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
1987-01-05 444 445 441 441 10000 801.8
1987-01-06 452 461 452 461 11000 838.2
1987-01-07 465 466 455 455 19000 827.3
1987-01-08 460 460 456 457 22000 830.9
1987-01-09 455 460 455 460 27000 836.4
1987-01-12 461 461 455 455 22000 827.3
1987-01-13 440 451 440 440 35000 800
1987-01-14 451 460 450 460 27000 836.4
1987-01-16 460 470 460 460 33000 836.4
1987-01-19 465 465 445 450 33000 818.2
1987-01-20 450 450 446 450 35000 818.2
1987-01-21 451 464 451 460 30000 836.4
1987-01-22 455 463 453 460 31000 836.4
1987-01-23 462 477 460 460 61000 836.4
1987-01-24 462 470 462 470 20000 854.6
1987-01-26 475 475 465 474 63000 861.8
1987-01-27 474 475 470 474 35000 861.8
1987-01-28 474 474 465 465 35000 845.5
1987-01-29 469 474 465 465 33000 845.5
1987-01-30 479 518 475 500 184000 909.1
1987-01-31 510 510 490 490 83000 890.9
1987-02-02 490 500 490 492 71000 894.6
1987-02-03 496 500 481 485 42000 881.8
1987-02-04 480 480 479 479 15000 870.9
1987-02-05 481 486 475 480 17000 872.7
1987-02-06 480 490 480 480 31000 872.7
1987-02-07 481 481 480 480 15000 872.7
1987-02-09 479 479 470 478 11000 869.1
1987-02-10 473 485 470 485 23000 881.8
1987-02-12 490 490 485 486 20000 883.6
1987-02-13 476 477 476 476 21000 865.5
1987-02-16 476 480 470 470 28000 854.6
1987-02-17 472 479 470 479 11000 870.9
1987-02-18 479 484 471 472 47000 858.2
1987-02-19 476 477 471 471 24000 856.4
1987-02-20 480 484 480 484 15000 880
1987-02-23 484 500 482 495 109000 900
1987-02-24 508 509 500 501 81000 910.9
1987-02-25 503 510 503 505 62000 918.2
1987-02-26 505 510 490 495 44000 900
1987-02-27 496 515 496 514 125000 934.6
1987-02-28 517 526 515 525 106000 954.6
1987-03-02 524 525 509 509 83000 925.5
1987-03-03 510 515 510 510 17000 927.3
1987-03-04 510 518 495 495 46000 900
1987-03-05 510 510 500 500 20000 909.1
1987-03-06 502 510 502 510 18000 927.3
1987-03-07 498 498 496 496 10000 901.8
1987-03-09 500 500 496 496 23000 901.8
1987-03-10 496 505 496 500 19000 909.1
1987-03-11 496 500 496 500 14000 909.1
1987-03-12 499 499 495 495 14000 900
1987-03-13 498 500 495 500 21000 909.1
1987-03-16 500 510 498 510 67000 927.3
1987-03-17 501 510 501 510 25000 927.3
1987-03-18 506 510 505 505 27000 918.2
1987-03-19 506 510 500 505 26000 918.2
1987-03-20 499 505 499 505 32000 918.2
1987-03-23 504 505 500 505 42000 918.2
1987-03-24 505 505 502 502 52000 912.7
1987-03-25 502 505 501 505 66000 918.2
1987-03-26 505 517 505 517 113000 940
1987-03-27 521 535 517 517 105000 940
1987-03-28 515 530 515 530 35000 963.6
1987-03-30 528 530 520 525 26000 954.6
1987-03-31 524 524 505 515 22000 936.4
1987-04-01 521 537 521 536 148000 974.6
1987-04-02 556 574 549 555 154000 1009.1
1987-04-03 557 579 557 570 121000 1036.4
