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 1350 1350 1350 1350 1000 3833.2
1986-01-06 1310 1330 1280 1330 123000 3776.5
1986-01-07 1300 1300 1300 1300 18000 3691.3
1986-01-08 1300 1300 1300 1300 52000 3691.3
1986-01-09 1290 1290 1290 1290 103000 3662.9
1986-01-10 1280 1280 1280 1280 3000 3634.5
1986-01-13 1210 1270 1210 1260 38000 3577.7
1986-01-14 1240 1260 1240 1260 10000 3577.7
1986-01-16 1240 1260 1200 1200 58000 3407.3
1986-01-17 1220 1240 1210 1230 29000 3492.5
1986-01-18 1230 1270 1220 1260 83000 3577.7
1986-01-20 1260 1260 1220 1220 33000 3464.1
1986-01-21 1240 1270 1210 1270 45000 3606.1
1986-01-22 1230 1250 1210 1250 45000 3549.3
1986-01-23 1250 1250 1210 1230 19000 3492.5
1986-01-24 1230 1230 1200 1230 50000 3492.5
1986-01-25 1230 1230 1230 1230 63000 3492.5
1986-01-27 1240 1250 1230 1240 55000 3520.9
1986-01-28 1240 1250 1240 1250 158000 3549.3
1986-01-29 1230 1230 1200 1230 58000 3492.5
1986-01-30 1220 1220 1200 1200 14000 3407.3
1986-01-31 1180 1200 1180 1180 9000 3350.5
1986-02-01 1140 1140 1140 1140 7000 3237
1986-02-03 1180 1210 1180 1200 20000 3407.3
1986-02-04 1200 1200 1180 1180 3000 3350.5
1986-02-05 1180 1180 1160 1170 11000 3322.1
1986-02-07 1200 1230 1200 1230 63000 3492.5
1986-02-10 1240 1260 1230 1260 417000 3577.7
1986-02-12 1260 1340 1260 1340 378000 3804.8
1986-02-13 1340 1440 1340 1370 620000 3890
1986-02-14 1400 1490 1400 1490 879000 4230.8
1986-02-15 1500 1570 1480 1530 710000 4344.3
1986-02-17 1540 1630 1510 1630 1385000 4628.3
1986-02-18 1640 1640 1590 1610 1027000 4571.5
1986-02-19 1590 1650 1550 1650 987000 4685.1
1986-02-20 1640 1640 1560 1590 133000 4514.7
1986-02-21 1580 1580 1530 1570 125000 4457.9
1986-02-22 1550 1600 1540 1600 134000 4543.1
1986-02-24 1610 1640 1590 1630 380000 4628.3
1986-02-25 1640 1640 1550 1600 143000 4543.1
1986-02-26 1570 1580 1550 1560 162000 4429.5
1986-02-27 1530 1630 1510 1610 653000 4571.5
1986-02-28 1610 1650 1580 1600 857000 4543.1
1986-03-01 1630 1640 1590 1640 145000 4656.7
1986-03-03 1640 1670 1610 1670 1013000 4741.9
1986-03-04 1670 1670 1620 1620 591000 4599.9
1986-03-05 1670 1710 1650 1690 1449000 4798.7
1986-03-06 1670 1690 1640 1650 235000 4685.1
1986-03-07 1650 1650 1620 1650 202000 4685.1
1986-03-10 1630 1660 1620 1650 130000 4685.1
1986-03-11 1640 1710 1630 1710 810000 4855.4
1986-03-12 1730 1730 1670 1670 470000 4741.9
1986-03-13 1700 1700 1630 1630 185000 4628.3
1986-03-14 1650 1650 1630 1640 54000 4656.7
1986-03-15 1650 1680 1650 1650 33000 4685.1
1986-03-17 1650 1660 1620 1620 83000 4599.9
1986-03-18 1620 1640 1550 1610 86000 4571.5
1986-03-19 1610 1640 1590 1590 66000 4514.7
1986-03-20 1560 1600 1550 1550 139000 4401.1
1986-03-22 1570 1570 1530 1560 47000 4429.5
1986-03-24 1530 1630 1530 1630 183000 4628.3
1986-03-25 1630 1670 1610 1660 248000 4713.5
1986-03-26 1650 1650 1620 1650 425000 4685.1
1986-03-27 1560 1590 1550 1590 102000 4514.7
1986-03-28 1530 1530 1500 1530 21000 4344.3
