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
1987-01-05 981 988 981 981 49000 981
1987-01-06 1000 1010 995 1010 84000 1010
1987-01-07 1010 1020 990 999 59000 999
1987-01-08 1010 1010 980 982 56000 982
1987-01-09 980 990 980 980 35000 980
1987-01-12 965 966 960 960 53000 960
1987-01-13 961 970 961 970 15000 970
1987-01-14 965 970 960 961 71000 961
1987-01-16 960 985 960 970 340000 970
1987-01-19 971 974 950 968 157000 968
1987-01-20 952 971 952 971 52000 971
1987-01-21 1020 1050 1010 1030 355000 1030
1987-01-22 1050 1050 1020 1050 208000 1050
1987-01-23 1070 1150 1060 1150 1177000 1150
1987-01-24 1130 1150 1110 1120 844000 1120
1987-01-26 1130 1140 1100 1130 802000 1130
1987-01-27 1130 1130 1110 1130 385000 1130
1987-01-28 1130 1130 1080 1100 535000 1100
1987-01-29 1100 1170 1070 1170 1272000 1170
1987-01-30 1190 1200 1160 1190 2240000 1190
1987-01-31 1170 1170 1150 1170 389000 1170
1987-02-02 1180 1190 1150 1150 532000 1150
1987-02-03 1170 1170 1120 1150 293000 1150
1987-02-04 1120 1150 1120 1130 110000 1130
1987-02-05 1140 1140 1090 1090 82000 1090
1987-02-06 1080 1090 1060 1070 172000 1070
1987-02-07 1070 1080 1050 1080 89000 1080
1987-02-09 1070 1070 1050 1070 118000 1070
1987-02-10 1070 1080 1070 1070 111000 1070
1987-02-12 1090 1100 1060 1090 192000 1090
1987-02-13 1070 1070 1040 1060 146000 1060
1987-02-16 1040 1070 1040 1050 139000 1050
1987-02-17 1030 1040 1030 1030 73000 1030
1987-02-18 1050 1050 1020 1030 168000 1030
1987-02-19 1050 1100 1050 1100 226000 1100
1987-02-20 1120 1140 1090 1140 337000 1140
1987-02-23 1160 1170 1150 1170 569000 1170
1987-02-24 1170 1180 1130 1140 478000 1140
1987-02-25 1160 1170 1130 1160 355000 1160
1987-02-26 1160 1170 1140 1170 193000 1170
1987-02-27 1140 1170 1110 1120 486000 1120
1987-02-28 1120 1150 1110 1150 61000 1150
1987-03-02 1150 1150 1120 1150 41000 1150
1987-03-03 1170 1180 1120 1150 521000 1150
1987-03-04 1110 1140 1100 1110 201000 1110
1987-03-05 1100 1120 1100 1100 592000 1100
1987-03-06 1120 1120 1070 1080 176000 1080
1987-03-07 1050 1100 1050 1070 74000 1070
1987-03-09 1050 1070 1050 1060 71000 1060
1987-03-10 1050 1070 1050 1050 131000 1050
1987-03-11 1060 1060 1050 1050 174000 1050
1987-03-12 1090 1090 1070 1070 132000 1070
1987-03-13 1070 1070 1060 1070 137000 1070
1987-03-16 1080 1080 1050 1070 222000 1070
1987-03-17 1070 1190 1060 1110 223000 1110
1987-03-18 1150 1160 1130 1160 935000 1160
1987-03-19 1170 1180 1120 1120 370000 1120
1987-03-20 1150 1170 1140 1150 591000 1150
1987-03-23 1150 1180 1130 1140 243000 1140
1987-03-24 1160 1160 1120 1160 213000 1160
1987-03-25 1160 1170 1150 1160 215000 1160
1987-03-26 1170 1210 1160 1190 656000 1190
1987-03-27 1210 1230 1170 1190 1027000 1190
1987-03-28 1180 1180 1150 1180 324000 1180
1987-03-30 1190 1240 1160 1190 1134000 1190
1987-03-31 1190 1230 1150 1160 1480000 1160
1987-04-01 1220 1300 1190 1280 1996000 1280
1987-04-02 1340 1400 1320 1350 3102000 1350
1987-04-03 1370 1390 1340 1340 1154000 1340