1987-04-04 569 578 560 578 90000 1050.9
1987-04-06 579 584 555 555 108000 1009.1
1987-04-07 574 574 560 565 72000 1027.3
1987-04-08 565 575 556 575 73000 1045.5
1987-04-09 584 590 572 587 162000 1067.3
1987-04-10 585 587 570 580 94000 1054.6
1987-04-13 580 585 550 552 50000 1003.6
1987-04-14 560 570 552 552 36000 1003.6
1987-04-15 556 578 556 573 30000 1041.8
1987-04-16 563 580 563 580 94000 1054.6
1987-04-17 570 585 570 585 106000 1063.6
1987-04-20 585 599 580 580 127000 1054.6
1987-04-21 588 589 575 589 96000 1070.9
1987-04-22 589 591 580 581 126000 1056.4
1987-04-23 581 585 580 580 30000 1054.6
1987-04-24 586 625 585 615 281000 1118.2
1987-04-25 620 620 610 612 105000 1112.7
1987-04-27 605 615 590 590 69000 1072.7
1987-04-28 580 598 560 598 63000 1087.3
1987-04-30 597 617 597 607 78000 1103.6
1987-05-01 601 615 600 600 48000 1090.9
1987-05-02 618 670 614 670 354000 1218.2
1987-05-06 771 771 771 771 550000 1401.8
1987-05-07 871 871 871 871 781000 1583.6
1987-05-08 961 970 959 965 4247000 1754.6
1987-05-11 849 849 849 849 529000 1543.6
1987-05-12 759 759 759 759 1716000 1380
1987-05-13 790 835 775 835 1660000 1518.2
1987-05-14 845 845 799 808 477000 1469.1
1987-05-15 818 820 805 817 344000 1485.5
1987-05-18 807 815 785 785 190000 1427.3
1987-05-19 805 815 800 814 221000 1480
1987-05-20 816 816 780 780 186000 1418.2
1987-05-21 780 780 770 780 126000 1418.2
1987-05-22 781 800 780 800 126000 1454.6
1987-05-23 800 800 780 780 46000 1418.2
1987-05-25 791 800 770 770 57000 1400
1987-05-26 760 770 735 735 115000 1336.4
1987-05-27 741 742 720 720 135000 1309.1
1987-05-28 700 710 700 702 133000 1276.4
1987-05-29 710 750 710 750 116000 1363.6
1987-05-30 761 798 760 770 198000 1400
1987-06-01 790 796 760 760 79000 1381.8
1987-06-02 766 770 750 759 67000 1380
1987-06-03 750 770 744 770 57000 1400
1987-06-04 750 756 750 750 30000 1363.6
1987-06-05 750 755 734 749 46000 1361.8
1987-06-06 747 749 738 749 32000 1361.8
1987-06-08 752 760 745 746 51000 1356.4
1987-06-09 768 769 750 751 77000 1365.5
1987-06-10 760 769 760 760 65000 1381.8
1987-06-11 769 769 760 765 84000 1390.9
1987-06-12 765 795 750 793 191000 1441.8
1987-06-15 796 820 793 800 269000 1454.6
1987-06-16 820 820 790 790 126000 1436.4
1987-06-17 795 800 780 780 78000 1418.2
1987-06-18 778 779 761 761 42000 1383.6
1987-06-19 761 766 747 748 96000 1360
1987-06-22 758 758 745 745 79000 1354.6
1987-06-23 746 755 737 737 124000 1340
1987-06-24 747 747 735 735 87000 1336.4
1987-06-25 735 741 735 735 66000 1336.4
1987-06-26 740 740 735 736 29000 1338.2
1987-06-27 735 750 735 735 37000 1336.4
1987-06-29 737 737 727 727 156000 1321.8
1987-06-30 727 727 705 708 124000 1287.3
1987-07-01 705 705 700 701 102000 1274.6
1987-07-02 703 703 702 702 4000 1276.4
1987-07-03 760 777 760 777 86000 1412.7
