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 1650 1650 1630 1630 3000 1224.6
1987-01-06 1620 1630 1590 1610 12000 1209.6
1987-01-07 1590 1590 1520 1540 17000 1157
1987-01-08 1550 1570 1520 1520 29000 1142
1987-01-09 1500 1550 1500 1550 20000 1164.5
1987-01-12 1520 1550 1490 1490 302000 1119.5
1987-01-13 1500 1500 1490 1500 26000 1127
1987-01-14 1480 1490 1460 1490 83000 1119.5
1987-01-16 1490 1520 1420 1430 111000 1074.4
1987-01-19 1490 1490 1490 1490 29000 1119.5
1987-01-20 1490 1500 1450 1450 49000 1089.4
1987-01-21 1470 1470 1450 1470 23000 1104.4
1987-01-22 1430 1430 1420 1420 27000 1066.9
1987-01-23 1430 1430 1410 1420 40000 1066.9
1987-01-24 1440 1440 1420 1420 10000 1066.9
1987-01-26 1460 1520 1460 1520 29000 1142
1987-01-27 1500 1500 1480 1500 17000 1127
1987-01-28 1500 1540 1460 1500 68000 1127
1987-01-29 1470 1530 1470 1500 51000 1127
1987-01-30 1530 1550 1490 1500 57000 1127
1987-01-31 1520 1610 1510 1600 134000 1202.1
1987-02-02 1660 1710 1600 1630 150000 1224.6
1987-02-03 1650 1660 1630 1650 60000 1239.7
1987-02-04 1650 1650 1600 1630 53000 1224.6
1987-02-05 1650 1670 1650 1650 122000 1239.7
1987-02-06 1650 1670 1650 1650 99000 1239.7
1987-02-07 1650 1650 1620 1620 30000 1217.1
1987-02-09 1600 1600 1570 1570 14000 1179.6
1987-02-10 1570 1600 1570 1580 47000 1187.1
1987-02-12 1580 1590 1550 1550 39000 1164.5
1987-02-13 1550 1550 1460 1460 36000 1096.9
1987-02-16 1490 1500 1490 1500 27000 1127
1987-02-17 1500 1500 1480 1480 81000 1112
1987-02-18 1460 1470 1450 1460 95000 1096.9
1987-02-19 1450 1470 1450 1450 90000 1089.4
1987-02-20 1450 1500 1450 1500 53000 1127
1987-02-23 1490 1490 1450 1450 29000 1089.4
1987-02-24 1480 1490 1470 1470 12000 1104.4
1987-02-25 1480 1520 1460 1470 60000 1104.4
1987-02-26 1470 1470 1410 1410 85000 1059.4
1987-02-27 1420 1450 1410 1420 79000 1066.9
1987-02-28 1420 1430 1400 1400 92000 1051.8
1987-03-02 1410 1430 1400 1400 33000 1051.8
1987-03-03 1400 1420 1390 1390 85000 1044.3
1987-03-04 1400 1400 1390 1390 155000 1044.3
1987-03-05 1400 1400 1340 1350 86000 1014.3
1987-03-06 1350 1360 1330 1330 154000 999.3
1987-03-07 1330 1350 1330 1340 35000 1006.8
1987-03-09 1340 1340 1300 1310 100000 984.2
1987-03-10 1320 1320 1260 1260 223000 946.7
1987-03-11 1260 1270 1240 1270 215000 954.2
1987-03-12 1290 1310 1260 1270 207000 954.2
1987-03-13 1290 1290 1270 1270 114000 954.2
1987-03-16 1280 1380 1280 1380 75000 1036.8
1987-03-17 1400 1420 1360 1360 85000 1021.8
1987-03-18 1360 1360 1300 1300 121000 976.7
1987-03-19 1300 1320 1290 1290 66000 969.2
1987-03-20 1280 1320 1280 1290 40000 969.2
1987-03-23 1290 1290 1240 1240 97000 931.6
1987-03-24 1250 1280 1250 1260 33000 946.7
1987-03-25 1250 1270 1250 1250 124000 939.1
1987-03-26 1270 1270 1250 1260 19000 946.7
1987-03-27 1270 1350 1270 1350 68000 1014.3
1987-03-28 1340 1350 1310 1310 30000 984.2
1987-03-30 1320 1340 1320 1320 9000 991.7
1987-03-31 1260 1300 1260 1300 24000 976.7
1987-04-01 1290 1300 1280 1290 50000 969.2
