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
1985-01-04 315 315 315 315 3000 1804.4
1985-01-07 315 315 315 315 9000 1804.4
1985-01-08 315 315 311 311 4000 1781.5
1985-01-09 315 315 305 305 21000 1747.2
1985-01-10 305 305 305 305 19000 1747.2
1985-01-11 307 307 307 307 5000 1758.6
1985-01-14 300 300 300 300 3000 1718.5
1985-01-16 301 301 300 300 12000 1718.5
1985-01-17 300 302 300 301 15000 1724.2
1985-01-19 302 303 302 303 2000 1735.7
1985-01-21 303 303 301 301 10000 1724.2
1985-01-22 302 310 302 310 14000 1775.8
1985-01-23 315 315 315 315 5000 1804.4
1985-01-24 314 314 305 305 7000 1747.2
1985-01-25 305 305 303 303 6000 1735.7
1985-01-26 303 303 300 300 8000 1718.5
1985-01-28 301 301 300 300 4000 1718.5
1985-01-30 301 305 301 305 3000 1747.2
1985-01-31 305 305 305 305 2000 1747.2
1985-02-01 305 305 305 305 1000 1747.2
1985-02-02 305 305 305 305 8000 1747.2
1985-02-04 305 305 304 304 2000 1741.4
1985-02-05 301 301 301 301 2000 1724.2
1985-02-06 305 305 305 305 1000 1747.2
1985-02-07 301 302 301 302 3000 1730
1985-02-12 303 303 302 302 6000 1730
1985-02-13 302 302 300 300 13000 1718.5
1985-02-14 300 300 300 300 8000 1718.5
1985-02-15 300 300 300 300 13000 1718.5
1985-02-16 300 304 298 304 9000 1741.4
1985-02-18 300 300 300 300 4000 1718.5
1985-02-19 300 300 300 300 3000 1718.5
1985-02-21 300 300 290 300 109000 1718.5
1985-02-22 300 300 300 300 6000 1718.5
1985-02-23 300 300 300 300 2000 1718.5
1985-02-25 300 304 295 300 69000 1718.5
1985-02-26 304 304 290 300 60000 1718.5
1985-02-27 300 300 291 300 20000 1718.5
1985-02-28 300 300 298 300 16000 1718.5
1985-03-01 300 300 300 300 5000 1718.5
1985-03-02 298 300 298 300 2000 1718.5
1985-03-04 299 300 299 300 2000 1718.5
1985-03-05 295 299 295 299 13000 1712.8
1985-03-06 299 299 299 299 6000 1712.8
1985-03-07 299 299 298 299 12000 1712.8
1985-03-08 299 299 299 299 3000 1712.8
1985-03-11 291 300 291 299 5000 1712.8
1985-03-13 299 300 299 300 27000 1718.5
1985-03-14 301 301 301 301 2000 1724.2
1985-03-15 300 301 300 301 16000 1724.2
1985-03-18 301 301 300 300 11000 1718.5
1985-03-19 292 300 292 300 10000 1718.5
1985-03-20 300 300 295 295 4000 1689.9
1985-03-22 296 296 296 296 2000 1695.6
1985-03-23 296 296 296 296 2000 1695.6
1985-03-25 296 299 296 299 23000 1712.8
1985-03-26 308 308 298 298 5000 1707.1
1985-03-27 299 299 298 298 2000 1707.1
1985-03-29 298 298 298 298 11000 1707.1
1985-03-30 299 299 299 299 3000 1712.8
1985-04-01 299 305 299 305 7000 1747.2
1985-04-02 310 310 306 310 8000 1775.8
1985-04-03 311 312 308 312 10000 1787.3
1985-04-04 315 315 313 313 8000 1793
1985-04-05 313 313 310 310 5000 1775.8
1985-04-06 312 312 312 312 1000 1787.3
1985-04-08 313 313 313 313 11000 1793
1985-04-09 313 313 306 306 22000 1752.9
1985-04-10 310 310 310 310 44000 1775.8
