1989-07-17 1660 1670 1660 1670 8000 1670
1989-07-18 1630 1630 1630 1630 8000 1630
1989-07-19 1630 1660 1630 1660 30000 1660
1989-07-20 1630 1660 1620 1620 7000 1620
1989-07-21 1630 1680 1620 1630 127000 1630
1989-07-24 1640 1670 1630 1660 51000 1660
1989-07-25 1640 1660 1640 1650 70000 1650
1989-07-26 1660 1720 1650 1720 106000 1720
1989-07-27 1720 1720 1700 1710 93000 1710
1989-07-28 1740 1750 1700 1710 147000 1710
1989-07-31 1690 1720 1690 1700 13000 1700
1989-08-01 1670 1710 1670 1710 42000 1710
1989-08-02 1700 1700 1650 1670 9000 1670
1989-08-03 1650 1650 1650 1650 3000 1650
1989-08-04 1670 1700 1650 1700 70000 1700
1989-08-07 1700 1710 1680 1680 78000 1680
1989-08-08 1690 1700 1690 1690 63000 1690
1989-08-09 1680 1690 1680 1680 59000 1680
1989-08-10 1690 1690 1650 1660 71000 1660
1989-08-11 1660 1680 1650 1660 120000 1660
1989-08-14 1660 1660 1660 1660 30000 1660
1989-08-15 1660 1680 1660 1660 56000 1660
1989-08-16 1690 1710 1690 1700 70000 1700
1989-08-17 1720 1730 1710 1710 93000 1710
1989-08-18 1720 1740 1710 1740 97000 1740
1989-08-21 1740 1750 1720 1740 95000 1740
1989-08-22 1740 1810 1740 1790 348000 1790
1989-08-23 1800 1810 1750 1780 158000 1780
1989-08-24 1790 1800 1760 1800 103000 1800
1989-08-25 1790 1820 1790 1800 243000 1800
1989-08-28 1810 1810 1750 1760 47000 1760
1989-08-29 1790 1890 1790 1880 562000 1880
1989-08-30 1880 1930 1870 1900 1159000 1900
1989-08-31 1900 1900 1840 1860 176000 1860
1989-09-01 1860 1870 1830 1850 116000 1850
1989-09-04 1840 1840 1800 1840 63000 1840
1989-09-05 1840 1840 1810 1820 39000 1820
1989-09-06 1830 1860 1830 1850 279000 1850
1989-09-07 1880 2010 1850 1910 1055000 1910
1989-09-08 2000 2000 1960 1990 519000 1990
1989-09-11 1980 1990 1950 1960 200000 1960
1989-09-12 1930 2100 1930 2100 518000 2100
1989-09-13 2090 2170 2090 2150 562000 2150
1989-09-14 2180 2180 2100 2160 213000 2160
1989-09-18 2100 2100 2050 2100 118000 2100
1989-09-19 2110 2130 2090 2120 161000 2120
1989-09-20 2140 2140 2110 2130 146000 2130
1989-09-21 2090 2130 2090 2130 84000 2130
1989-09-22 2140 2150 2090 2090 124000 2090
1989-09-25 2130 2130 2090 2090 83000 2090
1989-09-26 2090 2220 2090 2200 284000 2200
1989-09-27 2190 2210 2190 2210 140000 2210
1989-09-28 2200 2220 2200 2220 279000 2220
1989-09-29 2220 2220 2200 2220 105000 2220
1989-10-02 2220 2230 2200 2230 129000 2230
1989-10-03 2250 2270 2210 2210 158000 2210
1989-10-04 2190 2290 2190 2280 132000 2280
1989-10-05 2290 2380 2280 2330 148000 2330
1989-10-06 2350 2380 2300 2300 148000 2300
1989-10-09 2360 2400 2320 2320 171000 2320
1989-10-11 2400 2400 2310 2310 231000 2310
1989-10-12 2340 2340 2260 2260 242000 2260
1989-10-13 2280 2340 2280 2330 128000 2330
1989-10-16 2280 2300 2270 2270 113000 2270
1989-10-17 2300 2400 2290 2400 211000 2400
1989-10-18 2390 2420 2360 2380 154000 2380
1989-10-19 2350 2380 2340 2340 144000 2340
1989-10-20 2330 2370 2300 2370 211000 2370
1989-10-23 2370 2390 2280 2380 75000 2380
1989-10-24 2340 2350 2320 2320 27000 2320
1989-10-25 2340 2340 2260 2290 143000 2290
1989-10-26 2300 2380 2300 2360 323000 2360
1989-10-27 2290 2340 2260 2260 134000 2260
1989-10-30 2220 2220 2180 2220 94000 2220
1989-10-31 2210 2210 2150 2200 52000 2200
1989-11-01 2180 2250 2180 2200 145000 2200
1989-11-02 2200 2220 2180 2200 171000 2200
1989-11-06 2240 2240 2200 2240 118000 2240
1989-11-07 2240 2240 2220 2240 155000 2240
1989-11-08 2240 2240 2240 2240 68000 2240
1989-11-09 2200 2270 2200 2240 105000 2240
1989-11-10 2250 2250 2160 2220 57000 2220
1989-11-13 2170 2230 2170 2230 48000 2230
1989-11-14 2170 2270 2170 2250 37000 2250
1989-11-15 2230 2270 2230 2270 50000 2270
1989-11-16 2230 2260 2200 2230 106000 2230
1989-11-17 2230 2390 2230 2380 700000 2380
1989-11-20 2350 2410 2330 2400 437000 2400
1989-11-21 2380 2400 2370 2400 215000 2400
1989-11-22 2400 2450 2370 2400 217000 2400
1989-11-24 2410 2430 2400 2420 194000 2420
1989-11-27 2420 2430 2380 2420 126000 2420
1989-11-28 2420 2420 2360 2400 95000 2400
1989-11-29 2380 2400 2320 2400 76000 2400
1989-11-30 2400 2420 2380 2420 89000 2420
1989-12-01 2410 2410 2380 2400 135000 2400
1989-12-04 2410 2420 2400 2420 110000 2420
1989-12-05 2400 2400 2320 2320 33000 2320
1989-12-06 2300 2400 2270 2400 237000 2400
1989-12-07 2400 2400 2370 2380 27000 2380
1989-12-08 2390 2390 2380 2380 10000 2380
1989-12-11 2340 2350 2340 2340 6000 2340
1989-12-12 2330 2330 2300 2320 25000 2320
1989-12-13 2280 2300 2280 2300 42000 2300
1989-12-14 2300 2300 2290 2300 84000 2300
1989-12-15 2300 2340 2280 2310 135000 2310
1989-12-18 2300 2320 2300 2320 124000 2320
1989-12-19 2300 2350 2300 2340 66000 2340
1989-12-20 2300 2340 2300 2310 96000 2310
1989-12-21 2310 2310 2300 2310 21000 2310
1989-12-22 2280 2300 2280 2300 60000 2300
1989-12-25 2300 2300 2300 2300 36000 2300
1989-12-26 2290 2300 2270 2300 10000 2300
1989-12-27 2300 2300 2250 2250 42000 2250
1989-12-28 2260 2300 2260 2290 35000 2290
1989-12-29 2290 2290 2290 2290 9000 2290


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。