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
1986-01-04 419 420 419 419 6000 2400.2
1986-01-06 419 419 419 419 1000 2400.2
1986-01-07 419 420 419 419 20000 2400.2
1986-01-08 419 420 419 420 23000 2405.9
1986-01-09 420 420 415 415 10000 2377.3
1986-01-10 419 419 419 419 6000 2400.2
1986-01-13 415 415 415 415 5000 2377.3
1986-01-14 416 417 416 416 9000 2383
1986-01-16 418 420 418 418 17000 2394.5
1986-01-17 417 420 417 420 5000 2405.9
1986-01-20 416 416 415 415 5000 2377.3
1986-01-21 416 418 416 418 5000 2394.5
1986-01-22 416 416 416 416 2000 2383
1986-01-23 417 420 417 420 50000 2405.9
1986-01-24 417 417 417 417 1000 2388.7
1986-01-25 420 420 418 418 9000 2394.5
1986-01-27 417 420 417 419 28000 2400.2
1986-01-28 415 417 415 416 28000 2383
1986-01-29 416 416 416 416 5000 2383
1986-01-30 416 419 416 417 27000 2388.7
1986-01-31 419 420 418 418 16000 2394.5
1986-02-01 419 420 419 420 4000 2405.9
1986-02-03 420 430 420 430 36000 2463.2
1986-02-04 435 435 435 435 4000 2491.8
1986-02-05 430 430 430 430 19000 2463.2
1986-02-06 430 431 430 431 16000 2468.9
1986-02-07 431 436 431 436 29000 2497.6
1986-02-10 440 450 440 449 63000 2572
1986-02-12 454 454 446 450 35000 2577.8
1986-02-13 453 454 444 450 65000 2577.8
1986-02-14 445 448 445 445 44000 2549.1
1986-02-15 446 451 444 444 38000 2543.4
1986-02-17 449 450 445 445 83000 2549.1
1986-02-18 445 457 445 456 141000 2612.1
1986-02-19 457 468 457 468 93000 2680.9
1986-02-20 469 471 460 468 88000 2680.9
1986-02-21 469 470 451 458 92000 2623.6
1986-02-22 450 450 438 440 125000 2520.5
1986-02-24 460 470 459 470 148000 2692.3
1986-02-25 475 480 470 480 282000 2749.6
1986-02-26 470 480 465 465 136000 2663.7
1986-02-27 467 470 460 460 107000 2635
1986-02-28 460 469 451 451 115000 2583.5
1986-03-01 455 456 451 453 16000 2595
1986-03-03 454 465 454 456 26000 2612.1
1986-03-04 453 460 451 452 17000 2589.2
1986-03-05 451 459 451 459 8000 2629.3
1986-03-06 460 465 455 465 34000 2663.7
1986-03-07 466 480 466 475 56000 2721
1986-03-10 478 479 470 470 35000 2692.3
1986-03-11 468 470 468 468 18000 2680.9
1986-03-12 469 472 468 468 56000 2680.9
1986-03-13 472 472 469 469 68000 2686.6
1986-03-14 468 473 468 468 67000 2680.9
1986-03-15 467 470 467 470 17000 2692.3
1986-03-17 473 473 468 468 13000 2680.9
1986-03-18 473 474 470 470 97000 2692.3
1986-03-19 466 470 465 465 57000 2663.7
1986-03-20 452 456 452 453 46000 2595
1986-03-22 453 455 447 447 22000 2560.6
1986-03-24 449 450 447 447 25000 2560.6
1986-03-25 447 460 447 447 18000 2560.6
1986-03-26 450 450 450 450 7000 2577.8
1986-03-27 453 453 447 447 20000 2560.6
1986-03-28 446 451 445 451 23000 2583.5
1986-03-29 453 463 452 452 10000 2589.2
1986-03-31 457 464 457 464 25000 2658
1986-04-01 460 460 450 450 27000 2577.8
1986-04-02 447 447 447 447 8000 2560.6
