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
1986-01-04 748 748 742 748 44000 748
1986-01-06 738 740 700 700 154000 700
1986-01-07 700 724 700 716 124000 716
1986-01-08 724 739 717 731 40000 731
1986-01-09 721 736 715 731 213000 731
1986-01-10 721 725 716 716 58000 716
1986-01-13 724 725 720 725 52000 725
1986-01-14 724 725 723 723 19000 723
1986-01-16 725 725 723 724 40000 724
1986-01-17 724 726 723 724 150000 724
1986-01-18 724 726 724 726 34000 726
1986-01-20 723 745 723 735 253000 735
1986-01-21 736 743 728 730 170000 730
1986-01-22 736 736 730 732 72000 732
1986-01-23 731 732 731 732 93000 732
1986-01-24 734 734 730 730 183000 730
1986-01-25 730 731 726 726 20000 726
1986-01-27 730 734 726 726 185000 726
1986-01-28 730 733 730 733 79000 733
1986-01-29 730 745 726 745 388000 745
1986-01-30 745 758 745 750 219000 750
1986-01-31 745 774 745 774 207000 774
1986-02-01 780 784 775 780 82000 780
1986-02-03 769 777 769 770 84000 770
1986-02-04 770 770 759 759 16000 759
1986-02-05 768 768 748 750 41000 750
1986-02-06 755 755 745 750 28000 750
1986-02-07 745 750 725 740 86000 740
1986-02-10 730 740 730 731 158000 731
1986-02-12 730 770 730 770 302000 770
1986-02-13 775 786 770 775 473000 775
1986-02-14 770 775 746 774 278000 774
1986-02-15 780 820 777 820 691000 820
1986-02-17 830 860 825 855 1942000 855
1986-02-18 860 877 845 850 1237000 850
1986-02-19 850 854 835 848 331000 848
1986-02-20 850 880 845 845 1201000 845
1986-02-21 840 845 828 831 188000 831
1986-02-22 821 822 818 818 95000 818
1986-02-24 838 838 821 830 81000 830
1986-02-25 830 835 820 826 194000 826
1986-02-26 836 839 818 839 273000 839
1986-02-27 844 858 840 842 340000 842
1986-02-28 850 855 841 848 232000 848
1986-03-01 852 852 842 842 103000 842
1986-03-03 842 842 836 837 79000 837
1986-03-04 835 837 835 835 73000 835
1986-03-05 837 837 815 830 116000 830
1986-03-06 830 830 802 805 194000 805
1986-03-07 830 830 821 821 170000 821
1986-03-10 823 825 822 822 154000 822
1986-03-11 820 825 820 821 91000 821
1986-03-12 823 870 820 870 797000 870
1986-03-13 860 879 860 860 401000 860
1986-03-14 863 866 845 846 177000 846
1986-03-15 845 865 844 864 353000 864
1986-03-17 863 878 845 878 700000 878
1986-03-18 908 929 908 920 2937000 920
1986-03-19 920 920 881 881 507000 881
1986-03-20 879 911 870 890 715000 890
1986-03-22 890 890 870 871 258000 871
1986-03-24 872 885 858 868 504000 868
1986-03-25 861 868 835 838 117000 838
1986-03-26 831 832 815 830 348000 830
1986-03-27 830 850 811 820 630000 820
1986-03-28 830 889 830 889 655000 889
1986-03-29 919 920 890 910 939000 910
1986-03-31 910 919 880 885 198000 885
1986-04-01 880 880 850 850 383000 850
1986-04-02 850 856 830 840 165000 840
1986-04-03 840 840 809 830 189000 830
1986-04-04 840 840 830 830 74000 830
1986-04-05 836 850 835 840 34000 840
1986-04-07 850 853 820 820 63000 820
1986-04-08 830 830 820 820 108000 820
1986-04-09 820 860 815 860 193000 860
1986-04-10 850 850 829 830 74000 830
1986-04-11 840 840 821 825 277000 825
1986-04-14 865 875 855 875 203000 875
1986-04-15 875 875 850 855 236000 855
1986-04-16 845 848 830 845 144000 845
1986-04-17 835 837 827 827 88000 827
1986-04-18 847 847 840 840 51000 840
1986-04-19 850 850 829 850 95000 850
1986-04-21 830 845 830 845 21000 845
1986-04-22 832 842 821 830 136000 830
1986-04-23 831 840 825 840 77000 840
1986-04-24 870 870 830 840 115000 840
1986-04-25 840 840 811 820 557000 820
1986-04-26 812 830 812 821 384000 821
1986-04-28 815 827 808 815 160000 815
1986-04-30 820 823 816 816 101000 816
1986-05-01 816 823 815 823 200000 823
1986-05-02 832 875 826 863 212000 863
