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 2300 2300 2260 2290 24000 2290
1990-01-05 2290 2300 2240 2290 12000 2290
1990-01-08 2250 2290 2250 2290 11000 2290
1990-01-09 2290 2290 2210 2250 45000 2250
1990-01-10 2250 2250 2230 2250 177000 2250
1990-01-11 2270 2270 2230 2250 73000 2250
1990-01-12 2250 2270 2240 2250 90000 2250
1990-01-16 2240 2240 2220 2220 33000 2220
1990-01-17 2250 2390 2230 2390 94000 2390
1990-01-18 2300 2340 2270 2330 24000 2330
1990-01-19 2280 2330 2260 2330 126000 2330
1990-01-22 2290 2340 2290 2340 3000 2340
1990-01-23 2340 2340 2340 2340 11000 2340
1990-01-24 2320 2320 2310 2310 6000 2310
1990-01-25 2200 2290 2200 2290 18000 2290
1990-01-26 2270 2270 2200 2250 12000 2250
1990-01-29 2250 2250 2210 2250 52000 2250
1990-01-30 2250 2250 2210 2250 34000 2250
1990-01-31 2290 2300 2210 2210 133000 2210
1990-02-01 2210 2300 2210 2290 8000 2290
1990-02-02 2310 2310 2300 2310 51000 2310
1990-02-05 2330 2330 2310 2310 91000 2310
1990-02-06 2330 2330 2290 2290 32000 2290
1990-02-07 2270 2310 2270 2270 69000 2270
1990-02-08 2270 2350 2270 2350 127000 2350
1990-02-09 2310 2350 2310 2310 80000 2310
1990-02-13 2350 2350 2310 2310 29000 2310
1990-02-14 2320 2380 2300 2360 239000 2360
1990-02-15 2360 2400 2360 2400 125000 2400
1990-02-16 2400 2470 2400 2470 469000 2470
1990-02-19 2470 2470 2400 2400 8000 2400
1990-02-20 2410 2440 2400 2430 80000 2430
1990-02-21 2390 2400 2390 2400 71000 2400
1990-02-22 2360 2370 2290 2330 115000 2330
1990-02-23 2370 2400 2350 2390 30000 2390
1990-02-26 2290 2290 2240 2240 22000 2240
1990-02-27 2120 2250 2120 2250 74000 2250
1990-02-28 2270 2350 2270 2350 113000 2350
1990-03-01 2350 2440 2350 2400 164000 2400
1990-03-02 2430 2450 2380 2450 130000 2450
1990-03-05 2470 2560 2470 2550 230000 2550
1990-03-06 2560 2670 2560 2600 389000 2600
1990-03-07 2580 2590 2550 2590 96000 2590
1990-03-08 2570 2570 2530 2550 74000 2550
1990-03-09 2600 2600 2520 2520 48000 2520
1990-03-12 2530 2530 2470 2470 82000 2470
1990-03-13 2430 2500 2430 2500 42000 2500
1990-03-14 2460 2460 2420 2430 101000 2430
1990-03-15 2440 2500 2440 2500 41000 2500
1990-03-16 2480 2480 2430 2440 88000 2440
1990-03-19 2460 2460 2400 2400 27000 2400
1990-03-20 2380 2380 2290 2340 31000 2340
1990-03-22 2220 2340 2220 2340 9000 2340
1990-03-23 2220 2330 2200 2300 37000 2300
1990-03-26 2220 2300 2150 2270 88000 2270
1990-03-27 2300 2490 2270 2490 83000 2490
1990-03-28 2450 2470 2450 2470 50000 2470
1990-03-30 2200 2200 2160 2160 11000 2160
1990-04-02 2170 2170 2070 2130 52000 2130
1990-04-03 2090 2200 2090 2200 142000 2200
1990-04-04 2240 2240 2150 2180 55000 2180
1990-04-05 2140 2170 2140 2170 48000 2170
1990-04-06 2160 2180 2100 2100 90000 2100
1990-04-09 2220 2220 2210 2210 18000 2210
1990-04-11 2250 2250 2240 2240 3000 2240
1990-04-13 2180 2180 2100 2100 23000 2100
1990-04-16 2180 2180 2120 2120 12000 2120
1990-04-17 2120 2200 2120 2120 18000 2120
1990-04-18 2140 2200 2140 2200 5000 2200
1990-04-19 2240 2240 2150 2240 111000 2240
1990-04-20 2320 2320 2260 2260 28000 2260
1990-04-23 2300 2300 2280 2280 24000 2280
1990-04-24 2200 2200 2190 2190 14000 2190
1990-04-25 2190 2190 2190 2190 12000 2190
1990-04-26 2160 2160 2150 2150 19000 2150
1990-04-27 2160 2160 2150 2150 43000 2150
1990-05-01 2150 2180 2100 2100 78000 2100
1990-05-02 2060 2150 2060 2150 15000 2150
1990-05-08 2110 2240 2110 2240 106000 2240
1990-05-09 2270 2290 2240 2270 161000 2270