1987-04-04 1350 1410 1350 1390 613000 1390
1987-04-06 1440 1470 1370 1380 1212000 1380
1987-04-07 1420 1450 1400 1440 847000 1440
1987-04-08 1430 1500 1420 1490 1113000 1490
1987-04-09 1480 1480 1400 1410 476000 1410
1987-04-10 1370 1410 1360 1400 884000 1400
1987-04-13 1370 1380 1340 1350 428000 1350
1987-04-14 1320 1430 1310 1410 272000 1410
1987-04-15 1370 1390 1350 1380 204000 1380
1987-04-16 1410 1580 1410 1580 2349000 1580
1987-04-17 1610 1800 1600 1710 5089000 1710
1987-04-20 1740 1760 1650 1700 1243000 1700
1987-04-21 1670 1780 1660 1740 1430000 1740
1987-04-22 1760 1810 1740 1740 2231000 1740
1987-04-23 1740 1820 1730 1820 3415000 1820
1987-04-24 1810 1850 1790 1820 2148000 1820
1987-04-25 1800 1840 1770 1840 1222000 1840
1987-04-27 1840 1850 1700 1790 2665000 1790
1987-04-28 1750 1750 1580 1620 1527000 1620
1987-04-30 1640 1650 1530 1610 939000 1610
1987-05-01 1670 1670 1610 1660 565000 1660
1987-05-02 1660 1750 1660 1720 1027000 1720
1987-05-06 1780 1780 1720 1750 367000 1750
1987-05-07 1720 1730 1700 1710 319000 1710
1987-05-08 1710 1770 1690 1770 743000 1770
1987-05-11 1740 1770 1700 1760 185000 1760
1987-05-12 1690 1740 1690 1700 231000 1700
1987-05-13 1670 1690 1570 1660 328000 1660
1987-05-14 1640 1750 1600 1740 531000 1740
1987-05-15 1730 1760 1660 1700 426000 1700
1987-05-18 1680 1680 1590 1650 111000 1650
1987-05-19 1620 1640 1590 1600 271000 1600
1987-05-20 1600 1600 1490 1570 456000 1570
1987-05-21 1550 1590 1550 1580 135000 1580
1987-05-22 1550 1650 1550 1620 338000 1620
1987-05-23 1630 1650 1620 1650 56000 1650
1987-05-25 1620 1650 1600 1620 186000 1620
1987-05-26 1610 1610 1580 1580 237000 1580
1987-05-27 1550 1590 1530 1590 202000 1590
1987-05-28 1560 1560 1530 1550 96000 1550
1987-05-29 1630 1630 1590 1600 272000 1600
1987-05-30 1640 1650 1640 1650 100000 1650
1987-06-01 1700 1700 1600 1620 107000 1620
1987-06-02 1620 1660 1570 1600 163000 1600
1987-06-03 1570 1610 1560 1600 129000 1600
1987-06-04 1600 1610 1570 1600 250000 1600
1987-06-05 1590 1640 1570 1570 135000 1570
1987-06-06 1570 1610 1560 1600 27000 1600
1987-06-08 1600 1650 1580 1580 50000 1580
1987-06-09 1630 1630 1590 1600 85000 1600
1987-06-10 1630 1640 1600 1630 117000 1630
1987-06-11 1650 1720 1650 1720 367000 1720
1987-06-12 1720 1720 1680 1680 481000 1680
1987-06-15 1600 1640 1560 1640 246000 1640
1987-06-16 1580 1580 1550 1580 305000 1580
1987-06-17 1550 1620 1530 1600 539000 1600
1987-06-18 1600 1600 1550 1550 241000 1550
1987-06-19 1580 1590 1500 1500 732000 1500
1987-06-22 1470 1500 1370 1380 183000 1380
1987-06-23 1400 1460 1380 1400 663000 1400
1987-06-24 1380 1410 1360 1410 325000 1410
1987-06-25 1420 1440 1370 1370 457000 1370
1987-06-26 1350 1350 1320 1330 616000 1330
1987-06-27 1330 1390 1330 1380 187000 1380
1987-06-29 1400 1410 1320 1390 148000 1390
1987-06-30 1350 1400 1340 1390 78000 1390
1987-07-01 1350 1400 1340 1400 278000 1400
1987-07-02 1400 1410 1380 1380 56000 1380
