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
1987-01-05 630 662 630 660 4186000 6600
1987-01-06 670 693 659 681 11494000 6810
1987-01-07 685 703 675 684 11493000 6840
1987-01-08 694 705 670 676 5595000 6760
1987-01-09 680 694 672 685 3797000 6850
1987-01-12 681 698 676 676 2304000 6760
1987-01-13 681 693 676 676 1839000 6760
1987-01-14 695 701 682 686 3808000 6860
1987-01-16 696 712 687 702 4827000 7020
1987-01-19 706 706 683 698 1786000 6980
1987-01-20 688 702 688 688 1490000 6880
1987-01-21 704 708 681 697 3243000 6970
1987-01-22 700 703 680 680 1362000 6800
1987-01-23 690 693 670 683 1653000 6830
1987-01-24 685 695 675 675 632000 6750
1987-01-26 678 680 670 670 640000 6700
1987-01-27 672 678 671 678 657000 6780
1987-01-28 698 721 686 714 8129000 7140
1987-01-29 727 741 722 731 8976000 7310
1987-01-30 734 737 720 729 2594000 7290
1987-01-31 725 727 715 720 655000 7200
1987-02-02 715 725 708 715 980000 7150
1987-02-03 716 725 698 705 1131000 7050
1987-02-04 705 709 692 693 1224000 6930
1987-02-05 710 719 695 710 1771000 7100
1987-02-06 710 714 695 708 742000 7080
1987-02-07 695 695 685 685 208000 6850
1987-02-09 687 708 687 708 281000 7080
1987-02-10 698 708 686 690 431000 6900
1987-02-12 685 707 685 695 596000 6950
1987-02-13 708 709 690 691 893000 6910
1987-02-16 691 699 681 681 316000 6810
1987-02-17 675 700 674 700 710000 7000
1987-02-18 690 701 690 701 1131000 7010
1987-02-19 720 735 720 735 4291000 7350
1987-02-20 760 800 754 785 14767000 7850
1987-02-23 805 828 799 805 10995000 8050
1987-02-24 810 818 785 788 3003000 7880
1987-02-25 798 818 781 785 2429000 7850
1987-02-26 776 808 776 803 2695000 8030
1987-02-27 793 805 782 790 1620000 7900
1987-02-28 800 805 792 795 911000 7950
1987-03-02 802 828 800 825 2698000 8250
1987-03-03 845 849 813 813 4704000 8130
1987-03-04 823 823 806 815 951000 8150
1987-03-05 805 815 798 798 1156000 7980
1987-03-06 808 808 790 790 560000 7900
1987-03-07 786 790 781 787 400000 7870
1987-03-09 785 803 785 787 799000 7870
1987-03-10 800 829 797 815 3832000 8150
1987-03-11 824 825 791 791 1307000 7910
1987-03-12 820 820 795 805 859000 8050
1987-03-13 819 840 810 810 2374000 8100
1987-03-16 810 825 806 815 1044000 8150
1987-03-17 815 825 810 810 1572000 8100
1987-03-18 820 827 808 810 2114000 8100
1987-03-19 809 810 799 800 838000 8000
1987-03-20 800 811 795 800 565000 8000
1987-03-23 810 820 800 804 484000 8040
1987-03-24 795 805 795 799 881000 7990
1987-03-25 799 805 793 795 600000 7950
1987-03-26 800 806 790 806 1201000 8060
1987-03-27 828 851 821 840 3943000 8400
1987-03-28 840 859 840 841 1965000 8410
1987-03-30 849 874 831 851 4604000 8510
1987-03-31 840 885 838 865 3850000 8650
1987-04-01 885 923 881 907 11318000 9070
1987-04-02 927 930 880 880 6557000 8800
1987-04-03 895 910 882 900 2297000 9000
1987-04-04 910 931 909 930 3991000 9300
1987-04-06 1020 1030 1010 1030 12701000 10300
1987-04-07 1050 1130 1040 1110 26820000 11100