1986-05-06 860 904 860 900 619000 900
1986-05-07 920 936 895 910 1785000 910
1986-05-08 900 902 882 898 293000 898
1986-05-09 895 900 885 885 338000 885
1986-05-12 900 900 888 890 90000 890
1986-05-13 895 895 870 870 89000 870
1986-05-14 873 880 873 880 36000 880
1986-05-15 877 877 850 856 36000 856
1986-05-16 856 856 842 842 47000 842
1986-05-17 842 845 842 845 39000 845
1986-05-19 855 855 847 850 21000 850
1986-05-20 850 851 831 831 30000 831
1986-05-21 831 845 831 845 167000 845
1986-05-22 844 875 844 875 112000 875
1986-05-23 866 870 865 870 81000 870
1986-05-24 870 902 865 900 288000 900
1986-05-26 895 900 880 880 222000 880
1986-05-27 885 900 885 895 319000 895
1986-05-28 905 908 890 901 867000 901
1986-05-29 871 895 871 895 76000 895
1986-05-30 905 905 880 880 254000 880
1986-05-31 890 895 873 895 88000 895
1986-06-02 903 903 880 880 164000 880
1986-06-03 870 870 855 855 93000 855
1986-06-04 878 878 860 860 55000 860
1986-06-05 890 890 870 870 24000 870
1986-06-06 865 880 865 865 41000 865
1986-06-07 865 867 865 865 16000 865
1986-06-09 865 865 841 841 94000 841
1986-06-10 831 840 831 839 40000 839
1986-06-11 840 850 835 835 200000 835
1986-06-12 845 865 840 865 105000 865
1986-06-13 860 865 850 861 92000 861
1986-06-16 866 880 863 863 64000 863
1986-06-17 863 878 850 850 29000 850
1986-06-18 860 868 860 868 51000 868
1986-06-19 865 878 855 861 85000 861
1986-06-20 865 868 865 865 76000 865
1986-06-21 870 875 865 865 83000 865
1986-06-23 880 880 865 865 96000 865
1986-06-24 865 875 865 875 310000 875
1986-06-25 875 893 875 890 195000 890
1986-06-26 890 900 887 890 302000 890
1986-06-27 890 899 886 896 387000 896
1986-06-28 885 888 880 888 28000 888
1986-06-30 878 888 878 888 94000 888
1986-07-01 890 890 865 866 81000 866
1986-07-02 868 868 857 857 792000 857
1986-07-03 858 884 850 880 938000 880
1986-07-04 880 880 871 871 50000 871
1986-07-05 880 880 875 876 69000 876
1986-07-07 880 905 880 904 1133000 904
1986-07-08 888 902 888 899 542000 899
1986-07-09 904 905 878 898 212000 898
1986-07-10 880 890 875 879 101000 879
1986-07-11 889 890 870 878 42000 878
1986-07-14 885 888 869 869 171000 869
1986-07-15 870 870 861 865 76000 865
1986-07-16 865 865 860 862 123000 862
1986-07-17 882 882 882 882 18000 882
1986-07-18 872 883 872 883 54000 883
1986-07-19 865 865 863 864 29000 864
1986-07-21 874 874 840 841 205000 841
1986-07-22 830 836 830 836 58000 836
1986-07-23 866 880 866 870 74000 870
1986-07-24 875 890 865 875 116000 875
1986-07-25 873 873 841 842 142000 842
1986-07-26 846 846 846 846 8000 846
1986-07-28 856 860 855 860 151000 860
1986-07-29 875 875 860 860 237000 860
1986-07-30 850 881 850 875 654000 875
1986-07-31 885 885 851 868 256000 868
1986-08-01 875 875 850 859 60000 859
1986-08-02 859 860 850 850 29000 850
1986-08-04 851 855 850 850 25000 850
1986-08-05 860 861 842 852 141000 852
1986-08-06 860 860 840 840 150000 840
1986-08-07 859 860 850 858 98000 858
1986-08-08 855 855 840 841 81000 841
1986-08-11 845 860 845 860 14000 860
1986-08-12 870 875 857 858 259000 858
1986-08-13 866 880 860 865 290000 865
1986-08-14 865 895 865 894 954000 894
1986-08-15 905 926 895 917 1167000 917
1986-08-18 935 938 911 914 999000 914
1986-08-19 934 939 918 934 1090000 934
1986-08-20 930 930 917 924 297000 924
1986-08-21 914 920 890 893 132000 893
1986-08-22 903 913 885 913 768000 913
1986-08-23 885 900 885 890 107000 890
1986-08-25 890 900 888 890 258000 890
1986-08-26 895 920 894 915 535000 915
1986-08-27 925 971 905 955 1854000 955
1986-08-28 965 991 956 972 2228000 972
1986-08-29 952 972 952 965 347000 965
1986-08-30 980 1020 980 1010 1344000 1010
1986-09-01 1040 1050 1010 1040 2388000 1040
