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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1986-01-04 495 500 493 500 54000 12500
1986-01-06 500 500 490 494 85000 12350
1986-01-07 490 492 490 490 91000 12250
1986-01-08 490 500 489 489 94000 12225
1986-01-09 490 490 488 489 87000 12225
1986-01-10 495 495 485 495 57000 12375
1986-01-13 495 495 485 485 20000 12125
1986-01-14 486 488 478 478 135000 11950
1986-01-16 480 485 480 485 9000 12125
1986-01-17 481 485 480 480 32000 12000
1986-01-18 485 488 484 488 41000 12200
1986-01-20 483 483 475 476 66000 11900
1986-01-21 483 485 482 485 54000 12125
1986-01-22 485 487 480 485 109000 12125
1986-01-23 486 487 480 485 70000 12125
1986-01-24 480 484 480 482 108000 12050
1986-01-25 480 487 480 480 124000 12000
1986-01-27 480 482 480 480 112000 12000
1986-01-28 480 482 480 480 161000 12000
1986-01-29 480 485 477 483 211000 12075
1986-01-30 487 504 485 501 241000 12525
1986-01-31 497 505 485 485 322000 12125
1986-02-01 500 510 496 510 202000 12750
1986-02-03 508 510 500 505 162000 12625
1986-02-04 508 510 502 510 250000 12750
1986-02-05 500 510 500 500 153000 12500
1986-02-06 507 510 498 510 521000 12750
1986-02-07 510 513 510 511 257000 12775
1986-02-10 511 512 510 512 69000 12800
1986-02-12 512 520 512 520 207000 13000
1986-02-13 525 527 515 515 240000 12875
1986-02-14 515 519 515 518 142000 12950
1986-02-15 525 536 525 533 315000 13325
1986-02-17 543 545 533 544 706000 13600
1986-02-18 550 552 545 550 973000 13750
1986-02-19 552 565 548 564 942000 14100
1986-02-20 565 570 555 559 508000 13975
1986-02-21 559 563 551 551 534000 13775
1986-02-22 541 546 531 531 117000 13275
1986-02-24 532 555 532 542 130000 13550
1986-02-25 552 560 547 560 136000 14000
1986-02-26 555 561 550 561 697000 14025
1986-02-27 565 578 563 569 961000 14225
1986-02-28 578 580 550 550 872000 13750
1986-03-01 564 564 555 559 139000 13975
1986-03-03 555 569 555 566 291000 14150
1986-03-04 565 569 561 565 286000 14125
1986-03-05 562 565 556 557 416000 13925
1986-03-06 555 560 550 560 303000 14000
1986-03-07 563 572 563 564 389000 14100
1986-03-10 571 580 571 572 539000 14300
1986-03-11 579 595 575 591 1418000 14775
1986-03-12 601 608 595 607 3104000 15175
1986-03-13 610 622 609 618 3058000 15450
1986-03-14 628 632 609 630 2283000 15750
1986-03-15 639 653 635 650 3269000 16250
1986-03-17 670 672 651 668 4313000 16700
1986-03-18 678 685 662 662 3177000 16550
1986-03-19 672 672 632 653 1436000 16325
1986-03-20 633 670 633 660 1451000 16500
1986-03-22 683 700 680 689 3099000 17225
1986-03-24 699 750 695 750 7281000 18750
1986-03-25 750 761 728 739 4916000 18475
1986-03-26 729 744 725 738 2394000 18450
1986-03-27 748 772 718 770 6100000 19250
1986-03-28 800 834 776 834 13871000 20850
1986-03-29 839 859 825 845 10177000 21125
1986-03-31 855 866 830 850 5255000 21250
1986-04-01 839 840 810 830 2535000 20750
1986-04-02 805 810 761 780 1300000 19500
1986-04-03 750 755 729 755 1697000 18875