1986-04-03 448 448 447 447 4000 2560.6
1986-04-04 449 450 447 447 21000 2560.6
1986-04-05 447 458 447 458 9000 2623.6
1986-04-07 458 464 458 464 9000 2658
1986-04-08 463 463 446 446 14000 2554.9
1986-04-09 445 451 445 450 8000 2577.8
1986-04-10 455 455 455 455 4000 2606.4
1986-04-11 456 467 456 465 26000 2663.7
1986-04-14 465 470 458 458 34000 2623.6
1986-04-15 459 465 458 465 24000 2663.7
1986-04-16 464 464 458 458 4000 2623.6
1986-04-17 459 464 450 450 22000 2577.8
1986-04-18 451 460 451 460 3000 2635
1986-04-19 460 460 451 451 10000 2583.5
1986-04-21 454 454 454 454 7000 2600.7
1986-04-22 451 454 451 454 20000 2600.7
1986-04-23 454 454 454 454 13000 2600.7
1986-04-24 457 460 456 456 28000 2612.1
1986-04-25 455 457 455 457 14000 2617.9
1986-04-26 456 456 456 456 7000 2612.1
1986-04-28 459 460 450 450 58000 2577.8
1986-04-30 460 464 460 460 114000 2635
1986-05-01 463 463 460 462 38000 2646.5
1986-05-02 465 542 464 542 602000 3104.8
1986-05-06 582 636 575 628 893001 3597.4
1986-05-07 618 620 579 586 312000 3356.8
1986-05-08 575 575 540 575 149000 3293.8
1986-05-09 575 575 550 550 105000 3150.6
1986-05-12 552 580 552 570 136000 3265.2
1986-05-13 570 570 550 556 49000 3185
1986-05-14 558 576 557 572 105000 3276.6
1986-05-15 572 575 568 568 52000 3253.7
1986-05-16 563 572 563 564 59000 3230.8
1986-05-17 558 570 551 565 32000 3236.5
1986-05-19 565 575 565 570 23000 3265.2
1986-05-20 565 570 565 565 52000 3236.5
1986-05-21 565 569 563 565 57000 3236.5
1986-05-22 574 574 565 565 16000 3236.5
1986-05-23 570 575 562 575 34000 3293.8
1986-05-24 565 575 565 566 17000 3242.3
1986-05-26 566 570 561 565 26000 3236.5
1986-05-27 570 600 570 600 73000 3437
1986-05-28 599 599 581 589 55000 3374
1986-05-29 585 595 582 595 53000 3408.4
1986-05-30 596 625 595 623 237000 3568.8
1986-05-31 633 633 620 620 245000 3551.6
1986-06-02 622 638 620 638 85000 3654.7
1986-06-03 630 635 622 622 111000 3563
1986-06-04 620 624 615 616 71000 3528.7
1986-06-05 616 616 609 609 72000 3488.6
1986-06-06 600 607 600 604 49000 3459.9
1986-06-07 600 604 595 595 112000 3408.4
1986-06-09 601 606 595 605 45000 3465.7
1986-06-10 601 610 601 605 91000 3465.7
1986-06-11 603 610 603 609 34000 3488.6
1986-06-12 605 616 605 613 57000 3511.5
1986-06-13 616 634 610 631 63000 3614.6
1986-06-16 635 661 635 640 91000 3666.2
1986-06-17 641 645 640 640 157000 3666.2
1986-06-18 645 660 640 655 264000 3752.1
1986-06-19 660 669 650 660 162000 3780.7
1986-06-20 665 675 661 667 130000 3820.8
1986-06-21 666 671 665 669 88000 3832.3
1986-06-23 675 675 665 670 109000 3838
1986-06-24 665 670 640 650 114000 3723.4
1986-06-25 669 670 650 660 194000 3780.7
1986-06-26 620 620 600 600 61000 3952.6
1986-06-27 610 619 600 605 84000 3985.5
1986-06-28 611 612 605 605 15000 3985.5