1987-04-08 1090 1160 1080 1110 14118000 11100
1987-04-09 1090 1110 1060 1080 4141000 10800
1987-04-10 1060 1140 1050 1120 6166000 11200
1987-04-13 1120 1140 1050 1060 3783000 10600
1987-04-14 1060 1170 1040 1140 11439000 11400
1987-04-15 1160 1190 1110 1190 13054000 11900
1987-04-16 1220 1240 1200 1220 18451000 12200
1987-04-17 1220 1260 1180 1190 8778000 11900
1987-04-20 1220 1250 1190 1190 3284000 11900
1987-04-21 1200 1340 1190 1340 15871000 13400
1987-04-22 1360 1400 1330 1350 15044000 13500
1987-04-23 1330 1370 1310 1340 3230000 13400
1987-04-24 1360 1380 1290 1300 4405000 13000
1987-04-25 1300 1330 1280 1310 2031000 13100
1987-04-27 1340 1350 1220 1230 4193000 12300
1987-04-28 1230 1260 1130 1230 4382000 12300
1987-04-30 1240 1300 1220 1290 4093000 12900
1987-05-01 1330 1350 1290 1340 6112000 13400
1987-05-02 1340 1350 1320 1330 2558000 13300
1987-05-06 1340 1350 1280 1300 1557000 13000
1987-05-07 1310 1310 1270 1280 1148000 12800
1987-05-08 1300 1320 1270 1270 1702000 12700
1987-05-11 1290 1290 1240 1270 1212000 12700
1987-05-12 1260 1270 1230 1250 638000 12500
1987-05-13 1240 1250 1160 1190 1242000 11900
1987-05-14 1150 1270 1140 1270 2895000 12700
1987-05-15 1250 1270 1210 1220 1357000 12200
1987-05-18 1180 1200 1170 1180 510000 11800
1987-05-19 1170 1200 1170 1170 519000 11700
1987-05-20 1150 1160 1100 1130 797000 11300
1987-05-21 1130 1190 1130 1190 704000 11900
1987-05-22 1190 1260 1160 1210 1144000 12100
1987-05-23 1270 1290 1260 1290 1937000 12900
1987-05-25 1290 1290 1220 1260 577000 12600
1987-05-26 1230 1280 1200 1240 1365000 12400
1987-05-27 1250 1260 1180 1180 1528000 11800
1987-05-28 1200 1200 1180 1200 456000 12000
1987-05-29 1230 1230 1170 1170 522000 11700
1987-05-30 1160 1200 1160 1200 243000 12000
1987-06-01 1200 1220 1180 1200 514000 12000
1987-06-02 1200 1200 1170 1170 276000 11700
1987-06-03 1180 1200 1170 1200 377000 12000
1987-06-04 1200 1270 1190 1240 1445000 12400
1987-06-05 1260 1270 1230 1230 1060000 12300
1987-06-06 1210 1270 1210 1270 356000 12700
1987-06-08 1250 1260 1220 1220 234000 12200
1987-06-09 1220 1240 1200 1200 195000 12000
1987-06-10 1200 1250 1200 1200 352000 12000
1987-06-11 1220 1240 1200 1220 527000 12200
1987-06-12 1240 1240 1180 1200 662000 12000
1987-06-15 1200 1200 1180 1180 301000 11800
1987-06-16 1200 1200 1160 1170 475000 11700
1987-06-17 1160 1180 1150 1180 575000 11800
1987-06-18 1170 1220 1150 1220 456000 12200
1987-06-19 1220 1230 1130 1140 994000 11400
1987-06-22 1130 1130 1050 1110 578000 11100
1987-06-23 1090 1140 1090 1130 727000 11300
1987-06-24 1110 1150 1110 1150 539000 11500
1987-06-25 1140 1170 1090 1120 730000 11200
1987-06-26 1100 1120 1070 1120 809000 11200
1987-06-27 1100 1120 1060 1100 559000 11000
1987-06-29 1080 1080 1010 1070 388000 10700
1987-06-30 1050 1050 1010 1020 410000 10200
1987-07-01 1000 1050 963 1030 1271000 10300
1987-07-02 1030 1030 995 1020 251000 10200