1986-04-04 765 770 728 749 2075000 18725
1986-04-05 740 755 740 755 359000 18875
1986-04-07 755 775 750 760 817000 19000
1986-04-08 750 750 733 742 531000 18550
1986-04-09 740 779 737 779 1347000 19475
1986-04-10 794 795 759 788 1406000 19700
1986-04-11 799 811 790 810 1894000 20250
1986-04-14 810 811 800 800 908000 20000
1986-04-15 810 810 780 798 888000 19950
1986-04-16 790 790 770 775 411000 19375
1986-04-17 780 790 767 780 355000 19500
1986-04-18 770 800 770 800 814000 20000
1986-04-19 780 785 760 760 159000 19000
1986-04-21 770 780 762 770 377000 19250
1986-04-22 760 780 752 780 572000 19500
1986-04-23 779 800 760 799 1799000 19975
1986-04-24 819 830 808 813 4361000 20325
1986-04-25 823 823 800 810 2868000 20250
1986-04-26 805 808 788 793 2108000 19825
1986-04-28 803 805 790 805 433000 20125
1986-04-30 805 825 803 825 3731000 20625
1986-05-01 825 830 807 820 2140000 20500
1986-05-02 830 860 829 859 9529000 21475
1986-05-06 869 890 860 890 11195000 22250
1986-05-07 890 893 860 879 5510000 21975
1986-05-08 879 883 866 875 1631000 21875
1986-05-09 870 880 860 867 1583000 21675
1986-05-12 867 873 855 860 642000 21500
1986-05-13 850 860 830 844 562000 21100
1986-05-14 844 849 835 839 483000 20975
1986-05-15 835 840 828 830 247000 20750
1986-05-16 840 840 811 812 317000 20300
1986-05-17 792 812 792 810 245000 20250
1986-05-19 811 830 811 815 177000 20375
1986-05-20 815 828 815 825 302000 20625
1986-05-21 820 850 820 838 506000 20950
1986-05-22 835 843 825 825 513000 20625
1986-05-23 845 845 831 845 578000 21125
1986-05-24 850 854 840 850 573000 21250
1986-05-26 840 845 827 827 167000 20675
1986-05-27 847 853 839 849 1278000 21225
1986-05-28 860 862 841 853 2002000 21325
1986-05-29 855 859 845 845 248000 21125
1986-05-30 855 870 840 855 553000 21375
1986-05-31 840 849 835 840 185000 21000
1986-06-02 835 841 835 841 100000 21025
1986-06-03 851 851 847 850 171000 21250
1986-06-04 850 850 837 838 267000 20950
1986-06-05 848 848 835 840 159000 21000
1986-06-06 838 840 821 830 255000 20750
1986-06-07 830 830 829 830 26000 20750
1986-06-09 826 830 816 816 177000 20400
1986-06-10 801 828 801 812 100000 20300
1986-06-11 813 822 813 822 83000 20550
1986-06-12 822 823 820 820 174000 20500
1986-06-13 824 849 824 835 349000 20875
1986-06-16 837 838 835 835 84000 20875
1986-06-17 825 827 807 815 124000 20375
1986-06-18 815 825 810 810 418000 20250
1986-06-19 816 838 816 838 217000 20950
1986-06-20 838 848 830 830 562000 20750
1986-06-21 840 850 840 846 273000 21150
1986-06-23 850 850 831 832 200000 20800
1986-06-24 837 840 835 837 148000 20925
1986-06-25 835 848 821 848 388000 21200
1986-06-26 858 868 853 868 889000 21700
1986-06-27 848 853 840 840 662000 21000
1986-06-28 845 845 840 840 239000 21000
1986-06-30 841 865 841 860 703000 21500
1986-07-01 865 879 860 862 1158000 21550
1986-07-02 880 889 873 889 3000000 22225
1986-07-03 889 895 875 890 2276000 22250
1986-07-04 890 891 875 890 1232000 22250