1987-04-02 1300 1340 1290 1320 128000 991.7
1987-04-03 1310 1320 1310 1320 67000 991.7
1987-04-04 1310 1320 1280 1300 113000 976.7
1987-04-06 1300 1320 1300 1320 75000 991.7
1987-04-07 1320 1340 1300 1340 48000 1006.8
1987-04-08 1350 1350 1320 1320 69000 991.7
1987-04-09 1320 1320 1300 1300 21000 976.7
1987-04-10 1300 1300 1290 1290 21000 969.2
1987-04-13 1280 1300 1280 1300 12000 976.7
1987-04-14 1290 1290 1280 1280 16000 961.7
1987-04-15 1290 1290 1280 1290 26000 969.2
1987-04-16 1280 1280 1250 1260 43000 946.7
1987-04-17 1270 1290 1260 1290 41000 969.2
1987-04-20 1290 1290 1270 1270 77000 954.2
1987-04-21 1290 1300 1270 1290 69000 969.2
1987-04-22 1290 1310 1290 1300 81000 976.7
1987-04-23 1260 1260 1260 1260 22000 946.7
1987-04-24 1280 1280 1210 1210 56000 909.1
1987-04-25 1220 1230 1210 1230 48000 924.1
1987-04-27 1260 1300 1260 1270 23000 954.2
1987-04-28 1220 1270 1210 1270 33000 954.2
1987-04-30 1260 1280 1250 1250 40000 939.1
1987-05-01 1290 1290 1290 1290 23000 969.2
1987-05-02 1300 1370 1300 1350 52000 1014.3
1987-05-06 1350 1350 1350 1350 11000 1014.3
1987-05-07 1320 1330 1300 1300 16000 976.7
1987-05-08 1310 1330 1300 1310 24000 984.2
1987-05-11 1330 1340 1310 1340 32000 1006.8
1987-05-12 1320 1330 1320 1330 13000 999.3
1987-05-13 1310 1350 1310 1350 116000 1014.3
1987-05-14 1350 1370 1330 1370 73000 1029.3
1987-05-15 1370 1370 1320 1340 47000 1006.8
1987-05-18 1350 1350 1320 1340 20000 1006.8
1987-05-19 1320 1340 1320 1340 17000 1006.8
1987-05-20 1320 1340 1320 1340 23000 1006.8
1987-05-21 1340 1350 1320 1350 64000 1014.3
1987-05-22 1350 1370 1320 1370 59000 1029.3
1987-05-23 1360 1370 1360 1370 5000 1029.3
1987-05-25 1370 1390 1370 1380 67000 1036.8
1987-05-26 1380 1390 1370 1380 35000 1036.8
1987-05-27 1390 1390 1320 1320 45000 991.7
1987-05-28 1330 1340 1290 1310 73000 984.2
1987-05-29 1310 1370 1290 1320 75000 991.7
1987-05-30 1320 1330 1320 1320 28000 991.7
1987-06-01 1340 1360 1300 1300 155000 976.7
1987-06-02 1320 1400 1310 1400 106000 1051.8
1987-06-03 1420 1440 1400 1420 165000 1066.9
1987-06-04 1430 1450 1420 1440 94000 1081.9
1987-06-05 1440 1440 1400 1420 94000 1066.9
1987-06-06 1420 1420 1400 1400 19000 1051.8
1987-06-08 1440 1440 1410 1410 39000 1059.4
1987-06-09 1420 1440 1420 1440 30000 1081.9
1987-06-10 1420 1450 1420 1450 93000 1089.4
1987-06-11 1450 1490 1450 1490 90000 1119.5
1987-06-12 1470 1490 1470 1480 28000 1112
1987-06-15 1480 1490 1470 1490 44000 1119.5
1987-06-16 1480 1490 1470 1490 22000 1119.5
1987-06-17 1480 1490 1470 1470 67000 1104.4
1987-06-18 1450 1480 1370 1450 74000 1089.4
1987-06-19 1440 1500 1430 1430 68000 1074.4
1987-06-22 1420 1420 1350 1350 24000 1014.3
1987-06-23 1370 1370 1350 1350 30000 1014.3
1987-06-24 1370 1380 1370 1380 14000 1036.8
1987-06-25 1380 1380 1370 1370 10000 1029.3
1987-06-26 1370 1370 1360 1360 37000 1021.8
1987-06-27 1360 1360 1350 1350 24000 1014.3
1987-06-29 1430 1430 1380 1390 28000 1044.3
