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 1520 1520 1460 1460 4000 4145.6
1987-01-06 1480 1540 1480 1500 14000 4259.2
1987-01-07 1490 1500 1440 1480 29000 4202.4
1987-01-08 1500 1520 1500 1520 10000 4315.9
1987-01-09 1520 1520 1500 1520 33000 4315.9
1987-01-12 1480 1500 1480 1500 20000 4259.2
1987-01-13 1480 1480 1480 1480 11000 4202.4
1987-01-14 1480 1500 1480 1500 35000 4259.2
1987-01-16 1470 1470 1460 1460 15000 4145.6
1987-01-19 1460 1460 1460 1460 20000 4145.6
1987-01-20 1450 1470 1450 1460 36000 4145.6
1987-01-21 1450 1500 1450 1460 24000 4145.6
1987-01-22 1450 1450 1440 1440 26000 4088.8
1987-01-23 1440 1440 1410 1420 48000 4032
1987-01-24 1420 1450 1420 1440 17000 4088.8
1987-01-26 1430 1440 1410 1420 20000 4032
1987-01-27 1420 1440 1420 1430 66000 4060.4
1987-01-28 1440 1440 1420 1420 55000 4032
1987-01-29 1430 1470 1430 1460 83000 4145.6
1987-01-30 1470 1520 1470 1500 113000 4259.2
1987-01-31 1500 1530 1480 1520 63000 4315.9
1987-02-02 1530 1570 1530 1550 79000 4401.1
1987-02-03 1550 1560 1520 1550 52000 4401.1
1987-02-04 1550 1580 1550 1570 57000 4457.9
1987-02-05 1590 1610 1580 1580 42000 4486.3
1987-02-06 1550 1600 1550 1580 121000 4486.3
1987-02-07 1550 1580 1550 1550 20000 4401.1
1987-02-09 1500 1600 1480 1600 40000 4543.1
1987-02-10 1600 1600 1520 1540 13000 4372.7
1987-02-12 1480 1480 1460 1460 32000 4145.6
1987-02-13 1470 1470 1400 1400 67000 3975.2
1987-02-16 1440 1450 1430 1440 12000 4088.8
1987-02-17 1430 1440 1410 1430 37000 4060.4
1987-02-18 1440 1440 1420 1420 27000 4032
1987-02-19 1460 1460 1450 1450 41000 4117.2
1987-02-20 1470 1480 1470 1470 117000 4174
1987-02-23 1490 1520 1470 1510 8000 4287.6
1987-02-24 1470 1500 1470 1480 31000 4202.4
1987-02-25 1490 1510 1420 1420 62000 4032
1987-02-26 1420 1430 1410 1410 53000 4003.6
1987-02-27 1400 1420 1390 1400 77000 3975.2
1987-02-28 1380 1410 1370 1370 45000 3890
1987-03-02 1390 1400 1350 1400 104000 3975.2
1987-03-03 1400 1400 1380 1400 44000 3975.2
1987-03-04 1400 1450 1400 1450 25000 4117.2
1987-03-05 1460 1480 1450 1460 42000 4145.6
1987-03-06 1420 1500 1420 1500 52000 4259.2
1987-03-07 1470 1490 1470 1490 9000 4230.8
1987-03-09 1480 1480 1440 1440 17000 4088.8
1987-03-10 1440 1440 1380 1380 13000 3918.4
1987-03-11 1390 1400 1350 1370 65000 3890
1987-03-12 1390 1400 1380 1390 44000 3946.8
1987-03-13 1390 1390 1350 1350 85000 3833.2
1987-03-16 1390 1390 1370 1370 25000 3890
1987-03-17 1390 1410 1370 1410 19000 4003.6
1987-03-18 1430 1430 1380 1390 75000 3946.8
1987-03-19 1400 1400 1370 1390 33000 3946.8
1987-03-20 1390 1410 1370 1390 25000 3946.8
1987-03-23 1370 1390 1370 1380 8000 3918.4
1987-03-24 1380 1430 1370 1430 24000 4060.4
1987-03-25 1450 1460 1430 1430 29000 4060.4