1985-04-11 310 310 306 306 9000 1752.9
1985-04-15 306 310 306 310 5000 1775.8
1985-04-16 308 308 306 306 2000 1752.9
1985-04-17 306 306 306 306 7000 1752.9
1985-04-18 310 311 310 310 12000 1775.8
1985-04-19 312 315 312 315 32000 1804.4
1985-04-20 320 320 315 315 20000 1804.4
1985-04-22 318 320 318 320 20000 1833.1
1985-04-23 315 319 315 319 22000 1827.4
1985-04-24 318 318 315 315 13000 1804.4
1985-04-25 317 317 315 315 8000 1804.4
1985-04-26 315 317 310 317 25000 1815.9
1985-04-27 318 318 315 318 11000 1821.6
1985-04-30 317 320 317 320 6000 1833.1
1985-05-01 321 328 321 328 44000 1878.9
1985-05-02 328 329 328 328 16000 1878.9
1985-05-04 327 327 327 327 4000 1873.2
1985-05-07 334 334 330 330 34000 1890.4
1985-05-08 329 330 329 330 28000 1890.4
1985-05-09 330 332 330 330 21000 1890.4
1985-05-10 330 334 330 334 19000 1913.3
1985-05-13 332 337 332 337 18000 1930.5
1985-05-14 337 340 332 332 38000 1901.8
1985-05-15 337 337 337 337 27000 1930.5
1985-05-16 334 335 334 334 18000 1913.3
1985-05-17 334 337 332 336 16000 1924.7
1985-05-18 336 336 330 335 9000 1919
1985-05-20 340 340 338 339 11000 1941.9
1985-05-21 340 340 336 339 35000 1941.9
1985-05-22 339 339 337 337 13000 1930.5
1985-05-23 335 338 335 338 32000 1936.2
1985-05-24 335 339 335 339 38000 1941.9
1985-05-25 335 340 335 340 11000 1947.6
1985-05-27 338 347 338 347 39000 1987.7
1985-05-28 347 347 341 341 6000 1953.4
1985-05-29 342 350 342 350 15000 2004.9
1985-05-30 348 353 348 352 43000 2016.4
1985-05-31 350 353 348 353 17000 2022.1
1985-06-01 350 350 349 350 16000 2004.9
1985-06-03 350 351 350 351 19000 2010.7
1985-06-04 350 351 350 351 37000 2010.7
1985-06-05 351 355 351 355 52000 2033.6
1985-06-06 357 368 356 366 63000 2096.6
1985-06-07 366 370 366 370 112000 2119.5
1985-06-10 370 374 370 372 45000 2131
1985-06-11 369 369 363 365 36000 2090.9
1985-06-12 365 388 365 388 141000 2222.6
1985-06-13 382 385 381 382 114000 2188.2
1985-06-14 380 385 377 381 54000 2182.5
1985-06-15 379 381 377 381 25000 2182.5
1985-06-17 381 388 381 385 69000 2205.4
1985-06-18 384 395 384 395 228000 2262.7
1985-06-19 390 390 387 388 104000 2222.6
1985-06-20 383 390 383 383 46000 2194
1985-06-21 383 384 383 383 79000 2194
1985-06-22 381 382 381 381 61000 2182.5
1985-06-24 376 376 375 375 19000 2148.1
1985-06-25 375 384 375 380 59000 2176.8
1985-06-26 375 381 375 380 37000 2176.8
1985-06-27 378 378 378 378 15000 2165.3
1985-06-28 378 378 377 377 9000 2159.6
1985-06-29 376 376 376 376 11000 2153.9
1985-07-01 376 378 376 378 17000 2165.3
1985-07-02 379 385 379 385 76000 2205.4
1985-07-03 384 385 380 380 46000 2176.8
1985-07-04 385 386 385 385 40000 2205.4
1985-07-05 385 393 385 386 259000 2211.2
1985-07-06 391 393 385 393 155000 2251.2
1985-07-08 398 414 395 407 193000 2331.4
1985-07-09 406 426 406 410 462000 2348.6
