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 1980 1980 1980 1980 6000 877.9
1986-01-06 1960 1960 1960 1960 9000 869.1
1986-01-07 1900 1900 1900 1900 80000 842.5
1986-01-08 1850 1900 1850 1900 4000 842.5
1986-01-09 1870 1870 1870 1870 1000 829.1
1986-01-10 1880 1900 1880 1900 3000 842.5
1986-01-13 1800 1800 1800 1800 6000 798.1
1986-01-14 1800 1800 1800 1800 1000 798.1
1986-01-16 1860 1860 1860 1860 1000 824.7
1986-01-17 1870 1870 1860 1860 4000 824.7
1986-01-18 1870 1870 1870 1870 1000 829.1
1986-01-20 1870 1880 1870 1880 2000 833.6
1986-01-21 1930 1940 1930 1940 4000 860.2
1986-01-22 1870 1870 1870 1870 1000 829.1
1986-01-23 1870 1880 1870 1880 2000 833.6
1986-01-24 1840 1840 1840 1840 1000 815.8
1986-01-25 1900 1900 1900 1900 2000 842.5
1986-01-27 1920 1920 1880 1920 4000 851.3
1986-01-28 1900 1900 1900 1900 1000 842.5
1986-01-29 1900 1900 1900 1900 2000 842.5
1986-01-30 1890 1890 1890 1890 1000 838
1986-01-31 1860 1860 1850 1850 3000 820.3
1986-02-01 1840 1840 1840 1840 1000 815.8
1986-02-03 1890 1910 1890 1910 2000 846.9
1986-02-04 1940 1950 1890 1890 5000 838
1986-02-05 1850 1850 1850 1850 11000 820.3
1986-02-06 1860 1890 1860 1890 11000 838
1986-02-07 1950 1970 1950 1950 19000 864.6
1986-02-10 1950 1960 1950 1960 3000 869.1
1986-02-12 1960 1970 1960 1970 13000 873.5
1986-02-13 2000 2010 1990 2010 7000 891.2
1986-02-14 1960 2000 1960 1980 11000 877.9
1986-02-15 1990 2010 1990 1990 4000 882.4
1986-02-17 1990 2100 1990 2100 11000 931.1
1986-02-18 2120 2120 2100 2100 3000 931.1
1986-02-19 2100 2100 2050 2050 3000 909
1986-02-20 2110 2110 2100 2100 4000 931.1
1986-02-21 2050 2130 2050 2120 6000 940
1986-02-22 2060 2100 2060 2100 2000 931.1
1986-02-24 2050 2070 2050 2070 3000 917.8
1986-02-25 2110 2110 2060 2060 3000 913.4
1986-02-26 2100 2100 2060 2080 6000 922.3
1986-02-27 2110 2130 2110 2130 6000 944.4
1986-02-28 2090 2200 2090 2200 10000 975.5
1986-03-01 2240 2240 2210 2210 4000 979.9
1986-03-03 2250 2300 2250 2300 5000 1019.8
1986-03-04 2320 2330 2270 2300 22000 1019.8
1986-03-05 2330 2330 2330 2330 20000 1033.1
1986-03-06 2220 2230 2220 2220 11000 984.3
1986-03-07 2270 2300 2270 2290 60000 1015.4
1986-03-10 2250 2300 2250 2300 7000 1019.8
1986-03-11 2300 2380 2300 2380 38000 1055.3
1986-03-12 2390 2450 2380 2450 60000 1086.3
1986-03-13 2440 2490 2440 2490 13000 1104.1
1986-03-14 2450 2450 2450 2450 3000 1086.3
1986-03-15 2500 2500 2500 2500 4000 1108.5
1986-03-17 2500 2550 2500 2500 6000 1108.5
1986-03-18 2530 2530 2500 2500 3000 1108.5
1986-03-20 2500 2500 2490 2490 3000 1104.1
1986-03-22 2490 2490 2490 2490 1000 1104.1
1986-03-24 2460 2460 2420 2420 3000 1073
1986-03-25 2360 2360 2360 2360 1000 1046.4
1986-03-26 2400 2430 2400 2430 5000 1077.4
1986-03-27 2440 2480 2440 2480 9000 1099.6
1986-03-28 2470 2470 2470 2470 1000 1095.2
1986-03-29 2480 2480 2480 2480 1000 1099.6
1986-03-31 2500 2500 2500 2500 4000 1108.5
1986-04-01 2520 2580 2510 2580 10000 1144
1986-04-02 2560 2560 2560 2560 3000 1135.1
1986-04-04 2460 2460 2460 2460 17000 1090.8
1986-04-05 2450 2450 2450 2450 12000 1086.3
1986-04-07 2450 2450 2450 2450 1000 1086.3
1986-04-08 2420 2450 2420 2450 5000 1086.3
1986-04-09 2530 2530 2530 2530 3000 1121.8
1986-04-10 2660 2670 2660 2670 103000 1183.9
