個別株価データ

個別株価データ

東証2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
1985-01-05 373 373 373 373 2999 1711.5
1985-01-07 370 370 370 370 1000 1697.7
1985-01-09 373 373 373 373 1000 1711.5
1985-01-10 370 370 370 370 1999 1697.7
1985-01-14 370 370 370 370 1000 1697.7
1985-01-17 370 370 370 370 2999 1697.7
1985-01-18 360 360 360 360 1999 1651.8
1985-01-19 345 345 345 345 2999 1583
1985-01-21 351 351 351 351 1999 1610.5
1985-01-26 355 355 355 355 1999 1628.9
1985-01-28 365 365 365 365 1000 1674.7
1985-01-29 365 365 365 365 1000 1674.7
1985-01-31 360 360 360 360 1000 1651.8
1985-02-01 375 375 375 375 2999 1720.6
1985-02-04 365 365 365 365 2999 1674.7
1985-02-05 375 375 375 375 1000 1720.6
1985-02-06 365 375 365 365 4999 1674.7
1985-02-07 365 365 365 365 2999 1674.7
1985-02-08 356 356 356 356 1999 1633.5
1985-02-13 356 356 356 356 1000 1633.5
1985-02-15 356 356 356 356 1000 1633.5
1985-02-18 355 355 355 355 1000 1628.9
1985-02-19 356 356 356 356 1000 1633.5
1985-02-22 358 358 358 358 1999 1642.6
1985-03-01 370 370 370 370 1000 1697.7
1985-03-02 370 370 370 370 3999 1697.7
1985-03-04 370 370 370 370 1999 1697.7
1985-03-05 370 370 370 370 3999 1697.7
1985-03-06 370 370 370 370 2999 1697.7
1985-03-07 370 370 370 370 1999 1697.7
1985-03-11 370 370 370 370 1999 1697.7
1985-03-12 370 370 368 368 2999 1688.5
1985-03-15 365 365 360 360 4999 1651.8
1985-03-18 361 361 361 361 1999 1656.4
1985-03-22 361 361 361 361 4999 1656.4
1985-03-23 361 361 361 361 1000 1656.4
1985-03-25 363 370 363 363 10997 1665.6
1985-03-26 363 363 363 363 1000 1665.6
1985-03-27 365 365 363 363 1999 1665.6
1985-03-30 370 370 370 370 2999 1697.7
1985-04-02 370 370 370 370 1000 1697.7
1985-04-03 361 370 361 370 5998 1697.7
1985-04-04 361 361 361 361 1999 1656.4
1985-04-08 370 370 370 370 6998 1697.7
1985-04-09 370 370 370 370 1999 1697.7
1985-04-10 370 370 370 370 6998 1697.7
1985-04-12 370 370 370 370 1999 1697.7
1985-04-15 371 371 370 370 1999 1697.7
1985-04-16 370 370 370 370 1000 1697.7
1985-04-18 375 375 375 375 3999 1720.6
1985-04-19 373 375 373 375 8998 1720.6
1985-04-22 390 395 390 395 3999 1812.4
1985-04-23 395 400 390 390 5998 1789.5
1985-04-24 390 390 390 390 1999 1789.5
1985-04-25 390 390 390 390 1000 1789.5
1985-04-26 390 390 390 390 1000 1789.5
1985-04-30 385 385 375 375 5998 1720.6
1985-05-01 376 389 376 389 4999 1784.9
1985-05-02 390 390 390 390 2999 1789.5
1985-05-04 390 390 390 390 3999 1789.5
1985-05-07 390 390 390 390 1999 1789.5
1985-05-08 390 390 390 390 2999 1789.5
1985-05-09 393 410 393 401 6998 1839.9
1985-05-10 418 420 418 420 28993 1927.1
1985-05-13 422 423 420 420 28993 1927.1
1985-05-14 415 415 410 410 2999 1881.2
1985-05-15 404 420 400 410 11997 1881.2
1985-05-16 420 420 420 420 1000 1927.1
1985-05-17 410 410 410 410 1000 1881.2
1985-05-18 400 400 400 400 1000 1835.3
1985-05-20 406 406 390 390 5998 1789.5
1985-05-21 390 390 390 390 3999 1789.5
1985-05-22 395 395 395 395 1000 1812.4
1985-05-23 395 405 395 405 1999 1858.3
1985-05-24 395 395 395 395 1000 1812.4