1987-07-03 1010 1030 998 1000 226000 10000
1987-07-04 1000 1000 980 990 101000 9900
1987-07-06 970 980 965 969 286000 9690
1987-07-07 963 999 941 995 752000 9950
1987-07-08 998 998 932 932 419000 9320
1987-07-09 952 1020 940 1020 746000 10200
1987-07-10 1030 1070 1030 1040 1210000 10400
1987-07-13 1060 1070 1030 1050 337000 10500
1987-07-14 1030 1050 1020 1020 135000 10200
1987-07-15 1010 1020 980 1000 117000 10000
1987-07-16 992 1020 992 1010 111000 10100
1987-07-17 1000 1010 992 999 280000 9990
1987-07-20 990 995 975 980 215000 9800
1987-07-21 960 969 950 955 299000 9550
1987-07-22 975 975 950 955 327000 9550
1987-07-23 948 980 948 980 316000 9800
1987-07-24 990 1010 990 1010 487000 10100
1987-07-25 1030 1040 1010 1010 333000 10100
1987-07-27 1000 1010 990 990 115000 9900
1987-07-28 1000 1000 990 995 193000 9950
1987-07-29 1000 1000 976 976 339000 9760
1987-07-30 978 978 968 969 349000 9690
1987-07-31 974 974 965 974 410000 9740
1987-08-01 984 985 960 985 190000 9850
1987-08-03 981 981 965 966 108000 9660
1987-08-04 956 990 950 988 319000 9880
1987-08-05 988 1000 965 1000 469000 10000
1987-08-06 1020 1080 1000 1060 1655000 10600
1987-08-07 1080 1140 1040 1120 2463000 11200
1987-08-10 1140 1170 1120 1160 2098000 11600
1987-08-11 1160 1170 1100 1130 908000 11300
1987-08-12 1130 1140 1090 1110 345000 11100
1987-08-13 1110 1110 1070 1110 343000 11100
1987-08-14 1090 1110 1070 1090 213000 10900
1987-08-17 1080 1100 1040 1060 202000 10600
1987-08-18 1080 1080 1060 1060 102000 10600
1987-08-19 1080 1080 1050 1060 276000 10600
1987-08-20 1070 1100 1070 1090 335000 10900
1987-08-21 1110 1130 1090 1090 342000 10900
1987-08-22 1100 1150 1100 1120 1149000 11200
1987-08-24 1130 1190 1120 1190 3175000 11900
1987-08-25 1150 1150 1090 1100 811000 11000
1987-08-26 1120 1130 1100 1120 524000 11200
1987-08-27 1140 1140 1100 1130 400000 11300
1987-08-28 1150 1150 1090 1100 408000 11000
1987-08-29 1080 1120 1080 1100 154000 11000
1987-08-31 1140 1140 1080 1090 125000 10900
1987-09-01 1120 1130 1090 1100 176000 11000
1987-09-02 1120 1170 1110 1130 1247000 11300
1987-09-03 1120 1140 1100 1140 741000 11400
1987-09-04 1140 1140 1100 1100 201000 11000
1987-09-05 1090 1100 1080 1090 130000 10900
1987-09-07 1070 1100 1060 1060 127000 10600
1987-09-08 1100 1100 1050 1050 130000 10500
1987-09-09 1070 1070 1020 1040 297000 10400
1987-09-10 1030 1040 1020 1020 100000 10200
1987-09-11 1010 1030 1000 1000 206000 10000
1987-09-14 1020 1040 1010 1010 82000 10100
1987-09-16 1010 1050 1010 1040 125000 10400
1987-09-17 1040 1040 1010 1010 715000 10100
1987-09-18 1020 1040 1000 1040 986000 10400
1987-09-21 1070 1070 1010 1010 153000 10100
1987-09-22 1030 1030 1000 1010 219000 10100
1987-09-24 1020 1020 1000 1020 302000 10200
1987-09-25 1000 1020 1000 1000 252000 10000
1987-09-26 1010 1060 1010 1060 194000 10600
1987-09-28 1080 1080 1050 1060 232000 10600