1987-03-26 1420 1470 1420 1420 28000 4032
1987-03-27 1310 1330 1310 1330 13000 3965.3
1987-03-31 1340 1370 1340 1350 17000 4024.9
1987-04-01 1370 1380 1330 1330 20000 3965.3
1987-04-02 1350 1350 1280 1310 97000 3905.6
1987-04-03 1330 1330 1300 1300 46000 3875.8
1987-04-04 1320 1320 1290 1300 52000 3875.8
1987-04-06 1320 1320 1320 1320 36000 3935.5
1987-04-07 1320 1320 1310 1320 33000 3935.5
1987-04-08 1320 1350 1320 1330 165000 3965.3
1987-04-09 1340 1350 1330 1350 53000 4024.9
1987-04-10 1370 1370 1360 1360 22000 4054.7
1987-04-13 1370 1370 1310 1310 15000 3905.6
1987-04-14 1350 1370 1330 1360 17000 4054.7
1987-04-15 1320 1380 1320 1350 29000 4024.9
1987-04-16 1350 1350 1310 1350 24000 4024.9
1987-04-17 1330 1340 1310 1340 41000 3995.1
1987-04-20 1340 1370 1340 1360 6000 4054.7
1987-04-21 1350 1350 1330 1330 29000 3965.3
1987-04-22 1350 1350 1340 1340 12000 3995.1
1987-04-23 1330 1330 1310 1310 20000 3905.6
1987-04-24 1290 1290 1260 1290 166000 3846
1987-04-25 1280 1290 1270 1270 20000 3786.4
1987-04-27 1260 1270 1220 1220 43000 3637.3
1987-04-28 1220 1220 1210 1210 31000 3607.5
1987-04-30 1250 1300 1250 1300 5000 3875.8
1987-05-01 1300 1300 1300 1300 15000 3875.8
1987-05-02 1300 1300 1300 1300 12000 3875.8
1987-05-06 1310 1310 1280 1280 22000 3816.2
1987-05-07 1290 1290 1290 1290 2000 3846
1987-05-08 1300 1360 1290 1360 196000 4054.7
1987-05-11 1380 1380 1300 1300 52000 3875.8
1987-05-13 1360 1360 1300 1300 13000 3875.8
1987-05-14 1300 1320 1300 1320 9000 3935.5
1987-05-15 1340 1340 1290 1290 28000 3846
1987-05-18 1300 1300 1270 1280 16000 3816.2
1987-05-19 1270 1280 1250 1270 67000 3786.4
1987-05-20 1270 1270 1220 1240 80000 3697
1987-05-21 1240 1250 1210 1220 60000 3637.3
1987-05-22 1240 1250 1230 1230 59000 3667.1
1987-05-23 1230 1230 1220 1220 81000 3637.3
1987-05-25 1240 1260 1230 1260 111000 3756.6
1987-05-26 1260 1280 1220 1250 101000 3726.8
1987-05-27 1290 1290 1200 1250 206000 3726.8
1987-05-28 1250 1290 1240 1290 41000 3846
1987-05-29 1300 1310 1290 1310 28000 3905.6
1987-05-30 1310 1310 1290 1300 18000 3875.8
1987-06-01 1320 1330 1310 1310 33000 3905.6
1987-06-02 1310 1340 1310 1320 20000 3935.5
1987-06-03 1340 1340 1320 1320 60000 3935.5
1987-06-04 1320 1340 1320 1340 20000 3995.1
1987-06-05 1330 1340 1310 1310 38000 3905.6
1987-06-06 1320 1340 1310 1340 29000 3995.1
1987-06-08 1340 1350 1320 1350 51000 4024.9
1987-06-09 1360 1380 1360 1370 32000 4084.5
1987-06-10 1370 1380 1340 1370 146000 4084.5
1987-06-11 1370 1370 1360 1360 38000 4054.7
1987-06-12 1360 1370 1360 1370 26000 4084.5
1987-06-15 1370 1380 1360 1370 49000 4084.5
1987-06-16 1350 1350 1290 1300 105000 3875.8
1987-06-17 1300 1330 1300 1300 44000 3875.8
1987-06-18 1300 1310 1290 1290 69000 3846