1987-07-04 780 784 749 783 62000 1423.6
1987-07-06 790 790 778 778 23000 1414.6
1987-07-07 740 740 730 730 36000 1327.3
1987-07-08 770 770 750 750 91000 1363.6
1987-07-09 770 780 760 762 50000 1385.5
1987-07-10 760 770 756 761 47000 1383.6
1987-07-13 773 779 772 778 72000 1414.6
1987-07-14 778 778 750 750 39000 1363.6
1987-07-15 740 750 740 741 31000 1347.3
1987-07-16 741 760 740 760 17000 1381.8
1987-07-17 760 760 740 740 40000 1345.5
1987-07-20 740 740 735 735 17000 1336.4
1987-07-21 740 740 730 730 56000 1327.3
1987-07-22 740 740 710 723 68000 1314.6
1987-07-23 725 725 720 720 40000 1309.1
1987-07-24 725 740 720 740 74000 1345.5
1987-07-25 750 750 730 730 18000 1327.3
1987-07-27 731 750 730 738 26000 1341.8
1987-07-28 778 778 761 766 66000 1392.7
1987-07-29 800 845 783 845 371000 1536.4
1987-07-30 850 850 802 810 408000 1472.7
1987-07-31 830 835 810 810 136000 1472.7
1987-08-01 840 840 820 839 142000 1525.5
1987-08-03 838 840 801 820 151000 1490.9
1987-08-04 805 809 783 783 46000 1423.6
1987-08-05 783 785 761 771 39000 1401.8
1987-08-06 780 784 775 784 35000 1425.5
1987-08-07 790 800 784 791 123000 1438.2
1987-08-10 791 800 791 794 33000 1443.6
1987-08-11 795 810 795 801 50000 1456.4
1987-08-12 817 840 817 825 138000 1500
1987-08-13 825 825 800 802 68000 1458.2
1987-08-14 802 820 802 815 69000 1481.8
1987-08-17 816 820 801 810 44000 1472.7
1987-08-18 810 810 789 789 27000 1434.6
1987-08-19 789 790 780 790 41000 1436.4
1987-08-20 810 810 790 795 36000 1445.5
1987-08-21 760 780 760 780 137000 1418.2
1987-08-22 775 779 760 760 41000 1381.8
1987-08-24 760 762 755 755 61000 1372.7
1987-08-25 760 760 750 760 113000 1381.8
1987-08-26 750 770 750 760 76000 1381.8
1987-08-27 760 765 755 755 44000 1372.7
1987-08-28 760 760 751 755 69000 1372.7
1987-08-29 750 760 750 750 63000 1363.6
1987-08-31 751 761 750 751 37000 1365.5
1987-09-01 756 778 756 778 57000 1414.6
1987-09-02 790 795 785 787 87000 1430.9
1987-09-03 799 826 790 820 280000 1490.9
1987-09-04 810 830 810 818 289000 1487.3
1987-09-05 816 819 793 811 68000 1474.6
1987-09-07 800 810 800 800 19000 1454.6
1987-09-08 790 806 770 795 45000 1445.5
1987-09-09 785 785 770 770 45000 1400
1987-09-10 785 786 771 776 34000 1410.9
1987-09-11 785 785 770 770 29000 1400
1987-09-14 770 780 770 770 22000 1400
1987-09-16 790 790 776 776 35000 1410.9
1987-09-17 790 790 771 771 46000 1401.8
1987-09-18 774 774 770 770 63000 1400
1987-09-21 771 780 770 770 29000 1400
1987-09-22 770 770 760 760 18000 1381.8
1987-09-24 760 761 755 755 31000 1372.7
1987-09-25 756 756 750 750 70000 1363.6
1987-09-26 746 750 746 750 26000 1363.6
1987-09-28 750 760 750 750 18000 1363.6
1987-09-29 790 790 770 790 24000 1436.4
1987-09-30 795 795 760 770 31000 1400
1987-10-01 761 798 761 765 36000 1390.9