1986-03-29 1520 1550 1520 1540 45000 4372.7
1986-03-31 1540 1550 1480 1490 128000 4230.8
1986-04-01 1500 1500 1440 1460 112000 4145.6
1986-04-02 1460 1460 1400 1400 35000 3975.2
1986-04-03 1390 1390 1350 1360 33000 3861.6
1986-04-04 1400 1400 1350 1370 58000 3890
1986-04-05 1390 1400 1380 1400 56000 3975.2
1986-04-07 1400 1400 1390 1400 86000 3975.2
1986-04-08 1430 1500 1430 1500 76000 4259.2
1986-04-09 1540 1600 1530 1600 284000 4543.1
1986-04-10 1640 1700 1600 1690 725000 4798.7
1986-04-11 1700 1700 1650 1690 444000 4798.7
1986-04-14 1680 1690 1620 1680 184000 4770.3
1986-04-15 1590 1660 1590 1660 38000 4713.5
1986-04-16 1610 1610 1600 1600 50000 4543.1
1986-04-17 1610 1650 1610 1630 220000 4628.3
1986-04-18 1630 1630 1600 1600 46000 4543.1
1986-04-19 1630 1630 1600 1630 98000 4628.3
1986-04-21 1600 1600 1570 1570 5000 4457.9
1986-04-22 1510 1540 1500 1530 23000 4344.3
1986-04-23 1560 1560 1530 1530 13000 4344.3
1986-04-24 1540 1540 1500 1510 44000 4287.6
1986-04-25 1510 1510 1470 1470 57000 4174
1986-04-26 1450 1470 1440 1460 65000 4145.6
1986-04-28 1460 1500 1440 1500 88000 4259.2
1986-04-30 1470 1490 1470 1490 76000 4230.8
1986-05-01 1450 1460 1430 1460 67000 4145.6
1986-05-02 1460 1480 1410 1450 65000 4117.2
1986-05-06 1450 1450 1430 1430 81000 4060.4
1986-05-07 1470 1480 1430 1450 101000 4117.2
1986-05-08 1470 1470 1430 1450 85000 4117.2
1986-05-09 1470 1470 1440 1440 24000 4088.8
1986-05-12 1470 1470 1440 1440 21000 4088.8
1986-05-13 1430 1450 1410 1430 37000 4060.4
1986-05-14 1430 1430 1380 1410 78000 4003.6
1986-05-15 1410 1410 1410 1410 4000 4003.6
1986-05-19 1390 1410 1390 1400 40000 3975.2
1986-05-20 1400 1400 1360 1370 36000 3890
1986-05-21 1360 1390 1360 1360 40000 3861.6
1986-05-22 1390 1390 1360 1360 40000 3861.6
1986-05-24 1420 1420 1400 1410 23000 4003.6
1986-05-26 1400 1410 1400 1410 49000 4003.6
1986-05-27 1410 1420 1410 1420 8000 4032
1986-05-28 1410 1420 1400 1420 73000 4032
1986-05-29 1410 1490 1410 1410 275000 4003.6
1986-05-30 1410 1420 1390 1400 166000 3975.2
1986-05-31 1400 1400 1390 1390 8000 3946.8
1986-06-02 1390 1400 1380 1390 27000 3946.8
1986-06-03 1400 1400 1380 1380 26000 3918.4
1986-06-04 1400 1410 1400 1410 32000 4003.6
1986-06-05 1410 1440 1400 1400 34000 3975.2
1986-06-06 1410 1410 1380 1400 19000 3975.2
1986-06-07 1390 1410 1390 1410 12000 4003.6
1986-06-09 1430 1430 1390 1390 50000 3946.8
1986-06-10 1420 1430 1410 1430 24000 4060.4
1986-06-11 1420 1420 1390 1400 71000 3975.2
1986-06-12 1400 1410 1390 1400 37000 3975.2
1986-06-13 1380 1380 1350 1370 85000 3890
1986-06-16 1420 1420 1390 1390 34000 3946.8
1986-06-17 1390 1390 1380 1390 51000 3946.8
1986-06-18 1400 1400 1390 1400 25000 3975.2
1986-06-19 1430 1530 1430 1500 257000 4259.2
1986-06-20 1530 1570 1520 1550 407000 4401.1
1986-06-21 1540 1560 1530 1550 38000 4401.1
1986-06-23 1540 1600 1520 1600 235000 4543.1
1986-06-24 1600 1630 1570 1570 224000 4457.9
1986-06-25 1570 1660 1570 1610 466000 4571.5