1986-07-05 880 894 878 894 341000 22350
1986-07-07 896 920 894 913 4549000 22825
1986-07-08 903 950 903 950 3766000 23750
1986-07-09 950 950 912 920 1654000 23000
1986-07-10 905 918 903 908 717000 22700
1986-07-11 899 926 899 915 649000 22875
1986-07-14 915 930 915 920 636000 23000
1986-07-15 915 931 912 930 772000 23250
1986-07-16 911 925 910 910 486000 22750
1986-07-17 915 930 911 915 865000 22875
1986-07-18 915 942 915 942 1405000 23550
1986-07-19 945 957 935 955 1642000 23875
1986-07-21 954 955 915 935 398000 23375
1986-07-22 916 954 915 940 889000 23500
1986-07-23 930 940 930 930 505000 23250
1986-07-24 920 950 920 940 543000 23500
1986-07-25 940 950 930 931 492000 23275
1986-07-26 933 940 915 915 141000 22875
1986-07-28 930 949 928 948 150000 23700
1986-07-29 948 950 930 945 1145000 23625
1986-07-30 945 952 940 950 679000 23750
1986-07-31 950 954 920 930 433000 23250
1986-08-01 920 930 879 905 687000 22625
1986-08-02 907 910 906 906 270000 22650
1986-08-04 900 908 899 903 290000 22575
1986-08-05 900 952 891 945 261000 23625
1986-08-06 915 925 905 909 292000 22725
1986-08-07 905 912 905 910 583000 22750
1986-08-08 911 948 911 945 325000 23625
1986-08-11 940 940 931 940 92000 23500
1986-08-12 940 986 940 985 1829000 24625
1986-08-13 989 1000 983 1000 1468000 25000
1986-08-14 1000 1040 995 1040 2388000 26000
1986-08-15 1040 1080 1020 1080 2869000 27000
1986-08-18 1080 1140 1060 1090 2854000 27250
1986-08-19 1170 1170 1100 1130 4522000 28250
1986-08-20 1130 1200 1110 1190 2344000 29750
1986-08-21 1180 1190 1110 1150 1158000 28750
1986-08-22 1130 1140 1060 1070 859000 26750
1986-08-23 1070 1070 1040 1050 352000 26250
1986-08-25 1060 1140 1060 1100 543000 27500
1986-08-26 1090 1130 1080 1120 905000 28000
1986-08-27 1170 1210 1060 1180 8032000 29500
1986-08-28 1190 1200 1140 1170 2181000 29250
1986-08-29 1150 1200 1140 1200 1504000 30000
1986-08-30 1210 1260 1180 1250 5180000 31250
1986-09-01 1270 1330 1230 1330 9990000 33250
1986-09-02 1330 1400 1280 1400 14869000 35000
1986-09-03 1370 1380 1320 1370 5485000 34250
1986-09-04 1370 1410 1330 1370 4502000 34250
1986-09-05 1390 1400 1300 1380 4482000 34500
1986-09-06 1380 1400 1350 1400 3505000 35000
1986-09-08 1390 1390 1330 1340 1161000 33500
1986-09-09 1340 1340 1300 1310 827000 32750
1986-09-10 1310 1380 1300 1380 3095000 34500
1986-09-11 1360 1430 1360 1400 10298000 35000
1986-09-12 1320 1360 1310 1320 2043000 33000
1986-09-16 1320 1320 1200 1230 711000 30750
1986-09-17 1250 1260 1200 1200 1101000 30000
1986-09-18 1180 1200 1130 1180 699000 29500
1986-09-19 1190 1190 1150 1170 372000 29250
1986-09-22 1160 1280 1150 1270 3165000 31750
1986-09-24 1260 1300 1250 1290 2955000 32250
1986-09-25 1290 1300 1240 1290 2429000 32250
1986-09-26 1230 1320 1230 1320 2251000 33000
1986-09-27 1340 1360 1300 1330 6329000 33250
1986-09-29 1350 1370 1310 1320 1517000 33000
1986-09-30 1300 1340 1230 1300 1551000 32500