1985-07-10 425 430 411 413 305000 2365.8
1985-07-11 426 426 418 424 84000 2428.8
1985-07-12 420 426 415 426 50000 2440.3
1985-07-15 426 438 416 417 191000 2388.7
1985-07-16 418 418 415 418 37000 2394.5
1985-07-17 416 430 416 430 61000 2463.2
1985-07-18 434 434 430 430 67000 2463.2
1985-07-19 424 430 424 430 72000 2463.2
1985-07-20 433 436 431 435 56000 2491.8
1985-07-22 434 440 432 440 62000 2520.5
1985-07-23 436 439 436 439 22000 2514.8
1985-07-24 435 440 435 440 64000 2520.5
1985-07-25 440 444 439 440 37000 2520.5
1985-07-26 437 438 434 434 30000 2486.1
1985-07-27 438 443 438 443 28000 2537.7
1985-07-29 448 452 445 445 102000 2549.1
1985-07-30 446 446 437 437 32000 2503.3
1985-07-31 435 435 409 409 42000 2342.9
1985-08-01 410 425 410 425 19000 2434.6
1985-08-02 425 430 425 430 83000 2463.2
1985-08-03 426 430 426 430 32000 2463.2
1985-08-05 425 425 421 425 3000 2434.6
1985-08-06 425 425 425 425 15000 2434.6
1985-08-07 415 415 415 415 7000 2377.3
1985-08-08 416 430 416 430 16000 2463.2
1985-08-09 435 449 435 447 121000 2560.6
1985-08-12 448 449 445 449 54000 2572
1985-08-13 449 449 443 444 25000 2543.4
1985-08-14 445 450 445 450 73000 2577.8
1985-08-15 450 450 441 441 57000 2526.2
1985-08-16 439 442 439 442 13000 2531.9
1985-08-17 450 450 450 450 7000 2577.8
1985-08-19 447 448 446 446 10000 2554.9
1985-08-20 443 443 440 440 7000 2520.5
1985-08-21 440 445 440 445 15000 2549.1
1985-08-22 448 462 448 460 158000 2635
1985-08-23 465 470 465 470 78000 2692.3
1985-08-24 466 466 460 460 16000 2635
1985-08-26 461 466 459 463 18000 2652.2
1985-08-27 463 468 463 467 37000 2675.1
1985-08-28 460 463 455 463 89000 2652.2
1985-08-29 458 458 451 451 26000 2583.5
1985-08-30 458 458 451 451 19000 2583.5
1985-08-31 456 456 450 450 4000 2577.8
1985-09-02 450 450 450 450 5000 2577.8
1985-09-03 449 455 449 450 62000 2577.8
1985-09-04 441 441 435 435 20000 2491.8
1985-09-05 430 455 430 455 51000 2606.4
1985-09-06 450 454 448 454 151000 2600.7
1985-09-07 445 448 440 440 16000 2520.5
1985-09-09 440 440 430 430 9000 2463.2
1985-09-10 431 445 431 445 26000 2549.1
1985-09-11 442 448 437 437 81000 2503.3
1985-09-12 445 445 440 441 39000 2526.2
1985-09-13 441 448 440 440 190000 2520.5
1985-09-17 440 449 440 449 114000 2572
1985-09-18 445 455 445 450 93000 2577.8
1985-09-19 449 449 445 445 82000 2549.1
1985-09-20 449 450 448 449 90000 2572
1985-09-21 449 449 446 449 42000 2572
1985-09-24 452 454 451 454 64000 2600.7
1985-09-25 458 472 458 465 83000 2663.7
1985-09-26 461 470 461 465 147000 2663.7
1985-09-27 460 460 446 450 150000 2577.8
1985-09-28 449 453 445 451 14000 2583.5
1985-09-30 456 462 452 460 45000 2635
1985-10-01 460 463 455 457 181000 2617.9
1985-10-02 454 455 454 454 42000 2600.7
1985-10-03 450 452 449 450 62000 2577.8