1986-06-26 1610 1650 1600 1630 290000 4628.3
1986-06-27 1600 1600 1530 1530 212000 4344.3
1986-06-28 1560 1590 1540 1540 23000 4372.7
1986-06-30 1570 1630 1530 1630 131000 4628.3
1986-07-01 1540 1600 1540 1600 64000 4543.1
1986-07-02 1580 1590 1550 1590 44000 4514.7
1986-07-03 1580 1590 1540 1540 41000 4372.7
1986-07-04 1560 1560 1540 1540 51000 4372.7
1986-07-05 1540 1550 1540 1540 109000 4372.7
1986-07-07 1550 1650 1550 1650 313000 4685.1
1986-07-08 1650 1790 1600 1770 2744000 5025.8
1986-07-09 1790 1810 1720 1800 2564000 5111
1986-07-10 1800 1860 1750 1850 1655000 5253
1986-07-11 1850 1870 1810 1840 1194000 5224.6
1986-07-14 1840 1840 1800 1800 301000 5111
1986-07-15 1830 1830 1760 1760 140000 4997.4
1986-07-16 1730 1740 1710 1730 48000 4912.2
1986-07-17 1730 1800 1730 1800 148000 5111
1986-07-18 1790 1850 1790 1810 283000 5139.4
1986-07-19 1810 1810 1800 1800 62000 5111
1986-07-21 1800 1800 1780 1780 38000 5054.2
1986-07-22 1710 1760 1710 1760 99000 4997.4
1986-07-23 1750 1870 1750 1870 866000 5309.8
1986-07-24 1870 1870 1800 1820 306000 5167.8
1986-07-25 1790 1800 1690 1690 244000 4798.7
1986-07-26 1720 1740 1710 1710 13000 4855.4
1986-07-28 1710 1780 1710 1760 32000 4997.4
1986-07-29 1700 1800 1700 1790 107000 5082.6
1986-07-30 1790 1840 1770 1800 277000 5111
1986-07-31 1780 1840 1720 1800 131000 5111
1986-08-01 1680 1690 1680 1680 29000 4770.3
1986-08-02 1690 1730 1690 1730 28000 4912.2
1986-08-04 1700 1700 1690 1690 4000 4798.7
1986-08-05 1710 1800 1700 1700 16000 4827
1986-08-06 1730 1800 1700 1700 59000 4827
1986-08-07 1760 1760 1680 1680 51000 4770.3
1986-08-08 1710 1710 1700 1700 21000 4827
1986-08-11 1710 1720 1700 1700 20000 4827
1986-08-12 1700 1700 1650 1700 105000 4827
1986-08-13 1770 1770 1700 1750 79000 4969
1986-08-14 1780 1780 1730 1750 91000 4969
1986-08-15 1750 1760 1710 1760 38000 4997.4
1986-08-18 1700 1710 1670 1670 14000 4741.9
1986-08-19 1670 1700 1670 1670 46000 4741.9
1986-08-20 1640 1660 1640 1640 56000 4656.7
1986-08-21 1600 1610 1580 1580 60000 4486.3
1986-08-22 1580 1580 1490 1490 181000 4230.8
1986-08-23 1490 1500 1460 1500 32000 4259.2
1986-08-25 1500 1500 1430 1430 69000 4060.4
1986-08-26 1500 1500 1480 1480 60000 4202.4
1986-08-27 1480 1490 1460 1460 32000 4145.6
1986-08-29 1470 1470 1460 1470 21000 4174
1986-08-30 1490 1490 1460 1460 53000 4145.6
1986-09-01 1470 1470 1460 1460 127000 4145.6
1986-09-02 1480 1480 1450 1460 27000 4145.6
1986-09-03 1470 1470 1430 1430 30000 4060.4
1986-09-04 1450 1450 1450 1450 18000 4117.2
1986-09-05 1440 1440 1430 1440 17000 4088.8
1986-09-08 1450 1450 1440 1440 4000 4088.8
1986-09-09 1440 1440 1430 1430 20000 4060.4
1986-09-10 1450 1450 1430 1430 10000 4060.4
1986-09-11 1440 1470 1400 1400 217000 3975.2
1986-09-12 1360 1360 1350 1350 41000 3833.2
1986-09-16 1360 1360 1340 1340 21000 3804.8
1986-09-17 1310 1320 1290 1300 18000 3691.3
1986-09-18 1300 1300 1280 1280 51000 3634.5