1987-09-29 1080 1080 1040 1050 152000 10500
1987-09-30 1050 1050 1010 1010 164000 10100
1987-10-01 1020 1040 995 1000 496000 10000
1987-10-02 1020 1050 1000 1010 191000 10100
1987-10-03 1020 1050 1010 1050 71000 10500
1987-10-05 1040 1050 1010 1040 227000 10400
1987-10-06 1050 1060 1020 1040 516000 10400
1987-10-07 1010 1120 1000 1080 1366000 10800
1987-10-08 1110 1120 1060 1080 667000 10800
1987-10-09 1060 1090 1060 1080 360000 10800
1987-10-12 1060 1080 1040 1060 237000 10600
1987-10-13 1070 1080 1050 1050 228000 10500
1987-10-14 1050 1070 1030 1060 521000 10600
1987-10-15 1050 1090 1040 1060 573000 10600
1987-10-16 1080 1080 1040 1040 269000 10400
1987-10-19 1020 1050 1020 1030 283000 10300
1987-10-20 830 830 830 830 450000 8300
1987-10-21 930 930 930 930 556000 9300
1987-10-22 990 1030 986 1030 1186000 10300
1987-10-23 1040 1120 1010 1020 3321000 10200
1987-10-24 1080 1080 1050 1070 543000 10700
1987-10-26 1070 1070 959 1020 383000 10200
1987-10-27 1010 1080 990 1050 817000 10500
1987-10-28 1090 1090 1010 1010 720000 10100
1987-10-29 1010 1040 990 992 384000 9920
1987-10-30 1040 1040 1000 1020 398000 10200
1987-10-31 1030 1040 1020 1020 247000 10200
1987-11-02 1040 1040 1000 1010 125000 10100
1987-11-04 1010 1040 1010 1040 116000 10400
1987-11-05 1020 1050 990 1000 486000 10000
1987-11-06 1020 1030 1000 1010 216000 10100
1987-11-07 995 1020 993 1000 135000 10000
1987-11-09 1000 1000 970 979 248000 9790
1987-11-10 971 971 946 946 246000 9460
1987-11-11 960 960 901 930 254000 9300
1987-11-12 950 950 920 950 245000 9500
1987-11-13 956 985 935 954 462000 9540
1987-11-16 964 964 935 935 101000 9350
1987-11-17 950 950 941 941 57000 9410
1987-11-18 940 965 920 951 216000 9510
1987-11-19 971 987 960 985 328000 9850
1987-11-20 975 980 951 965 198000 9650
1987-11-24 975 980 960 969 164000 9690
1987-11-25 978 980 960 980 308000 9800
1987-11-26 990 990 952 952 165000 9520
1987-11-27 970 970 952 959 105000 9590
1987-11-28 959 959 935 939 70000 9390
1987-11-30 929 935 920 920 248000 9200
1987-12-01 925 940 905 930 106000 9300
1987-12-02 939 940 918 929 105000 9290
1987-12-03 929 960 929 960 250000 9600
1987-12-04 970 970 929 940 129000 9400
1987-12-05 930 939 910 939 87000 9390
1987-12-07 924 940 924 940 34000 9400
1987-12-08 945 945 920 940 116000 9400
1987-12-09 945 950 920 920 104000 9200
1987-12-10 935 950 920 940 160000 9400
1987-12-11 920 940 918 921 133000 9210
1987-12-14 916 920 916 916 101000 9160
1987-12-15 930 950 920 949 230000 9490
1987-12-16 949 961 949 955 601000 9550
1987-12-17 975 975 964 966 328000 9660
1987-12-18 965 975 963 965 299000 9650
1987-12-21 975 975 950 950 74000 9500
1987-12-22 940 940 916 930 191000 9300
1987-12-23 930 930 914 914 136000 9140
1987-12-24 914 914 902 905 325000 9050
1987-12-25 900 900 851 861 266000 8610
1987-12-26 871 871 840 840 129000 8400
1987-12-28 813 830 809 819 247000 8190


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。