1990-05-10 2290 2410 2290 2390 214000 2390
1990-05-11 2380 2380 2300 2310 28000 2310
1990-05-14 2340 2340 2290 2340 58000 2340
1990-05-15 2360 2390 2320 2390 103000 2390
1990-05-16 2340 2380 2330 2330 43000 2330
1990-05-17 2330 2330 2330 2330 28000 2330
1990-05-18 2330 2350 2300 2330 106000 2330
1990-05-21 2330 2330 2290 2300 32000 2300
1990-05-22 2300 2330 2300 2300 42000 2300
1990-05-23 2340 2450 2340 2410 324000 2410
1990-05-24 2400 2400 2350 2400 161000 2400
1990-05-25 2420 2420 2390 2390 61000 2390
1990-05-28 2400 2400 2350 2350 34000 2350
1990-05-29 2360 2440 2360 2440 232000 2440
1990-05-30 2440 2450 2410 2440 82000 2440
1990-05-31 2440 2440 2390 2390 43000 2390
1990-06-01 2420 2440 2400 2400 17000 2400
1990-06-04 2400 2440 2380 2430 38000 2430
1990-06-05 2410 2440 2410 2430 78000 2430
1990-06-06 2420 2420 2410 2420 71000 2420
1990-06-07 2440 2500 2440 2490 343000 2490
1990-06-08 2530 2560 2450 2500 437000 2500
1990-06-11 2460 2470 2410 2430 65000 2430
1990-06-12 2400 2450 2400 2410 99000 2410
1990-06-13 2460 2530 2410 2450 98000 2450
1990-06-14 2460 2530 2460 2510 48000 2510
1990-06-15 2540 2640 2540 2640 382000 2640
1990-06-18 2640 2680 2590 2600 311000 2600
1990-06-19 2600 2600 2530 2530 97000 2530
1990-06-20 2490 2560 2490 2560 124000 2560
1990-06-21 2590 2590 2530 2530 95000 2530
1990-06-22 2570 2570 2460 2530 108000 2530
1990-06-25 2570 2570 2500 2500 18000 2500
1990-06-26 2490 2530 2490 2500 59000 2500
1990-06-27 2600 2600 2520 2520 108000 2520
1990-06-28 2570 2600 2550 2560 204000 2560
1990-06-29 2640 2660 2600 2660 367000 2660
1990-07-02 2660 2660 2620 2630 140000 2630
1990-07-03 2670 2680 2630 2680 186000 2680
1990-07-04 2710 2830 2690 2830 567000 2830
1990-07-05 2880 2950 2850 2950 810000 2950
1990-07-06 2930 2970 2900 2950 393000 2950
1990-07-09 2950 3000 2940 3000 179000 3000
1990-07-10 2990 2990 2910 2910 174000 2910
1990-07-11 2910 2950 2910 2940 71000 2940
1990-07-12 2940 2940 2880 2920 188000 2920
1990-07-13 2920 2940 2880 2920 191000 2920
1990-07-16 2920 3000 2920 2940 136000 2940
1990-07-17 2950 2950 2900 2900 89000 2900
1990-07-18 2900 2950 2900 2900 133000 2900
1990-07-19 2900 2900 2830 2870 129000 2870
1990-07-20 2830 2900 2830 2900 77000 2900
1990-07-23 2900 2940 2840 2930 74000 2930
1990-07-24 2900 2900 2850 2860 19000 2860
1990-07-25 2900 2900 2850 2890 96000 2890
1990-07-26 2930 2930 2840 2910 205000 2910
1990-07-27 2920 2920 2850 2920 106000 2920
1990-07-30 2930 2930 2850 2850 64000 2850
1990-07-31 2850 2890 2850 2880 181000 2880
1990-08-01 2890 2930 2860 2920 171000 2920
1990-08-02 2930 2960 2900 2900 190000 2900
1990-08-03 2860 2890 2860 2860 57000 2860
1990-08-06 2700 2770 2700 2710 17000 2710
1990-08-07 2650 2650 2600 2650 56000 2650
1990-08-08 2650 2650 2630 2630 44000 2630
1990-08-09 2640 2650 2630 2630 68000 2630
1990-08-10 2630 2650 2630 2650 16000 2650
1990-08-13 2640 2640 2640 2640 14000 2640
1990-08-14 2480 2520 2480 2520 13000 2520
1990-08-15 2620 2620 2620 2620 6000 2620
1990-08-17 2540 2540 2540 2540 2000 2540
1990-08-20 2500 2500 2500 2500 6000 2500
1990-08-21 2500 2500 2500 2500 1000 2500
1990-08-22 2400 2400 2400 2400 10000 2400
1990-08-23 2380 2460 2370 2450 33000 2450
1990-08-24 2370 2400 2300 2300 36000 2300
1990-08-27 2210 2300 2210 2210 36000 2210
1990-08-28 2290 2290 2270 2270 24000 2270
1990-08-29 2310 2350 2270 2350 79000 2350
1990-08-30 2430 2470 2370 2370 60000 2370