1985-05-25 400 400 400 400 1999 1835.3
1985-05-27 400 400 400 400 4999 1835.3
1985-05-28 400 400 396 400 7998 1835.3
1985-05-29 400 405 400 405 7998 1858.3
1985-05-30 405 405 405 405 4999 1858.3
1985-05-31 405 410 405 405 18995 1858.3
1985-06-01 408 408 408 408 1000 1872
1985-06-04 410 410 410 410 3999 1881.2
1985-06-05 405 405 403 405 10997 1858.3
1985-06-06 410 445 410 440 33991 2018.9
1985-06-07 441 450 425 425 36990 1950
1985-06-10 437 437 437 437 2999 2005.1
1985-06-11 437 437 428 428 1999 1963.8
1985-06-12 420 421 419 421 4999 1931.7
1985-06-14 416 416 415 415 3999 1904.2
1985-06-15 415 415 415 415 1000 1904.2
1985-06-17 418 418 415 415 1999 1904.2
1985-06-19 415 415 415 415 2999 1904.2
1985-06-20 420 421 416 416 6998 1908.8
1985-06-21 420 420 418 418 6998 1917.9
1985-06-22 417 417 417 417 2999 1913.3
1985-06-24 417 417 417 417 5998 1913.3
1985-06-25 417 420 417 420 1999 1927.1
1985-06-26 415 415 415 415 5998 1904.2
1985-06-27 415 415 410 410 7998 1881.2
1985-06-28 410 410 389 389 9997 1784.9
1985-06-29 390 409 390 409 4999 1876.6
1985-07-01 430 437 430 437 18995 2005.1
1985-07-02 435 465 430 465 75980 2133.6
1985-07-03 470 495 460 480 88977 2202.4
1985-07-04 479 519 478 510 254934 2340.1
1985-07-05 575 575 550 560 318918 2569.5
1985-07-06 550 550 537 539 96975 2473.1
1985-07-08 485 500 485 495 99974 2271.2
1985-07-09 490 500 485 500 64983 2294.2
1985-07-10 501 527 501 520 56985 2385.9
1985-07-11 520 520 501 515 39990 2363
1985-07-12 520 528 515 525 44988 2408.9
1985-07-15 540 548 519 527 67983 2418.1
1985-07-16 540 540 501 525 37990 2408.9
1985-07-17 527 530 520 525 37990 2408.9
1985-07-18 520 520 501 510 11997 2340.1
1985-07-19 501 515 500 515 11997 2363
1985-07-20 515 540 515 530 40989 2431.8
1985-07-22 535 535 510 510 14996 2340.1
1985-07-23 506 535 500 535 28993 2454.8
1985-07-24 500 500 500 500 12997 2294.2
1985-07-25 505 505 501 501 9997 2298.8
1985-07-26 505 505 505 505 9997 2317.1
1985-07-27 515 530 515 530 16996 2431.8
1985-07-29 535 535 525 525 25993 2408.9
1985-07-30 530 530 522 522 15996 2395.1
1985-07-31 519 519 481 485 18995 2225.3
1985-08-01 487 487 485 486 7998 2229.9
1985-08-02 510 510 510 510 1999 2340.1
1985-08-03 510 510 490 490 5998 2248.3
1985-08-05 470 476 470 476 2999 2184.1
1985-08-06 483 490 483 490 1999 2248.3
1985-08-07 485 485 480 480 3999 2202.4
1985-08-08 485 485 480 480 4999 2202.4
1985-08-09 481 481 481 481 1000 2207
1985-08-12 482 482 482 482 2999 2211.6
1985-08-13 470 470 470 470 1999 2156.5
1985-08-14 470 485 470 485 6998 2225.3
1985-08-15 488 491 481 481 18995 2207
1985-08-16 486 486 480 486 4999 2229.9
1985-08-17 490 500 490 500 2999 2294.2
1985-08-19 500 500 500 500 4999 2294.2
1985-08-20 495 495 495 495 1000 2271.2
1985-08-21 487 495 487 487 2999 2234.5
1985-08-22 495 500 487 487 5998 2234.5
1985-08-23 495 495 495 495 1999 2271.2
1985-08-24 490 490 487 487 5998 2234.5
1985-08-26 487 487 487 487 1999 2234.5
1985-08-27 488 488 487 487 3999 2234.5
1985-08-28 500 500 490 490 5998 2248.3