1985-10-04 450 450 440 443 44000 2537.7
1985-10-05 444 446 444 444 36000 2543.4
1985-10-07 447 448 443 448 41000 2566.3
1985-10-08 450 451 446 447 54000 2560.6
1985-10-09 448 450 447 447 25000 2560.6
1985-10-11 446 447 446 446 71000 2554.9
1985-10-14 450 452 447 452 18000 2589.2
1985-10-15 450 453 450 452 26000 2589.2
1985-10-16 450 453 449 450 62000 2577.8
1985-10-17 449 454 448 454 113000 2600.7
1985-10-18 453 456 453 455 139000 2606.4
1985-10-19 460 481 460 476 58000 2726.7
1985-10-21 480 480 475 475 54000 2721
1985-10-22 471 471 465 466 65000 2669.4
1985-10-23 464 465 462 462 43000 2646.5
1985-10-24 462 462 462 462 11000 2646.5
1985-10-25 447 448 444 444 42000 2543.4
1985-10-26 443 444 440 444 8000 2543.4
1985-10-28 446 446 441 446 50000 2554.9
1985-10-29 445 449 445 449 88000 2572
1985-10-30 444 445 439 442 96000 2531.9
1985-10-31 442 445 440 445 23000 2549.1
1985-11-01 445 450 442 445 92000 2549.1
1985-11-02 445 445 443 445 18000 2549.1
1985-11-05 435 435 435 435 17000 2491.8
1985-11-06 435 438 435 438 30000 2509
1985-11-07 442 445 442 445 42000 2549.1
1985-11-08 440 440 435 440 142000 2520.5
1985-11-11 438 443 438 443 55000 2537.7
1985-11-12 440 440 440 440 50000 2520.5
1985-11-13 436 437 435 435 77000 2491.8
1985-11-14 435 435 435 435 28000 2491.8
1985-11-15 430 437 427 430 62000 2463.2
1985-11-16 425 428 425 425 47000 2434.6
1985-11-18 434 438 434 438 22000 2509
1985-11-19 430 435 425 435 35000 2491.8
1985-11-20 434 437 434 437 42000 2503.3
1985-11-21 440 442 437 438 9000 2509
1985-11-22 445 446 445 445 21000 2549.1
1985-11-25 440 446 440 446 234000 2554.9
1985-11-26 446 450 446 450 65000 2577.8
1985-11-27 445 449 445 449 99000 2572
1985-11-28 447 450 447 450 14000 2577.8
1985-11-29 450 460 449 460 10000 2635
1985-11-30 455 462 455 462 45000 2646.5
1985-12-02 460 470 460 470 46000 2692.3
1985-12-03 467 472 467 472 54000 2703.8
1985-12-04 467 478 467 473 132000 2709.5
1985-12-05 471 478 470 478 52000 2738.2
1985-12-06 477 483 471 471 92000 2698.1
1985-12-07 479 480 472 472 16000 2703.8
1985-12-09 472 472 471 472 18000 2703.8
1985-12-10 470 472 468 471 64000 2698.1
1985-12-11 468 471 466 466 144000 2669.4
1985-12-12 461 462 456 456 82000 2612.1
1985-12-13 448 454 448 448 73000 2566.3
1985-12-16 440 440 435 440 108000 2520.5
1985-12-17 435 438 430 435 164000 2491.8
1985-12-18 435 440 435 440 24000 2520.5
1985-12-19 435 437 431 435 34000 2491.8
1985-12-20 434 435 430 430 35000 2463.2
1985-12-21 422 422 420 420 14000 2405.9
1985-12-23 420 430 420 430 39000 2463.2
1985-12-24 425 430 425 430 29000 2463.2
1985-12-25 435 435 425 425 162000 2434.6
1985-12-26 421 422 421 421 5000 2411.6
1985-12-27 421 423 421 423 5000 2423.1
1985-12-28 423 423 423 423 3000 2423.1


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。