1987-07-03 1400 1410 1380 1380 168000 1380
1987-07-04 1390 1400 1380 1400 40000 1400
1987-07-06 1420 1420 1320 1320 156000 1320
1987-07-07 1310 1350 1310 1350 285000 1350
1987-07-08 1340 1350 1310 1320 195000 1320
1987-07-09 1310 1370 1280 1350 861000 1350
1987-07-10 1410 1440 1400 1430 419000 1430
1987-07-13 1410 1430 1380 1380 182000 1380
1987-07-14 1430 1430 1400 1400 184000 1400
1987-07-15 1400 1410 1360 1360 164000 1360
1987-07-16 1420 1420 1390 1390 167000 1390
1987-07-17 1430 1430 1400 1420 54000 1420
1987-07-20 1380 1410 1380 1410 93000 1410
1987-07-21 1350 1370 1350 1350 194000 1350
1987-07-22 1390 1390 1350 1350 80000 1350
1987-07-23 1360 1410 1330 1410 141000 1410
1987-07-24 1410 1440 1390 1440 135000 1440
1987-07-25 1440 1440 1410 1410 95000 1410
1987-07-27 1410 1430 1400 1410 43000 1410
1987-07-28 1440 1440 1400 1430 75000 1430
1987-07-29 1440 1440 1410 1410 221000 1410
1987-07-30 1410 1440 1410 1440 204000 1440
1987-07-31 1400 1410 1390 1410 348000 1410
1987-08-01 1400 1470 1400 1470 134000 1470
1987-08-03 1450 1470 1450 1470 157000 1470
1987-08-04 1440 1450 1400 1440 315000 1440
1987-08-05 1410 1450 1410 1450 69000 1450
1987-08-06 1470 1580 1470 1570 578000 1570
1987-08-07 1520 1550 1500 1530 275000 1530
1987-08-10 1540 1640 1520 1600 503000 1600
1987-08-11 1630 1640 1570 1580 536000 1580
1987-08-12 1570 1600 1550 1570 344000 1570
1987-08-13 1550 1570 1500 1560 132000 1560
1987-08-14 1500 1540 1490 1500 385000 1500
1987-08-17 1500 1520 1450 1450 285000 1450
1987-08-18 1510 1520 1490 1510 197000 1510
1987-08-19 1490 1550 1490 1520 116000 1520
1987-08-20 1500 1560 1500 1540 239000 1540
1987-08-21 1570 1570 1540 1540 400000 1540
1987-08-22 1540 1540 1520 1530 157000 1530
1987-08-24 1540 1560 1530 1540 265000 1540
1987-08-25 1560 1570 1520 1560 242000 1560
1987-08-26 1600 1620 1580 1620 518000 1620
1987-08-27 1630 1650 1600 1650 642000 1650
1987-08-28 1650 1650 1580 1630 454000 1630
1987-08-29 1610 1610 1560 1580 112000 1580
1987-08-31 1580 1600 1580 1590 71000 1590
1987-09-01 1600 1640 1590 1600 327000 1600
1987-09-02 1620 1730 1620 1690 3205000 1690
1987-09-03 1660 1720 1630 1680 2614000 1680
1987-09-04 1700 1700 1630 1680 451000 1680
1987-09-05 1670 1700 1610 1640 485000 1640
1987-09-07 1610 1640 1600 1610 321000 1610
1987-09-08 1580 1600 1550 1580 63000 1580
1987-09-09 1580 1580 1510 1550 108000 1550
1987-09-10 1530 1530 1480 1480 169000 1480
1987-09-11 1500 1540 1490 1490 137000 1490
1987-09-14 1500 1520 1500 1500 79000 1500
1987-09-16 1510 1520 1510 1520 69000 1520
1987-09-17 1520 1540 1520 1540 56000 1540
1987-09-18 1540 1550 1520 1530 193000 1530
1987-09-21 1530 1530 1480 1490 59000 1490
1987-09-22 1490 1490 1480 1480 103000 1480
1987-09-24 1530 1530 1500 1530 80000 1530
1987-09-25 1500 1530 1480 1530 125000 1530
1987-09-26 1520 1530 1490 1530 242000 1530
1987-09-28 1530 1570 1530 1550 240000 1550
1987-09-29 1550 1560 1510 1560 40000 1560
1987-09-30 1530 1540 1510 1540 52000 1540