1987-06-19 1300 1300 1290 1290 80000 3846
1987-06-22 1300 1300 1290 1300 34000 3875.8
1987-06-23 1300 1300 1250 1250 45000 3726.8
1987-06-24 1270 1300 1270 1300 26000 3875.8
1987-06-25 1290 1300 1280 1300 24000 3875.8
1987-06-26 1290 1300 1280 1280 15000 3816.2
1987-06-27 1270 1270 1260 1260 60000 3756.6
1987-06-29 1260 1290 1260 1280 22000 3816.2
1987-06-30 1280 1290 1270 1270 18000 3786.4
1987-07-01 1280 1280 1250 1250 48000 3726.8
1987-07-02 1270 1270 1250 1250 35000 3726.8
1987-07-03 1250 1250 1220 1240 28000 3697
1987-07-04 1250 1250 1250 1250 5000 3726.8
1987-07-06 1260 1270 1250 1250 13000 3726.8
1987-07-07 1250 1260 1250 1250 37000 3726.8
1987-07-08 1260 1270 1230 1230 65000 3667.1
1987-07-09 1250 1250 1250 1250 13000 3726.8
1987-07-10 1250 1250 1210 1210 30000 3607.5
1987-07-13 1240 1240 1230 1230 13000 3667.1
1987-07-14 1240 1240 1220 1220 29000 3637.3
1987-07-15 1220 1250 1220 1250 22000 3726.8
1987-07-16 1260 1260 1250 1250 13000 3726.8
1987-07-17 1260 1260 1260 1260 6000 3756.6
1987-07-20 1300 1300 1260 1260 20000 3756.6
1987-07-21 1260 1260 1230 1250 22000 3726.8
1987-07-22 1240 1270 1240 1270 3000 3786.4
1987-07-23 1240 1250 1220 1220 22000 3637.3
1987-07-24 1250 1260 1250 1250 14000 3726.8
1987-07-27 1300 1300 1250 1250 22000 3726.8
1987-07-28 1260 1260 1240 1240 23000 3697
1987-07-29 1250 1250 1240 1250 53000 3726.8
1987-07-30 1240 1240 1240 1240 10000 3697
1987-07-31 1240 1250 1220 1220 34000 3637.3
1987-08-03 1260 1280 1260 1280 14000 3816.2
1987-08-04 1280 1290 1280 1290 18000 3846
1987-08-05 1280 1280 1260 1260 21000 3756.6
1987-08-06 1260 1300 1260 1300 44000 3875.8
1987-08-07 1320 1320 1280 1290 38000 3846
1987-08-11 1300 1300 1290 1300 26000 3875.8
1987-08-12 1300 1310 1300 1310 8000 3905.6
1987-08-13 1310 1310 1310 1310 11000 3905.6
1987-08-14 1330 1330 1310 1310 44000 3905.6
1987-08-17 1320 1320 1290 1300 28000 3875.8
1987-08-18 1320 1320 1310 1310 58000 3905.6
1987-08-19 1300 1300 1290 1300 38000 3875.8
1987-08-21 1300 1300 1290 1300 24000 3875.8
1987-08-22 1290 1300 1290 1300 20000 3875.8
1987-08-24 1300 1330 1290 1310 31000 3905.6
1987-08-25 1310 1330 1310 1330 14000 3965.3
1987-08-26 1330 1330 1300 1300 138000 3875.8
1987-08-27 1330 1330 1300 1300 91000 3875.8
1987-08-28 1310 1340 1300 1300 119000 3875.8
1987-08-29 1330 1350 1320 1350 81000 4024.9
1987-08-31 1350 1350 1350 1350 94000 4024.9
1987-09-01 1350 1390 1340 1390 167000 4144.2
1987-09-02 1390 1400 1380 1400 196000 4174
1987-09-03 1390 1390 1370 1370 34000 4084.5
1987-09-04 1370 1390 1370 1380 78000 4114.3
1987-09-05 1390 1390 1370 1370 33000 4084.5
1987-09-07 1370 1390 1370 1370 75000 4084.5
1987-09-08 1360 1380 1360 1380 46000 4114.3
1987-09-09 1380 1380 1360 1380 24000 4114.3
