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
1985-01-04 1210 1210 1190 1200 8000 2839.4
1985-01-05 1180 1250 1180 1250 21000 2957.7
1985-01-08 1210 1250 1170 1170 50000 2768.5
1985-01-09 1150 1150 1150 1150 21000 2721.1
1985-01-10 1170 1170 1140 1140 7000 2697.5
1985-01-11 1120 1200 1120 1150 47000 2721.1
1985-01-14 1130 1130 1130 1130 23000 2673.8
1985-01-16 1110 1140 1110 1130 23000 2673.8
1985-01-17 1110 1150 1110 1150 112000 2721.1
1985-01-18 1180 1200 1150 1200 58000 2839.4
1985-01-19 1180 1250 1180 1230 57000 2910.4
1985-01-21 1210 1250 1210 1250 40000 2957.7
1985-01-22 1230 1230 1230 1230 12000 2910.4
1985-01-23 1210 1250 1210 1250 26000 2957.7
1985-01-24 1190 1220 1170 1200 19000 2839.4
1985-01-25 1180 1240 1180 1200 41000 2839.4
1985-01-26 1180 1240 1180 1240 25000 2934.1
1985-01-28 1220 1270 1220 1250 159000 2957.7
1985-01-29 1230 1280 1200 1200 51000 2839.4
1985-01-30 1180 1290 1180 1290 215000 3052.4
1985-01-31 1290 1290 1210 1210 20000 2863.1
1985-02-01 1190 1280 1190 1280 29000 3028.7
1985-02-04 1190 1190 1190 1190 17000 2815.8
1985-02-05 1170 1170 1150 1150 22000 2721.1
1985-02-06 1140 1170 1140 1150 8000 2721.1
1985-02-07 1130 1200 1130 1200 22000 2839.4
1985-02-08 1180 1250 1160 1160 50000 2744.8
1985-02-12 1180 1200 1160 1160 18000 2744.8
1985-02-13 1180 1250 1180 1240 166000 2934.1
1985-02-14 1220 1240 1220 1240 6000 2934.1
1985-02-15 1220 1240 1180 1210 16000 2863.1
1985-02-16 1190 1190 1170 1170 5000 2768.5
1985-02-18 1180 1180 1150 1150 5000 2721.1
1985-02-19 1170 1240 1160 1240 28000 2934.1
1985-02-20 1220 1240 1220 1240 6000 2934.1
1985-02-21 1220 1240 1220 1220 16000 2886.8
1985-02-22 1220 1240 1160 1160 14000 2744.8
1985-02-25 1160 1220 1150 1220 56000 2886.8
1985-02-26 1200 1200 1160 1160 11000 2744.8
1985-02-27 1220 1220 1220 1220 7000 2886.8
1985-02-28 1160 1220 1160 1220 9000 2886.8
1985-03-02 1160 1160 1160 1160 9000 2744.8
1985-03-05 1160 1220 1160 1200 51000 2839.4
1985-03-06 1200 1220 1200 1200 41000 2839.4
1985-03-07 1200 1220 1160 1160 8000 2744.8
1985-03-08 1200 1220 1180 1220 13000 2886.8
1985-03-12 1220 1220 1160 1200 35000 2839.4
1985-03-13 1210 1240 1200 1220 81000 2886.8
1985-03-14 1210 1270 1210 1250 130000 2957.7
1985-03-15 1250 1270 1220 1220 34000 2886.8
1985-03-16 1220 1220 1190 1200 55000 2839.4
1985-03-18 1200 1200 1190 1190 18000 2815.8
1985-03-19 1190 1200 1160 1160 20000 2744.8
1985-03-20 1160 1200 1160 1180 49000 2792.1
1985-03-22 1170 1180 1150 1170 19000 2768.5
1985-03-23 1170 1230 1170 1230 46000 2910.4
1985-03-25 1150 1150 1110 1150 22000 2721.1
1985-03-26 1100 1100 1040 1060 41000 2508.2
1985-03-27 860 861 841 841 57000 2388
1985-03-29 850 890 850 890 146000 2527.1
1985-03-30 910 910 910 910 15000 2583.9
1985-04-01 930 940 930 930 59000 2640.7
1985-04-02 925 940 925 935 14000 2654.9
1985-04-03 934 934 920 920 9000 2612.3
1985-04-04 920 920 920 920 20000 2612.3
1985-04-05 930 930 930 930 5000 2640.7
1985-04-08 930 934 928 934 18000 2652
1985-04-09 934 934 930 930 15000 2640.7
1985-04-10 930 930 930 930 8000 2640.7
1985-04-15 930 930 930 930 4000 2640.7
1985-04-17 920 930 920 925 24000 2626.5
1985-04-18 945 950 940 950 51000 2697.5
1985-04-19 950 965 950 965 29000 2740.1
1985-04-20 965 980 965 980 50000 2782.7
1985-04-22 985 990 980 980 14000 2782.7
1985-04-23 990 990 990 990 8000 2811
1985-04-24 970 990 970 990 49000 2811