1986-04-11 2610 2610 2610 2610 1000 1157.3
1986-04-14 2660 2690 2660 2670 102000 1183.9
1986-04-15 2630 2630 2600 2610 8000 1157.3
1986-04-16 2600 2600 2600 2600 3000 1152.8
1986-04-17 2630 2630 2630 2630 1000 1166.1
1986-04-18 2650 2750 2650 2750 162000 1219.3
1986-04-19 2750 2780 2730 2730 4000 1210.5
1986-04-21 2700 2730 2700 2730 8000 1210.5
1986-04-22 2700 2700 2700 2700 1000 1197.2
1986-04-23 2690 2690 2690 2690 1000 1192.7
1986-04-24 2600 2600 2600 2600 1000 1152.8
1986-04-25 2600 2600 2600 2600 1000 1152.8
1986-04-26 2630 2630 2630 2630 3000 1166.1
1986-04-28 2580 2580 2580 2580 6000 1144
1986-04-30 2600 2600 2600 2600 6000 1152.8
1986-05-01 2500 2550 2500 2550 6000 1130.7
1986-05-02 2600 2600 2580 2580 6000 1144
1986-05-06 2590 2590 2550 2550 11000 1130.7
1986-05-07 2610 2610 2580 2580 9000 1144
1986-05-08 2600 2600 2600 2600 1000 1152.8
1986-05-09 2580 2580 2580 2580 1000 1144
1986-05-12 2540 2540 2540 2540 1000 1126.2
1986-05-13 2500 2500 2500 2500 1000 1108.5
1986-05-14 2450 2450 2450 2450 1000 1086.3
1986-05-15 2410 2410 2410 2410 1000 1068.6
1986-05-16 2380 2380 2380 2380 1000 1055.3
1986-05-20 2360 2360 2330 2330 51000 1033.1
1986-05-22 2320 2350 2320 2350 11000 1042
1986-05-23 2360 2480 2360 2410 15000 1068.6
1986-05-24 2460 2460 2460 2460 2000 1090.8
1986-05-26 2530 2530 2530 2530 3000 1121.8
1986-05-27 2540 2570 2540 2570 3000 1139.5
1986-05-28 2530 2600 2530 2590 13000 1148.4
1986-05-30 2510 2510 2510 2510 1000 1112.9
1986-05-31 2500 2500 2500 2500 4000 1108.5
1986-06-02 2480 2480 2480 2480 4000 1099.6
1986-06-03 2450 2450 2450 2450 3000 1086.3
1986-06-04 2500 2500 2500 2500 1000 1108.5
1986-06-05 2450 2450 2450 2450 14000 1086.3
1986-06-06 2500 2500 2500 2500 5000 1108.5
1986-06-07 2500 2500 2500 2500 1000 1108.5
1986-06-09 2500 2500 2500 2500 1000 1108.5
1986-06-13 2520 2520 2520 2520 5000 1117.4
1986-06-16 2520 2520 2520 2520 1000 1117.4
1986-06-17 2510 2550 2510 2510 8000 1112.9
1986-06-18 2530 2700 2530 2700 27000 1197.2
1986-06-19 2700 2710 2660 2660 33000 1179.4
1986-06-20 2670 2710 2670 2700 23000 1197.2
1986-06-21 2700 2700 2700 2700 12000 1197.2
1986-06-23 2700 2860 2700 2860 98000 1268.1
1986-06-24 3030 3030 2980 3020 26000 1339.1
1986-06-25 2980 3010 2980 2990 16000 1325.7
1986-06-26 2980 3020 2980 3020 19000 1339.1
1986-06-27 3040 3040 2960 3000 27000 1330.2
1986-06-28 2930 2930 2930 2930 2000 1299.1
1986-06-30 2970 2970 2970 2970 1000 1316.9
1986-07-01 2900 2900 2900 2900 2000 1285.8
1986-07-02 2900 2900 2900 2900 1000 1285.8
1986-07-03 2860 2860 2860 2860 1000 1268.1
1986-07-04 2830 2830 2830 2830 1000 1254.8
1986-07-05 2830 2830 2830 2830 11000 1254.8
1986-07-07 2900 2900 2900 2900 1000 1285.8
1986-07-08 2920 3050 2920 3050 303000 1352.4
1986-07-09 3070 3150 3030 3030 900999 1343.5
1986-07-10 3130 3170 3130 3170 11000 1405.6
1986-07-11 3170 3170 3130 3130 205000 1387.8
1986-07-14 3120 3120 3120 3120 1000 1383.4
1986-07-15 3100 3100 3100 3100 3000 1374.5
1986-07-16 3150 3150 3030 3090 5000 1370.1
1986-07-17 3100 3100 3080 3080 9000 1365.7
1986-07-18 3160 3160 3160 3160 3000 1401.1
1986-07-19 3200 3200 3150 3150 3000 1396.7
1986-07-21 3150 3150 3150 3150 1000 1396.7
1986-07-22 3200 3220 3100 3100 155000 1374.5