1987-06-30 1390 1400 1360 1360 36000 1021.8
1987-07-01 1360 1360 1310 1310 45000 984.2
1987-07-02 1310 1360 1310 1340 20000 1006.8
1987-07-03 1340 1380 1340 1380 43000 1036.8
1987-07-04 1380 1380 1360 1360 29000 1021.8
1987-07-06 1360 1360 1310 1310 19000 984.2
1987-07-07 1330 1330 1310 1320 8000 991.7
1987-07-08 1280 1280 1280 1280 22000 961.7
1987-07-09 1290 1290 1270 1290 42000 969.2
1987-07-10 1300 1310 1290 1290 25000 969.2
1987-07-14 1300 1320 1280 1300 30000 976.7
1987-07-15 1280 1320 1270 1300 55000 976.7
1987-07-16 1320 1320 1310 1310 4000 984.2
1987-07-17 1300 1300 1280 1280 28000 961.7
1987-07-20 1280 1300 1270 1300 34000 976.7
1987-07-21 1300 1300 1270 1270 37000 954.2
1987-07-22 1270 1290 1260 1260 52000 946.7
1987-07-23 1240 1240 1240 1240 59000 931.6
1987-07-24 1260 1290 1260 1290 34000 969.2
1987-07-25 1270 1280 1270 1280 20000 961.7
1987-07-27 1300 1300 1270 1270 61000 954.2
1987-07-28 1300 1310 1290 1300 51000 976.7
1987-07-29 1320 1350 1300 1350 76000 1014.3
1987-07-30 1360 1370 1330 1370 61000 1029.3
1987-07-31 1360 1370 1350 1360 42000 1021.8
1987-08-01 1340 1360 1340 1360 8000 1021.8
1987-08-03 1380 1380 1360 1360 30000 1021.8
1987-08-04 1340 1350 1300 1300 26000 976.7
1987-08-06 1320 1360 1300 1360 48000 1021.8
1987-08-07 1360 1370 1330 1370 51000 1029.3
1987-08-10 1370 1380 1350 1370 188000 1029.3
1987-08-11 1390 1420 1370 1380 81000 1036.8
1987-08-12 1400 1420 1380 1420 129000 1066.9
1987-08-13 1420 1420 1400 1420 145000 1066.9
1987-08-14 1430 1440 1430 1440 111000 1081.9
1987-08-17 1480 1480 1450 1450 94000 1089.4
1987-08-18 1470 1470 1440 1450 46000 1089.4
1987-08-19 1450 1450 1400 1400 31000 1051.8
1987-08-20 1410 1430 1400 1400 48000 1051.8
1987-08-21 1380 1400 1380 1400 29000 1051.8
1987-08-22 1390 1440 1380 1440 39000 1081.9
1987-08-24 1420 1450 1420 1430 28000 1074.4
1987-08-25 1410 1410 1390 1390 33000 1044.3
1987-08-26 1390 1410 1380 1410 31000 1059.4
1987-08-27 1410 1410 1390 1400 29000 1051.8
1987-08-28 1410 1450 1400 1450 108000 1089.4
1987-08-29 1450 1450 1420 1430 89000 1074.4
1987-08-31 1450 1450 1410 1410 73000 1059.4
1987-09-01 1410 1420 1410 1420 20000 1066.9
1987-09-02 1440 1450 1420 1440 87000 1081.9
1987-09-03 1430 1440 1420 1440 45000 1081.9
1987-09-04 1430 1430 1400 1400 53000 1051.8
1987-09-05 1380 1390 1350 1370 20000 1029.3
1987-09-07 1370 1370 1350 1350 15000 1014.3
1987-09-08 1360 1410 1360 1410 7000 1059.4
1987-09-09 1430 1430 1400 1420 72000 1066.9
1987-09-10 1420 1420 1400 1410 13000 1059.4
1987-09-11 1400 1400 1400 1400 15000 1051.8
1987-09-14 1390 1400 1360 1380 14000 1036.8
1987-09-16 1380 1400 1380 1380 21000 1036.8
1987-09-17 1380 1380 1380 1380 3000 1036.8
1987-09-18 1380 1380 1360 1360 4000 1021.8
1987-09-21 1360 1360 1330 1330 27000 999.3
1987-09-22 1300 1310 1290 1300 29000 976.7
1987-09-24 1310 1330 1300 1330 12000 999.3
1987-09-25 1300 1300 1290 1300 25000 976.7
1987-09-26 1380 1380 1380 1380 32000 1036.8
1987-09-28 1370 1380 1370 1380 6000 1036.8