1985-04-25 990 990 990 990 8000 2811
1985-04-26 970 990 970 990 50000 2811
1985-05-07 915 940 915 940 52000 2669.1
1985-05-08 930 940 928 940 29000 2669.1
1985-05-09 940 955 940 955 24000 2711.7
1985-05-10 955 955 955 955 28000 2711.7
1985-05-13 950 954 950 950 35000 2697.5
1985-05-14 950 970 944 970 31000 2754.3
1985-05-15 964 964 955 955 5000 2711.7
1985-05-16 965 965 965 965 5000 2740.1
1985-05-17 960 960 960 960 2000 2725.9
1985-05-18 949 950 949 950 5000 2697.5
1985-05-20 940 940 930 930 20000 2640.7
1985-05-23 910 910 900 908 22000 2578.2
1985-05-24 908 908 908 908 2000 2578.2
1985-05-27 908 908 898 900 16000 2555.5
1985-05-28 900 900 890 890 36000 2527.1
1985-06-06 795 795 795 795 6000 2257.4
1985-06-07 805 810 805 810 11000 2299.9
1985-06-10 850 850 830 830 75000 2356.7
1985-06-11 850 880 850 880 26000 2498.7
1985-06-12 880 881 880 880 22000 2498.7
1985-06-13 880 880 880 880 5000 2498.7
1985-06-14 870 870 870 870 10000 2470.3
1985-06-20 860 860 860 860 1000 2441.9
1985-06-21 850 850 850 850 2000 2413.5
1985-06-25 850 850 850 850 10000 2413.5
1985-06-27 841 841 840 840 4000 2385.1
1985-06-28 830 832 829 832 18000 2362.4
1985-06-29 831 840 831 840 8000 2385.1
1985-07-01 831 880 831 880 100000 2498.7
1985-07-02 870 870 860 869 37000 2467.5
1985-07-03 869 880 869 880 81000 2498.7
1985-07-04 875 880 874 880 46000 2498.7
1985-07-05 879 890 879 890 51000 2527.1
1985-07-06 890 910 889 910 49000 2583.9
1985-07-09 900 900 899 899 75000 2552.7
1985-07-10 899 899 895 895 9000 2541.3
1985-07-11 885 885 880 880 23000 2498.7
1985-07-15 880 910 880 900 49000 2555.5
1985-07-16 890 890 890 890 1000 2527.1
1985-07-17 890 940 890 940 145000 2669.1
1985-07-18 930 955 920 955 129000 2711.7
1985-07-19 974 1030 955 1030 232000 2924.6
1985-07-20 1040 1050 1040 1040 93000 2953
1985-07-22 1030 1030 980 1000 22000 2839.4
1985-07-23 1010 1030 1000 1000 49000 2839.4
1985-07-24 997 1020 997 997 28000 2830.9
1985-07-25 990 990 988 990 7000 2811
1985-07-26 989 989 979 979 7000 2779.8
1985-07-27 985 1020 985 1000 122000 2839.4
1985-07-29 1000 1030 985 1030 245000 2924.6
1985-07-30 1030 1050 1010 1010 300000 2867.8
1985-07-31 1020 1030 1000 1030 226000 2924.6
1985-08-01 1030 1070 1010 1010 154000 2867.8
1985-08-02 1020 1050 1020 1050 86000 2981.4
1985-08-03 1040 1050 1030 1050 25000 2981.4
1985-08-05 1050 1050 1030 1050 28000 2981.4
1985-08-06 1040 1070 1020 1050 262000 2981.4
1985-08-07 1030 1040 1010 1030 15000 2924.6
1985-08-08 1000 1030 1000 1030 37000 2924.6
1985-08-09 1030 1100 1030 1070 265000 3038.2
1985-08-12 1060 1070 1030 1060 425000 3009.8
1985-08-13 1040 1060 1030 1060 13000 3009.8
1985-08-14 1050 1060 1050 1060 3000 3009.8
1985-08-15 1000 1040 1000 1040 24000 2953
1985-08-16 1040 1080 1040 1070 232000 3038.2
1985-08-17 1070 1070 1030 1050 50000 2981.4
1985-08-19 1050 1050 1050 1050 8000 2981.4
1985-08-20 1040 1060 1000 1060 48000 3009.8
1985-08-21 1050 1050 1050 1050 14000 2981.4
1985-08-22 1050 1050 1040 1040 29000 2953
1985-08-23 1040 1050 1030 1050 82000 2981.4
1985-08-24 1050 1060 1050 1050 113000 2981.4
1985-08-26 1050 1130 1050 1120 531000 3180.2
1985-08-27 1100 1130 1080 1130 341000 3208.6
1985-08-28 1130 1130 1100 1100 123000 3123.4
1985-08-29 1090 1090 1060 1060 32000 3009.8
1985-08-30 1080 1100 1080 1080 10000 3066.6
1985-08-31 1060 1090 1050 1090 118000 3095
1985-09-02 1080 1130 1070 1100 516000 3123.4