1987-10-02 770 780 750 750 26000 1363.6
1987-10-03 755 780 755 771 12000 1401.8
1987-10-05 774 795 770 795 47000 1445.5
1987-10-06 798 860 795 860 235000 1563.6
1987-10-07 830 845 815 830 272000 1509.1
1987-10-08 860 875 847 850 425000 1545.5
1987-10-09 870 874 850 850 364000 1545.5
1987-10-12 870 950 870 950 1154000 1727.3
1987-10-13 930 981 900 900 2248000 1636.4
1987-10-14 901 920 890 890 258000 1618.2
1987-10-15 880 912 851 852 443000 1549.1
1987-10-16 852 884 852 880 162000 1600
1987-10-19 855 869 850 850 187000 1545.5
1987-10-20 770 770 750 750 404000 1363.6
1987-10-21 770 792 760 792 211000 1440
1987-10-22 837 837 805 805 159000 1463.6
1987-10-23 775 790 775 786 197000 1429.1
1987-10-24 791 808 791 800 74000 1454.6
1987-10-26 800 805 752 752 105000 1367.3
1987-10-27 742 785 740 785 251000 1427.3
1987-10-28 808 825 784 810 188000 1472.7
1987-10-29 770 800 770 780 121000 1418.2
1987-10-30 780 799 760 760 87000 1381.8
1987-10-31 790 794 770 790 38000 1436.4
1987-11-02 797 805 780 782 68000 1421.8
1987-11-04 780 781 765 780 133000 1418.2
1987-11-05 761 771 760 760 41000 1381.8
1987-11-06 750 770 750 760 47000 1381.8
1987-11-07 770 770 753 761 41000 1383.6
1987-11-09 761 761 740 740 120000 1345.5
1987-11-10 738 740 730 740 77000 1345.5
1987-11-11 730 730 680 700 199000 1272.7
1987-11-12 700 719 700 700 51000 1272.7
1987-11-13 710 719 705 719 53000 1307.3
1987-11-16 710 720 700 700 31000 1272.7
1987-11-17 704 719 700 719 21000 1307.3
1987-11-18 720 725 720 725 17000 1318.2
1987-11-19 730 730 720 720 6000 1309.1
1987-11-20 721 740 720 730 38000 1327.3
1987-11-24 740 745 730 730 20000 1327.3
1987-11-25 731 740 731 740 20000 1345.5
1987-11-26 740 750 730 730 12000 1327.3
1987-11-27 730 730 720 720 28000 1309.1
1987-11-28 720 720 720 720 3000 1309.1
1987-11-30 720 720 710 710 9000 1290.9
1987-12-01 710 711 700 710 24000 1290.9
1987-12-02 730 730 715 715 67000 1300
1987-12-03 716 720 715 715 28000 1300
1987-12-04 720 721 720 720 28000 1309.1
1987-12-05 710 710 710 710 8000 1290.9
1987-12-07 710 720 710 710 25000 1290.9
1987-12-08 700 710 700 700 33000 1272.7
1987-12-09 710 710 700 708 66000 1287.3
1987-12-10 710 730 710 710 39000 1290.9
1987-12-11 720 760 712 741 119000 1347.3
1987-12-14 771 806 767 780 162000 1418.2
1987-12-15 780 809 780 808 126000 1469.1
1987-12-16 811 820 800 800 157000 1454.6
1987-12-17 810 810 770 770 78000 1400
1987-12-18 780 780 770 780 20000 1418.2
1987-12-21 785 787 770 770 48000 1400
1987-12-22 770 780 740 742 30000 1349.1
1987-12-23 752 760 742 747 35000 1358.2
1987-12-24 755 755 710 710 25000 1290.9
1987-12-25 715 722 700 710 55000 1290.9
1987-12-26 701 704 701 704 6000 1280
1987-12-28 701 701 700 701 26000 1274.6


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。