1986-09-19 1280 1280 1240 1250 78000 3549.3
1986-09-22 1260 1270 1250 1250 73000 3549.3
1986-09-24 1270 1350 1260 1350 51000 3833.2
1986-09-25 1360 1450 1360 1450 28000 4117.2
1986-09-26 1430 1550 1400 1510 99000 4287.6
1986-09-27 1540 1650 1510 1650 32000 4685.1
1986-09-29 1640 1640 1480 1480 10000 4202.4
1986-09-30 1490 1600 1490 1600 52000 4543.1
1986-10-01 1500 1500 1500 1500 23000 4259.2
1986-10-03 1450 1450 1450 1450 2000 4117.2
1986-10-08 1350 1380 1350 1380 11000 3918.4
1986-10-09 1390 1400 1390 1400 9000 3975.2
1986-10-13 1400 1400 1350 1350 25000 3833.2
1986-10-14 1360 1360 1360 1360 2000 3861.6
1986-10-16 1340 1340 1340 1340 24000 3804.8
1986-10-17 1260 1260 1250 1250 75000 3549.3
1986-10-20 1270 1270 1250 1250 41000 3549.3
1986-10-21 1270 1270 1250 1250 5000 3549.3
1986-10-22 1250 1260 1250 1250 10000 3549.3
1986-10-23 1250 1250 1200 1230 27000 3492.5
1986-10-25 1230 1250 1230 1230 25000 3492.5
1986-10-27 1200 1200 1150 1160 35000 3293.8
1986-10-28 1180 1180 1160 1160 11000 3293.8
1986-10-30 1350 1400 1350 1400 21000 3975.2
1986-10-31 1400 1420 1400 1420 13000 4032
1986-11-04 1330 1330 1330 1330 8000 3776.5
1986-11-06 1330 1360 1330 1360 14000 3861.6
1986-11-07 1400 1420 1400 1400 27000 3975.2
1986-11-10 1400 1440 1390 1390 37000 3946.8
1986-11-11 1410 1440 1410 1440 11000 4088.8
1986-11-12 1460 1500 1440 1500 148000 4259.2
1986-11-13 1480 1480 1450 1450 2000 4117.2
1986-11-14 1450 1450 1450 1450 12000 4117.2
1986-11-17 1450 1450 1390 1400 45000 3975.2
1986-11-18 1400 1520 1390 1500 67000 4259.2
1986-11-19 1490 1500 1480 1500 49000 4259.2
1986-11-20 1490 1490 1460 1460 13000 4145.6
1986-11-21 1460 1490 1460 1460 47000 4145.6
1986-11-22 1480 1480 1440 1480 10000 4202.4
1986-11-25 1490 1520 1490 1520 17000 4315.9
1986-11-26 1520 1520 1470 1480 55000 4202.4
1986-11-27 1500 1510 1470 1480 62000 4202.4
1986-11-28 1460 1520 1460 1520 42000 4315.9
1986-11-29 1540 1650 1540 1610 198000 4571.5
1986-12-01 1640 1640 1580 1580 206000 4486.3
1986-12-02 1580 1580 1540 1560 15000 4429.5
1986-12-03 1580 1630 1560 1620 176000 4599.9
1986-12-04 1610 1620 1600 1600 32000 4543.1
1986-12-05 1600 1600 1580 1580 58000 4486.3
1986-12-06 1580 1590 1570 1580 62000 4486.3
1986-12-08 1600 1650 1590 1650 134000 4685.1
1986-12-09 1680 1720 1670 1700 325000 4827
1986-12-10 1690 1750 1680 1740 324000 4940.6
1986-12-11 1730 1740 1720 1720 141000 4883.8
1986-12-12 1690 1690 1680 1680 19000 4770.3
1986-12-15 1700 1700 1620 1620 29000 4599.9
1986-12-16 1590 1610 1590 1590 45000 4514.7
1986-12-17 1530 1540 1510 1520 47000 4315.9
1986-12-18 1540 1540 1530 1530 14000 4344.3
1986-12-19 1540 1540 1540 1540 2000 4372.7
1986-12-22 1560 1560 1520 1520 23000 4315.9
1986-12-23 1510 1550 1500 1550 30000 4401.1
1986-12-24 1540 1550 1520 1530 42000 4344.3
1986-12-25 1540 1540 1460 1460 26000 4145.6
1986-12-26 1470 1470 1460 1460 16000 4145.6
1986-12-27 1500 1500 1470 1470 9000 4174


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。