1985-09-03 1100 1120 1100 1100 16000 3123.4
1985-09-04 1100 1100 1080 1100 96000 3123.4
1985-09-05 1110 1150 1090 1150 418000 3265.4
1985-09-06 1150 1150 1100 1130 185000 3208.6
1985-09-07 1140 1150 1130 1150 205000 3265.4
1985-09-09 1140 1150 1120 1150 195000 3265.4
1985-09-10 1190 1250 1180 1240 557000 3520.9
1985-09-11 1220 1270 1190 1260 1138000 3577.7
1985-09-12 1260 1260 1210 1220 249000 3464.1
1985-09-13 1210 1240 1190 1220 87000 3464.1
1985-09-17 1220 1250 1220 1220 21000 3464.1
1985-09-18 1200 1220 1190 1190 209000 3378.9
1985-09-19 1190 1240 1190 1240 141000 3520.9
1985-09-20 1220 1260 1220 1250 369000 3549.3
1985-09-21 1260 1280 1250 1270 69000 3606.1
1985-09-25 1200 1290 1200 1290 151000 3662.9
1985-09-26 1280 1280 1220 1260 164000 3577.7
1985-09-27 1250 1290 1250 1290 226000 3662.9
1985-09-28 1290 1320 1280 1320 141000 3748.1
1985-09-30 1320 1350 1290 1350 79000 3833.2
1985-10-01 1330 1370 1300 1350 301000 3833.2
1985-10-02 1350 1390 1340 1370 175000 3890
1985-10-03 1360 1360 1330 1330 30000 3776.5
1985-10-04 1340 1340 1340 1340 5000 3804.8
1985-10-09 1320 1330 1300 1330 45000 3776.5
1985-10-11 1330 1330 1330 1330 20000 3776.5
1985-10-14 1330 1330 1300 1300 16000 3691.3
1985-10-15 1300 1300 1280 1280 7000 3634.5
1985-10-16 1280 1310 1260 1300 36000 3691.3
1985-10-17 1300 1300 1300 1300 10000 3691.3
1985-10-18 1290 1300 1280 1280 18000 3634.5
1985-10-22 1240 1300 1240 1300 52000 3691.3
1985-10-23 1300 1310 1290 1310 230000 3719.7
1985-10-24 1300 1360 1300 1360 260000 3861.6
1985-10-25 1360 1360 1300 1340 166000 3804.8
1985-10-26 1340 1340 1340 1340 6000 3804.8
1985-10-29 1310 1350 1310 1350 15000 3833.2
1985-10-30 1340 1340 1340 1340 4000 3804.8
1985-10-31 1330 1340 1310 1310 11000 3719.7
1985-11-05 1290 1330 1280 1300 41000 3691.3
1985-11-06 1300 1340 1300 1340 252000 3804.8
1985-11-07 1320 1340 1300 1320 65000 3748.1
1985-11-08 1300 1320 1280 1300 40000 3691.3
1985-11-11 1270 1270 1270 1270 2000 3606.1
1985-11-15 1250 1250 1240 1250 10000 3549.3
1985-11-19 1240 1240 1240 1240 30000 3520.9
1985-11-21 1230 1240 1230 1240 3000 3520.9
1985-11-22 1250 1250 1240 1240 19000 3520.9
1985-11-25 1240 1240 1230 1230 9000 3492.5
1985-11-26 1240 1240 1220 1220 15000 3464.1
1985-11-27 1230 1260 1160 1260 59000 3577.7
1985-11-28 1240 1240 1220 1220 131000 3464.1
1985-11-29 1230 1260 1210 1220 32000 3464.1
1985-11-30 1210 1210 1210 1210 4000 3435.7
1985-12-02 1220 1220 1220 1220 12000 3464.1
1985-12-04 1190 1250 1180 1250 13000 3549.3
1985-12-05 1230 1250 1190 1250 48000 3549.3
1985-12-06 1230 1260 1220 1260 23000 3577.7
1985-12-07 1220 1280 1220 1250 86000 3549.3
1985-12-09 1240 1260 1220 1220 35000 3464.1
1985-12-10 1220 1250 1210 1250 79000 3549.3
1985-12-11 1250 1280 1230 1260 157000 3577.7
1985-12-12 1280 1350 1260 1350 279000 3833.2
1985-12-13 1350 1350 1280 1330 112000 3776.5
1985-12-16 1330 1330 1300 1320 55000 3748.1
1985-12-17 1300 1330 1300 1320 101000 3748.1
1985-12-18 1330 1330 1330 1330 2000 3776.5
1985-12-19 1290 1330 1290 1300 50000 3691.3
1985-12-20 1300 1310 1300 1300 15000 3691.3
1985-12-23 1280 1280 1240 1260 63000 3577.7
1985-12-24 1260 1260 1220 1240 43000 3520.9
1985-12-25 1240 1240 1200 1200 37000 3407.3
1985-12-26 1190 1240 1180 1230 56000 3492.5
1985-12-27 1240 1350 1240 1330 379000 3776.5
1985-12-28 1350 1350 1300 1350 170000 3833.2


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。