1986-10-01 1280 1300 1200 1230 1404000 30750
1986-10-02 1230 1250 1130 1150 463000 28750
1986-10-03 1110 1150 1110 1130 452000 28250
1986-10-04 1150 1150 1130 1150 158000 28750
1986-10-06 1150 1150 1110 1110 496000 27750
1986-10-07 1110 1130 1110 1120 197000 28000
1986-10-08 1130 1150 1110 1110 1050000 27750
1986-10-09 1120 1120 1080 1100 395000 27500
1986-10-13 1090 1090 1050 1050 505000 26250
1986-10-14 1050 1080 1000 1000 1910000 25000
1986-10-15 1010 1030 990 995 599000 24875
1986-10-16 975 980 950 950 453000 23750
1986-10-17 957 979 955 975 696000 24375
1986-10-20 965 973 960 963 297000 24075
1986-10-21 960 970 920 920 678000 23000
1986-10-22 921 935 859 870 555000 21750
1986-10-23 850 960 850 930 694000 23250
1986-10-24 940 950 845 845 1073000 21125
1986-10-25 845 860 800 843 253000 21075
1986-10-27 845 875 835 875 251000 21875
1986-10-28 865 935 865 935 705000 23375
1986-10-29 940 958 925 950 833000 23750
1986-10-30 980 1050 978 1050 2759000 26250
1986-10-31 1070 1070 985 1010 1873000 25250
1986-11-01 1000 1000 971 990 407000 24750
1986-11-04 980 990 955 955 329000 23875
1986-11-05 965 995 965 980 631000 24500
1986-11-06 990 1040 990 1040 1213000 26000
1986-11-07 1060 1110 1050 1100 2994000 27500
1986-11-10 1120 1140 1100 1130 1471000 28250
1986-11-11 1120 1160 1110 1140 1703000 28500
1986-11-12 1150 1160 1120 1130 1594000 28250
1986-11-13 1130 1130 1090 1110 371000 27750
1986-11-14 1070 1090 1070 1080 229000 27000
1986-11-17 1120 1120 1080 1100 375000 27500
1986-11-18 1090 1110 1060 1100 359000 27500
1986-11-19 1090 1100 1080 1100 257000 27500
1986-11-20 1080 1110 1080 1090 545000 27250
1986-11-21 1100 1110 1090 1090 269000 27250
1986-11-22 1110 1110 1080 1110 170000 27750
1986-11-25 1100 1120 1080 1100 508000 27500
1986-11-26 1100 1110 1070 1080 501000 27000
1986-11-27 1090 1100 1080 1100 314000 27500
1986-11-28 1140 1190 1130 1190 1342000 29750
1986-11-29 1170 1190 1170 1190 862000 29750
1986-12-01 1200 1200 1160 1160 404000 29000
1986-12-02 1160 1170 1140 1160 193000 29000
1986-12-03 1140 1210 1140 1200 1689000 30000
1986-12-04 1210 1240 1200 1230 762000 30750
1986-12-05 1200 1200 1150 1200 322000 30000
1986-12-06 1190 1190 1150 1170 358000 29250
1986-12-08 1180 1180 1170 1170 165000 29250
1986-12-09 1180 1180 1140 1160 210000 29000
1986-12-10 1140 1170 1140 1140 200000 28500
1986-12-11 1160 1190 1150 1160 221000 29000
1986-12-12 1150 1180 1140 1160 369000 29000
1986-12-15 1180 1180 1100 1110 156000 27750
1986-12-16 1110 1130 1110 1120 352000 28000
1986-12-17 1120 1120 1080 1110 477000 27750
1986-12-18 1100 1110 1090 1090 143000 27250
1986-12-19 1090 1130 1080 1130 331000 28250
1986-12-22 1100 1140 1100 1110 279000 27750
1986-12-23 1110 1140 1100 1100 370000 27500
1986-12-24 1110 1150 1100 1140 415000 28500
1986-12-25 1120 1140 1100 1130 949000 28250
1986-12-26 1130 1130 1090 1110 447000 27750
1986-12-27 1090 1120 1080 1120 124000 28000


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。