1987-09-29 1370 1380 1350 1360 16000 1021.8
1987-09-30 1360 1360 1350 1350 13000 1014.3
1987-10-01 1370 1370 1330 1330 16000 999.3
1987-10-02 1350 1350 1300 1300 23000 976.7
1987-10-03 1320 1320 1310 1310 7000 984.2
1987-10-05 1320 1350 1320 1350 26000 1014.3
1987-10-06 1380 1450 1380 1420 137000 1066.9
1987-10-07 1440 1450 1430 1430 130000 1074.4
1987-10-08 1450 1450 1420 1450 89000 1089.4
1987-10-09 1450 1450 1420 1440 38000 1081.9
1987-10-12 1440 1450 1430 1430 22000 1074.4
1987-10-13 1440 1450 1430 1440 21000 1081.9
1987-10-14 1440 1450 1430 1450 64000 1089.4
1987-10-15 1450 1500 1450 1450 143000 1089.4
1987-10-16 1460 1480 1450 1460 55000 1096.9
1987-10-19 1410 1450 1410 1450 66000 1089.4
1987-10-21 1290 1330 1290 1310 53000 984.2
1987-10-22 1370 1380 1360 1370 31000 1029.3
1987-10-23 1350 1350 1310 1350 33000 1014.3
1987-10-24 1290 1310 1290 1310 39000 984.2
1987-10-26 1300 1300 1260 1260 39000 946.7
1987-10-27 1210 1250 1210 1250 28000 939.1
1987-10-28 1260 1330 1260 1300 27000 976.7
1987-10-29 1260 1270 1250 1250 14000 939.1
1987-10-30 1300 1300 1280 1280 6000 961.7
1987-10-31 1280 1300 1280 1300 11000 976.7
1987-11-02 1300 1310 1280 1310 25000 984.2
1987-11-04 1270 1270 1270 1270 14000 954.2
1987-11-05 1250 1250 1230 1230 29000 924.1
1987-11-06 1210 1240 1210 1240 37000 931.6
1987-11-07 1230 1230 1220 1220 33000 916.6
1987-11-09 1220 1240 1210 1210 32000 909.1
1987-11-10 1160 1160 1160 1160 19000 871.5
1987-11-11 1020 1050 1020 1050 37000 788.9
1987-11-12 1050 1100 1050 1070 50000 803.9
1987-11-13 1150 1170 1150 1150 25000 864
1987-11-16 1170 1250 1170 1250 20000 939.1
1987-11-17 1240 1250 1190 1200 20000 901.6
1987-11-18 1200 1200 1180 1200 19000 901.6
1987-11-19 1180 1180 1180 1180 9000 886.6
1987-11-20 1150 1160 1150 1160 9000 871.5
1987-11-24 1170 1190 1170 1190 5000 894.1
1987-11-25 1200 1240 1200 1240 2000 931.6
1987-11-26 1240 1240 1240 1240 2000 931.6
1987-11-27 1240 1240 1200 1200 18000 901.6
1987-11-28 1200 1200 1200 1200 1000 901.6
1987-11-30 1200 1200 1200 1200 2000 901.6
1987-12-01 1190 1200 1190 1200 5000 901.6
1987-12-02 1200 1200 1150 1150 12000 864
1987-12-03 1170 1210 1170 1210 3000 909.1
1987-12-04 1230 1240 1230 1240 5000 931.6
1987-12-05 1170 1170 1170 1170 3000 879
1987-12-07 1160 1190 1160 1170 7000 879
1987-12-09 1190 1200 1190 1200 7000 901.6
1987-12-10 1210 1240 1200 1200 19000 901.6
1987-12-11 1180 1220 1180 1220 8000 916.6
1987-12-14 1220 1220 1200 1200 7000 901.6
1987-12-15 1200 1200 1180 1180 6000 886.6
1987-12-16 1190 1190 1190 1190 6000 894.1
1987-12-17 1180 1180 1170 1170 12000 879
1987-12-18 1180 1180 1160 1170 8000 879
1987-12-21 1160 1180 1160 1180 10000 886.6
1987-12-22 1160 1190 1160 1170 32000 879
1987-12-23 1150 1150 1110 1110 49000 834
1987-12-24 1130 1150 1120 1120 8000 841.5
1987-12-25 1110 1120 1100 1100 18000 826.5
1987-12-26 1100 1100 1040 1040 47000 781.4
1987-12-28 1020 1030 1010 1010 25000 758.8


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。