1986-09-02 1030 1030 990 1010 1074000 1010
1986-09-03 999 1000 980 1000 543000 1000
1986-09-04 1000 1000 984 984 337000 984
1986-09-05 995 1060 995 1060 3590000 1060
1986-09-06 1050 1090 1040 1070 2178000 1070
1986-09-08 1060 1060 1020 1040 501000 1040
1986-09-09 1020 1030 1000 1020 432000 1020
1986-09-10 1020 1150 1020 1120 4520000 1120
1986-09-11 1150 1190 1130 1130 5865000 1130
1986-09-12 1070 1110 1030 1030 1969000 1030
1986-09-16 1070 1070 1030 1040 1277000 1040
1986-09-17 1080 1080 1040 1040 671000 1040
1986-09-18 1060 1080 1050 1070 636000 1070
1986-09-19 1060 1080 1060 1080 193000 1080
1986-09-22 1070 1090 1050 1080 165000 1080
1986-09-24 1090 1120 1090 1100 463000 1100
1986-09-25 1120 1140 1100 1120 434000 1120
1986-09-26 1100 1160 1080 1100 1404000 1100
1986-09-27 1150 1180 1140 1160 679000 1160
1986-09-29 1160 1170 1130 1130 794000 1130
1986-09-30 1110 1130 1080 1090 365000 1090
1986-10-01 1100 1120 1050 1060 632000 1060
1986-10-02 1060 1080 995 997 638000 997
1986-10-03 987 987 946 972 826000 972
1986-10-04 970 975 956 956 231000 956
1986-10-06 975 975 926 926 358000 926
1986-10-07 936 960 930 950 166000 950
1986-10-08 950 952 936 945 93000 945
1986-10-09 950 970 950 970 124000 970
1986-10-13 980 980 971 980 181000 980
1986-10-14 990 990 959 959 207000 959
1986-10-15 930 930 900 900 182000 900
1986-10-16 890 890 869 880 278000 880
1986-10-17 876 882 870 880 99000 880
1986-10-20 868 872 850 850 134000 850
1986-10-21 840 845 800 819 596000 819
1986-10-22 820 825 798 820 232000 820
1986-10-23 821 872 810 860 173000 860
1986-10-24 875 875 840 840 308000 840
1986-10-25 830 870 830 870 113000 870
1986-10-27 870 880 865 875 255000 875
1986-10-28 874 910 873 910 335000 910
1986-10-29 919 919 900 900 71000 900
1986-10-30 910 955 910 950 311000 950
1986-10-31 959 967 940 940 311000 940
1986-11-01 930 930 909 930 71000 930
1986-11-04 935 935 913 913 60000 913
1986-11-05 910 920 909 910 289000 910
1986-11-06 911 924 910 924 260000 924
1986-11-07 949 967 947 960 214000 960
1986-11-10 966 969 960 965 156000 965
1986-11-11 967 977 965 977 200000 977
1986-11-12 978 1010 978 987 406000 987
1986-11-13 985 992 985 988 83000 988
1986-11-14 985 990 975 978 310000 978
1986-11-17 970 977 970 970 115000 970
1986-11-18 960 960 940 940 275000 940
1986-11-19 941 955 941 955 33000 955
1986-11-20 960 965 941 941 120000 941
1986-11-21 950 960 950 952 86000 952
1986-11-22 960 970 960 965 125000 965
1986-11-25 975 975 955 955 160000 955
1986-11-26 955 975 950 960 132000 960
1986-11-27 955 975 955 975 32000 975
1986-11-28 975 1020 975 1020 158000 1020
1986-11-29 1050 1050 1030 1030 205000 1030
1986-12-01 1040 1040 1020 1030 183000 1030
1986-12-02 1010 1030 1000 1030 126000 1030
1986-12-03 1040 1050 1020 1050 549000 1050
1986-12-04 1060 1100 1050 1100 663000 1100
1986-12-05 1080 1090 1060 1090 239000 1090
1986-12-06 1070 1080 1050 1080 165000 1080
1986-12-08 1080 1080 1060 1070 144000 1070
1986-12-09 1070 1080 1050 1080 313000 1080
1986-12-10 1080 1080 1040 1070 187000 1070
1986-12-11 1060 1060 1010 1040 51000 1040
1986-12-12 1020 1060 1010 1050 274000 1050
1986-12-15 1030 1030 1010 1020 88000 1020
1986-12-16 1030 1080 1020 1080 279000 1080
1986-12-17 1000 1060 1000 1040 130000 1040
1986-12-18 1040 1040 1000 1030 90000 1030
1986-12-19 1000 1020 999 1000 237000 1000
1986-12-22 1020 1020 990 991 361000 991
1986-12-23 1000 1020 991 1000 89000 1000
1986-12-24 1000 1010 995 995 1085000 995
1986-12-25 998 1000 992 1000 217000 1000
1986-12-26 991 998 991 997 95000 997
1986-12-27 977 977 970 976 163000 976


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。