1990-08-31 2400 2410 2400 2410 55000 2410
1990-09-03 2410 2410 2410 2410 22000 2410
1990-09-04 2370 2370 2370 2370 5000 2370
1990-09-05 2300 2300 2300 2300 2000 2300
1990-09-06 2360 2360 2300 2300 25000 2300
1990-09-07 2260 2300 2260 2290 29000 2290
1990-09-10 2300 2310 2300 2300 37000 2300
1990-09-11 2310 2350 2300 2300 45000 2300
1990-09-12 2350 2350 2330 2330 5000 2330
1990-09-13 2330 2400 2330 2400 43000 2400
1990-09-14 2430 2500 2430 2490 47000 2490
1990-09-17 2520 2520 2420 2450 56000 2450
1990-09-18 2490 2490 2400 2490 110000 2490
1990-09-19 2500 2520 2490 2520 116000 2520
1990-09-20 2510 2530 2490 2520 104000 2520
1990-09-21 2480 2480 2440 2480 108000 2480
1990-09-25 2480 2480 2450 2450 16000 2450
1990-09-26 2410 2410 2330 2330 3000 2330
1990-09-27 2300 2310 2290 2300 17000 2300
1990-09-28 2290 2290 2290 2290 5000 2290
1990-10-01 2250 2270 2150 2150 16000 2150
1990-10-02 2150 2250 2150 2250 23000 2250
1990-10-03 2290 2290 2250 2250 55000 2250
1990-10-04 2280 2280 2250 2260 4000 2260
1990-10-05 2260 2320 2250 2260 115000 2260
1990-10-08 2260 2320 2260 2290 65000 2290
1990-10-09 2370 2370 2310 2310 87000 2310
1990-10-11 2360 2360 2260 2260 81000 2260
1990-10-15 2300 2360 2290 2360 19000 2360
1990-10-16 2360 2400 2340 2400 36000 2400
1990-10-17 2400 2530 2400 2500 155000 2500
1990-10-18 2530 2600 2500 2600 77000 2600
1990-10-19 2630 2630 2560 2560 187000 2560
1990-10-22 2560 2570 2560 2570 6000 2570
1990-10-23 2550 2550 2510 2520 16000 2520
1990-10-24 2440 2440 2440 2440 24000 2440
1990-10-25 2440 2510 2440 2500 48000 2500
1990-10-26 2490 2490 2480 2480 18000 2480
1990-10-29 2470 2540 2460 2540 69000 2540
1990-10-30 2540 2540 2470 2540 61000 2540
1990-10-31 2520 2520 2520 2520 13000 2520
1990-11-01 2400 2470 2400 2460 301000 2460
1990-11-02 2420 2470 2420 2470 104000 2470
1990-11-05 2470 2510 2470 2470 29000 2470
1990-11-06 2540 2550 2500 2500 23000 2500
1990-11-07 2500 2590 2500 2590 21000 2590
1990-11-08 2580 2580 2510 2530 127000 2530
1990-11-09 2530 2530 2510 2520 27000 2520
1990-11-13 2600 2600 2530 2530 53000 2530
1990-11-14 2550 2620 2510 2600 77000 2600
1990-11-15 2640 2750 2630 2750 241000 2750
1990-11-16 2730 2800 2690 2800 341000 2800
1990-11-19 2840 2900 2820 2870 534000 2870
1990-11-20 2900 2900 2790 2790 231000 2790
1990-11-21 2790 2790 2750 2750 49000 2750
1990-11-22 2750 2870 2740 2870 182000 2870
1990-11-26 2850 2870 2800 2810 45000 2810
1990-11-27 2810 2810 2760 2760 38000 2760
1990-11-28 2760 2760 2710 2710 47000 2710
1990-11-29 2670 2700 2670 2700 19000 2700
1990-11-30 2710 2710 2700 2700 11000 2700
1990-12-03 2700 2700 2660 2660 7000 2660
1990-12-04 2520 2520 2520 2520 1000 2520
1990-12-05 2520 2520 2480 2480 11000 2480
1990-12-06 2480 2530 2480 2500 14000 2500
1990-12-07 2520 2610 2520 2600 247000 2600
1990-12-10 2610 2610 2610 2610 11000 2610
1990-12-11 2610 2620 2610 2620 15000 2620
1990-12-12 2620 2700 2620 2700 158000 2700
1990-12-13 2660 2690 2660 2690 61000 2690
1990-12-14 2650 2700 2650 2700 47000 2700
1990-12-17 2700 2700 2700 2700 51000 2700
1990-12-18 2700 2710 2690 2710 102000 2710
1990-12-19 2710 2770 2710 2710 107000 2710
1990-12-20 2690 2690 2680 2680 35000 2680
1990-12-21 2670 2690 2640 2690 49000 2690
1990-12-25 2650 2660 2650 2660 20000 2660
1990-12-27 2690 2700 2690 2690 33000 2690
1990-12-28 2570 2590 2570 2590 21000 2590


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。