1986-06-30 609 620 609 620 17000 4084.3
1986-07-01 620 630 620 625 45000 4117.3
1986-07-02 620 624 620 624 25000 4110.7
1986-07-03 631 635 625 625 53000 4117.3
1986-07-04 626 626 620 620 16000 4084.3
1986-07-05 610 610 610 610 9000 4018.4
1986-07-07 611 625 611 625 19000 4117.3
1986-07-08 623 623 615 615 23000 4051.4
1986-07-09 635 635 617 621 98000 4090.9
1986-07-10 610 610 610 610 7000 4018.4
1986-07-11 610 610 600 600 9000 3952.6
1986-07-14 595 600 595 600 31000 3952.6
1986-07-15 602 602 590 602 27000 3965.7
1986-07-16 600 600 590 600 23000 3952.6
1986-07-17 590 600 590 600 41000 3952.6
1986-07-18 594 600 590 600 31000 3952.6
1986-07-19 600 600 590 590 43000 3886.7
1986-07-21 580 587 580 580 11000 3820.8
1986-07-22 580 580 570 579 22000 3814.2
1986-07-23 580 590 580 581 26000 3827.4
1986-07-25 590 600 590 600 42000 3952.6
1986-07-26 620 630 620 630 59000 4150.2
1986-07-28 620 625 605 605 23000 3985.5
1986-07-29 600 610 600 602 53000 3965.7
1986-07-30 592 623 592 623 47000 4104.1
1986-07-31 621 621 601 619 62000 4077.7
1986-08-01 615 615 615 615 8000 4051.4
1986-08-04 590 599 590 599 10000 3946
1986-08-05 585 600 585 600 15000 3952.6
1986-08-06 590 591 590 591 23000 3893.3
1986-08-07 591 591 585 585 27000 3853.8
1986-08-08 590 590 580 580 27000 3820.8
1986-08-11 570 585 570 585 4000 3853.8
1986-08-12 585 600 585 600 34000 3952.6
1986-08-13 600 600 585 600 28000 3952.6
1986-08-14 585 600 580 580 18000 3820.8
1986-08-15 598 598 580 580 14000 3820.8
1986-08-18 585 586 580 580 17000 3820.8
1986-08-19 580 589 580 580 20000 3820.8
1986-08-20 570 585 570 570 37000 3754.9
1986-08-21 580 580 570 570 31000 3754.9
1986-08-22 580 590 579 580 39000 3820.8
1986-08-23 580 580 580 580 13000 3820.8
1986-08-25 575 580 570 570 23000 3754.9
1986-08-26 571 580 570 580 39000 3820.8
1986-08-27 580 580 570 579 104000 3814.2
1986-08-28 580 580 570 579 10000 3814.2
1986-08-29 575 575 567 567 6000 3735.2
1986-08-30 567 575 551 551 40000 3629.8
1986-09-01 580 580 560 560 63000 3689.1
1986-09-02 580 583 561 561 29000 3695.7
1986-09-03 565 579 565 565 7000 3722
1986-09-04 560 560 551 560 27000 3689.1
1986-09-05 552 560 550 560 23000 3689.1
1986-09-06 555 557 550 550 15000 3623.2
1986-09-08 560 561 560 561 2000 3695.7
1986-09-09 560 561 560 561 50000 3695.7
1986-09-10 560 560 549 549 36000 3616.6
1986-09-11 560 560 555 555 47000 3656.1
1986-09-12 560 560 540 550 12000 3623.2
1986-09-16 550 558 545 558 59000 3675.9
1986-09-17 548 549 541 541 17000 3563.9
1986-09-18 541 541 530 530 10000 3491.4
1986-09-19 531 531 531 531 12000 3498
1986-09-22 521 522 521 522 9000 3438.7
1986-09-24 541 541 541 541 8000 3563.9
1986-09-25 538 538 520 520 71000 3425.6
1986-09-26 520 520 500 510 44000 3359.7
1986-09-27 514 514 505 505 7000 3326.7