1987-10-01 1550 1550 1510 1520 99000 1520
1987-10-02 1520 1520 1510 1520 82000 1520
1987-10-03 1500 1510 1500 1510 36000 1510
1987-10-05 1510 1570 1490 1550 221000 1550
1987-10-06 1580 1600 1580 1600 378000 1600
1987-10-07 1590 1710 1550 1660 2124000 1660
1987-10-08 1710 1730 1660 1700 2076000 1700
1987-10-09 1700 1700 1650 1650 778000 1650
1987-10-12 1620 1680 1600 1680 340000 1680
1987-10-13 1680 1710 1680 1700 585000 1700
1987-10-14 1700 1710 1660 1710 558000 1710
1987-10-15 1700 1760 1680 1730 1871000 1730
1987-10-16 1730 1730 1680 1720 435000 1720
1987-10-19 1640 1700 1640 1690 205000 1690
1987-10-20 1390 1390 1390 1390 214000 1390
1987-10-21 1500 1570 1480 1570 686000 1570
1987-10-22 1630 1750 1610 1740 4489000 1740
1987-10-23 1710 1790 1640 1670 3260000 1670
1987-10-24 1730 1730 1650 1680 547000 1680
1987-10-26 1650 1670 1510 1640 809000 1640
1987-10-27 1610 1700 1570 1660 426000 1660
1987-10-28 1720 1730 1620 1650 1366000 1650
1987-10-29 1650 1700 1560 1570 354000 1570
1987-10-30 1680 1720 1660 1720 391000 1720
1987-10-31 1710 1720 1700 1710 244000 1710
1987-11-02 1720 1720 1670 1710 161000 1710
1987-11-04 1700 1710 1660 1660 343000 1660
1987-11-05 1660 1700 1620 1690 156000 1690
1987-11-06 1700 1700 1670 1690 322000 1690
1987-11-07 1670 1670 1630 1640 33000 1640
1987-11-09 1640 1640 1550 1580 228000 1580
1987-11-10 1550 1580 1500 1500 236000 1500
1987-11-11 1510 1550 1410 1410 456000 1410
1987-11-12 1450 1490 1440 1490 173000 1490
1987-11-13 1510 1600 1500 1600 499000 1600
1987-11-16 1600 1610 1560 1560 100000 1560
1987-11-17 1570 1570 1540 1550 75000 1550
1987-11-18 1520 1580 1520 1540 127000 1540
1987-11-19 1550 1560 1540 1540 77000 1540
1987-11-20 1520 1550 1520 1550 65000 1550
1987-11-24 1530 1570 1530 1570 115000 1570
1987-11-25 1600 1650 1590 1650 143000 1650
1987-11-26 1650 1650 1630 1640 87000 1640
1987-11-27 1590 1600 1580 1580 42000 1580
1987-11-28 1570 1580 1560 1560 8000 1560
1987-11-30 1550 1550 1530 1550 51000 1550
1987-12-01 1520 1560 1520 1540 67000 1540
1987-12-02 1560 1560 1500 1510 132000 1510
1987-12-03 1500 1510 1500 1510 42000 1510
1987-12-04 1520 1530 1510 1510 54000 1510
1987-12-05 1520 1520 1480 1520 95000 1520
1987-12-07 1490 1500 1460 1480 40000 1480
1987-12-08 1520 1530 1500 1530 41000 1530
1987-12-09 1540 1540 1510 1520 170000 1520
1987-12-10 1570 1570 1500 1550 165000 1550
1987-12-11 1550 1550 1510 1510 54000 1510
1987-12-14 1570 1570 1520 1520 40000 1520
1987-12-15 1530 1530 1520 1520 52000 1520
1987-12-16 1540 1570 1530 1530 164000 1530
1987-12-17 1540 1540 1520 1520 156000 1520
1987-12-18 1530 1550 1520 1520 28000 1520
1987-12-21 1540 1540 1490 1500 83000 1500
1987-12-22 1500 1500 1470 1480 103000 1480
1987-12-23 1480 1480 1430 1450 120000 1450
1987-12-24 1470 1470 1440 1450 196000 1450
1987-12-25 1440 1440 1380 1380 132000 1380
1987-12-26 1380 1440 1380 1390 162000 1390
1987-12-28 1380 1380 1230 1300 172000 1300


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。