1986-07-23 3100 3200 3100 3200 23000 1418.9
1986-07-24 3450 3450 3450 3450 21000 1529.7
1986-07-25 3450 3450 3390 3390 4000 1503.1
1986-07-28 3280 3280 3280 3280 1000 1454.3
1986-07-29 3230 3250 3230 3230 26000 1432.2
1986-07-30 3270 3270 3270 3270 1000 1449.9
1986-07-31 3300 3300 3270 3270 13000 1449.9
1986-08-01 3300 3300 3300 3300 2000 1463.2
1986-08-05 3300 3300 3300 3300 10000 1463.2
1986-08-06 3280 3280 3280 3280 2000 1454.3
1986-08-08 3150 3150 3150 3150 1000 1396.7
1986-08-11 3100 3100 3100 3100 1000 1374.5
1986-08-12 3100 3110 3100 3110 35000 1379
1986-08-13 3360 3360 3350 3360 28000 1489.8
1986-08-14 3410 3410 3400 3400 5000 1507.5
1986-08-15 3430 3430 3420 3430 3000 1520.8
1986-08-18 3420 3430 3400 3430 4000 1520.8
1986-08-19 3480 3480 3480 3480 3000 1543
1986-08-20 3350 3350 3270 3270 13000 1449.9
1986-08-21 3270 3280 3270 3280 4000 1454.3
1986-08-25 3150 3150 3150 3150 1000 1396.7
1986-08-30 3100 3100 3100 3100 1000 1374.5
1986-09-01 3100 3100 3100 3100 1000 1374.5
1986-09-05 3090 3100 3090 3100 10000 1374.5
1986-09-29 3100 3100 3100 3100 1000 1374.5
1986-10-04 2500 2500 2500 2500 1000 1108.5
1986-10-08 2500 2500 2500 2500 1000 1108.5
1986-10-21 2540 2540 2540 2540 3000 1126.2
1986-10-22 2370 2370 2370 2370 7000 1050.8
1986-10-23 2330 2330 2330 2330 1000 1033.1
1986-10-24 2380 2400 2380 2400 2000 1064.1
1986-10-28 2330 2330 2330 2330 5000 1033.1
1986-10-29 2470 2470 2440 2440 2000 1081.9
1986-10-30 2460 2510 2460 2510 32000 1112.9
1986-11-01 2630 2630 2630 2630 1000 1166.1
1986-11-04 2640 2640 2640 2640 1000 1170.6
1986-11-05 2640 2640 2640 2640 6000 1170.6
1986-11-06 2600 2600 2600 2600 1000 1152.8
1986-11-07 2840 2840 2840 2840 2000 1259.2
1986-11-11 2910 2910 2910 2910 1000 1290.3
1986-11-12 2920 2930 2920 2920 95000 1294.7
1986-11-13 2920 2920 2920 2920 101000 1294.7
1986-11-14 2920 2920 2920 2920 1000 1294.7
1986-11-18 2830 2830 2830 2830 1000 1254.8
1986-11-20 3000 3000 3000 3000 1000 1330.2
1986-11-21 3050 3050 3000 3000 4000 1330.2
1986-11-22 3000 3000 3000 3000 2000 1330.2
1986-11-25 3050 3090 3050 3090 3000 1370.1
1986-11-26 3100 3320 3100 3320 18000 1472.1
1986-11-27 3320 3360 3280 3280 32000 1454.3
1986-11-28 3280 3390 3280 3390 30000 1503.1
1986-11-29 3440 3660 3400 3660 30000 1622.8
1986-12-01 3660 3660 3530 3580 29000 1587.4
1986-12-02 3540 3540 3450 3450 4000 1529.7
1986-12-03 3450 3520 3450 3520 8000 1560.7
1986-12-04 3540 3570 3530 3570 26000 1582.9
1986-12-05 3650 3650 3600 3600 13000 1596.2
1986-12-06 3500 3500 3500 3500 1000 1551.9
1986-12-08 3600 3650 3600 3650 3000 1618.4
1986-12-09 3880 4000 3880 4000 179000 1773.6
1986-12-10 3990 4010 3940 3960 96000 1755.8
1986-12-11 4050 4050 3990 4020 10000 1782.4
1986-12-12 3980 3980 3900 3900 8000 1729.2
1986-12-15 3850 3850 3850 3850 2000 1707.1
1986-12-16 3850 3850 3850 3850 2000 1707.1
1986-12-17 3820 3820 3800 3800 4000 1684.9
1986-12-18 3700 3700 3700 3700 1000 1640.6
1986-12-19 3680 3680 3680 3680 50000 1631.7
1986-12-23 3800 3800 3800 3800 1000 1684.9
1986-12-24 3780 3780 3780 3780 1000 1676
1986-12-25 3730 3730 3730 3730 1000 1653.9
1986-12-26 3680 3680 3680 3680 51000 1631.7
1986-12-27 3680 3680 3680 3680 1000 1631.7


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。