1986-09-29 510 510 500 510 38000 3359.7
1986-09-30 510 510 498 500 13000 3293.8
1986-10-01 498 498 480 480 28000 3162.1
1986-10-02 480 480 475 475 16000 3129.1
1986-10-03 475 480 470 475 23000 3129.1
1986-10-04 490 490 480 480 3000 3162.1
1986-10-06 500 500 500 500 5000 3293.8
1986-10-07 510 510 495 495 4000 3260.9
1986-10-08 500 500 500 500 7000 3293.8
1986-10-09 500 500 500 500 19000 3293.8
1986-10-13 500 500 495 495 27000 3260.9
1986-10-14 500 500 500 500 3000 3293.8
1986-10-15 500 500 500 500 10000 3293.8
1986-10-16 495 500 490 500 25000 3293.8
1986-10-17 491 500 491 500 33000 3293.8
1986-10-20 495 500 495 500 8000 3293.8
1986-10-21 500 500 500 500 10000 3293.8
1986-10-22 495 495 490 490 4000 3227.9
1986-10-23 495 500 495 500 10000 3293.8
1986-10-24 490 490 490 490 7000 3227.9
1986-10-25 500 500 489 489 20000 3221.3
1986-10-27 489 489 489 489 1000 3221.3
1986-10-28 490 490 490 490 5000 3227.9
1986-10-29 490 491 490 490 5000 3227.9
1986-10-30 490 490 488 488 3000 3214.8
1986-10-31 490 490 488 488 17000 3214.8
1986-11-01 488 488 488 488 1000 3214.8
1986-11-04 488 488 485 485 3000 3195
1986-11-05 484 484 480 480 2000 3162.1
1986-11-06 481 490 481 490 12000 3227.9
1986-11-07 491 500 490 490 16000 3227.9
1986-11-10 490 491 490 491 8000 3234.5
1986-11-11 491 491 491 491 7000 3234.5
1986-11-12 499 500 499 500 4000 3293.8
1986-11-13 500 500 495 495 10000 3260.9
1986-11-14 490 515 490 515 30000 3392.6
1986-11-17 523 530 523 525 11000 3458.5
1986-11-18 525 525 523 523 4000 3445.3
1986-11-19 523 523 523 523 2000 3445.3
1986-11-20 522 523 500 500 7000 3293.8
1986-11-21 525 526 520 526 14000 3465.1
1986-11-22 530 530 520 525 6000 3458.5
1986-11-25 505 505 505 505 3000 3326.7
1986-11-26 508 510 508 510 3000 3359.7
1986-11-27 520 522 520 520 13000 3425.6
1986-11-28 510 521 510 521 5000 3432.2
1986-11-29 525 525 520 520 7000 3425.6
1986-12-01 521 522 521 522 20000 3438.7
1986-12-02 521 521 521 521 10000 3432.2
1986-12-03 523 523 521 521 9000 3432.2
1986-12-04 523 530 523 530 17000 3491.4
1986-12-05 530 530 520 530 23000 3491.4
1986-12-06 525 529 520 520 38000 3425.6
1986-12-08 529 530 520 525 23000 3458.5
1986-12-09 521 525 520 525 42000 3458.5
1986-12-10 525 530 520 520 21000 3425.6
1986-12-11 522 530 522 525 12000 3458.5
1986-12-12 526 530 526 530 13000 3491.4
1986-12-15 550 550 550 550 8000 3623.2
1986-12-16 549 570 545 570 47000 3754.9
1986-12-17 570 575 565 565 74000 3722
1986-12-18 580 585 575 575 45000 3787.9
1986-12-19 580 586 577 586 116000 3860.3
1986-12-22 601 607 600 605 61000 3985.5
1986-12-23 605 605 590 595 73000 3919.6
1986-12-24 581 581 561 561 13000 3695.7
1986-12-25 562 562 562 562 1000 3702.2
1986-12-26 562 562 562 562 2000 3702.2
1986-12-27 552 552 552 552 9000 3636.4


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。