1985-08-29 490 490 471 471 4999 2161.1
1985-08-30 483 483 477 477 2999 2188.6
1985-08-31 480 480 480 480 1000 2202.4
1985-09-02 480 480 471 471 3999 2161.1
1985-09-03 473 473 471 471 1999 2161.1
1985-09-06 480 480 480 480 1000 2202.4
1985-09-07 476 476 471 471 4999 2161.1
1985-09-09 471 471 470 470 5998 2156.5
1985-09-10 470 470 470 470 1999 2156.5
1985-09-11 470 480 470 480 2999 2202.4
1985-09-12 472 472 470 470 8998 2156.5
1985-09-13 460 461 450 450 9997 2064.8
1985-09-17 456 456 455 455 1999 2087.7
1985-09-18 455 460 455 457 10997 2096.9
1985-09-19 457 457 457 457 4999 2096.9
1985-09-20 458 469 458 469 3999 2151.9
1985-09-21 469 469 469 469 4999 2151.9
1985-09-24 469 469 469 469 3999 2151.9
1985-09-25 480 500 480 500 5998 2294.2
1985-09-26 500 500 494 494 8998 2266.6
1985-09-27 478 478 475 475 2999 2179.5
1985-09-28 476 480 475 480 6998 2202.4
1985-09-30 480 480 480 480 4999 2202.4
1985-10-01 481 485 481 485 5998 2225.3
1985-10-04 481 481 481 481 3999 2207
1985-10-05 470 470 470 470 2999 2156.5
1985-10-07 470 470 470 470 1000 2156.5
1985-10-08 456 456 450 456 8998 2092.3
1985-10-09 457 457 455 455 2999 2087.7
1985-10-11 450 455 450 455 4999 2087.7
1985-10-15 460 470 460 470 1999 2156.5
1985-10-16 470 470 470 470 1999 2156.5
1985-10-17 460 460 460 460 1999 2110.6
1985-10-21 458 458 458 458 2999 2101.5
1985-10-22 460 460 460 460 1000 2110.6
1985-10-23 455 455 455 455 1000 2087.7
1985-10-24 455 455 455 455 1000 2087.7
1985-10-26 460 460 456 456 2999 2092.3
1985-10-28 460 465 460 465 1999 2133.6
1985-10-29 460 470 455 470 102974 2156.5
1985-10-30 479 479 479 479 2999 2197.8
1985-10-31 460 460 460 460 1000 2110.6
1985-11-01 465 465 465 465 1999 2133.6
1985-11-02 465 465 465 465 1000 2133.6
1985-11-06 455 455 455 455 1000 2087.7
1985-11-07 455 463 455 455 7998 2087.7
1985-11-08 455 455 455 455 1000 2087.7
1985-11-13 455 455 455 455 4999 2087.7
1985-11-14 450 450 450 450 1000 2064.8
1985-11-15 455 455 445 445 5998 2041.8
1985-11-16 450 450 450 450 1000 2064.8
1985-11-21 445 445 445 445 1000 2041.8
1985-11-22 440 440 435 435 6998 1995.9
1985-11-25 450 450 435 435 3999 1995.9
1985-11-27 440 440 437 437 2999 2005.1
1985-11-28 440 440 440 440 1000 2018.9
1985-11-29 435 440 435 440 5998 2018.9
1985-12-03 460 460 460 460 1999 2110.6
1985-12-05 440 441 440 441 2999 2023.5
1985-12-06 448 448 441 441 1999 2023.5
1985-12-10 450 459 450 450 3999 2064.8
1985-12-11 459 459 459 459 1999 2106.1
1985-12-12 470 470 470 470 4999 2156.5
1985-12-13 470 470 470 470 3999 2156.5
1985-12-16 475 475 475 475 4999 2179.5
1985-12-17 475 480 475 480 12997 2202.4
1985-12-18 480 480 480 480 4999 2202.4
1985-12-19 467 467 465 465 6998 2133.6
1985-12-20 456 456 456 456 2999 2092.3
1985-12-21 463 480 463 480 3999 2202.4
1985-12-24 478 480 478 480 4999 2202.4
1985-12-25 465 480 465 480 4999 2202.4
1985-12-26 450 450 450 450 2999 2064.8
1985-12-27 465 465 465 465 1999 2133.6
1985-12-28 479 479 479 479 2999 2197.8


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。