1987-09-10 1370 1370 1280 1300 44000 3875.8
1987-09-11 1320 1370 1320 1360 37000 4054.7
1987-09-14 1340 1370 1340 1370 18000 4084.5
1987-09-16 1340 1340 1320 1320 10000 3935.5
1987-09-17 1320 1340 1300 1300 22000 3875.8
1987-09-21 1300 1350 1300 1310 44000 3905.6
1987-09-22 1300 1320 1300 1300 48000 3875.8
1987-09-24 1290 1300 1280 1290 19000 3846
1987-09-25 1230 1340 1230 1340 43000 3995.1
1987-09-26 1340 1340 1320 1320 46000 3935.5
1987-09-28 1340 1350 1340 1340 10000 3995.1
1987-09-29 1350 1360 1320 1320 58000 3935.5
1987-09-30 1330 1330 1300 1300 14000 3875.8
1987-10-01 1360 1360 1350 1350 16000 4024.9
1987-10-02 1360 1360 1330 1330 23000 3965.3
1987-10-03 1330 1360 1330 1350 8000 4024.9
1987-10-05 1350 1360 1350 1350 14000 4024.9
1987-10-06 1350 1360 1350 1360 33000 4054.7
1987-10-07 1350 1370 1330 1340 90000 3995.1
1987-10-08 1350 1360 1320 1360 45000 4054.7
1987-10-09 1370 1370 1340 1370 44000 4084.5
1987-10-13 1370 1370 1360 1370 61000 4084.5
1987-10-14 1360 1370 1360 1370 45000 4084.5
1987-10-16 1370 1380 1370 1370 83000 4084.5
1987-10-19 1390 1390 1350 1350 126000 4024.9
1987-10-21 1300 1300 1300 1300 50000 3875.8
1987-10-22 1340 1370 1300 1300 93000 3875.8
1987-10-23 1380 1380 1320 1340 96000 3995.1
1987-10-24 1340 1340 1300 1300 24000 3875.8
1987-10-26 1300 1300 1300 1300 12000 3875.8
1987-10-27 1160 1160 1160 1160 24000 3458.4
1987-10-28 1240 1250 1240 1240 13000 3697
1987-10-29 1200 1230 1200 1230 13000 3667.1
1987-10-30 1230 1230 1230 1230 24000 3667.1
1987-10-31 1230 1230 1230 1230 1000 3667.1
1987-11-02 1250 1250 1250 1250 20000 3726.8
1987-11-04 1230 1230 1230 1230 14000 3667.1
1987-11-05 1200 1230 1200 1200 14000 3577.7
1987-11-06 1180 1180 1180 1180 18000 3518.1
1987-11-09 1180 1200 1180 1180 18000 3518.1
1987-11-10 1190 1190 1180 1180 9000 3518.1
1987-11-11 1180 1180 1150 1150 16000 3428.6
1987-11-12 1150 1170 1100 1100 12000 3279.6
1987-11-16 1160 1180 1160 1180 3000 3518.1
1987-11-17 1190 1190 1190 1190 1000 3547.9
1987-11-18 1190 1190 1170 1170 15000 3488.3
1987-11-19 1180 1180 1160 1160 7000 3458.4
1987-11-20 1150 1150 1150 1150 5000 3428.6
1987-11-24 1130 1140 1130 1140 7000 3398.8
1987-11-25 1160 1160 1160 1160 1000 3458.4
1987-11-26 1170 1170 1170 1170 3000 3488.3
1987-11-27 1170 1170 1150 1150 9000 3428.6
1987-11-28 1130 1130 1130 1130 8000 3369
1987-11-30 1130 1130 1130 1130 3000 3369
1987-12-01 1130 1130 1110 1110 5000 3309.4
1987-12-02 1120 1150 1120 1130 9000 3369
1987-12-03 1130 1140 1130 1130 15000 3369
1987-12-04 1120 1120 1100 1100 7000 3279.6
1987-12-05 1100 1110 1080 1080 22000 3219.9
1987-12-07 1080 1080 1080 1080 26000 3219.9
1987-12-08 1080 1090 1080 1080 23000 3219.9
1987-12-09 1100 1100 1090 1100 13000 3279.6
1987-12-10 1100 1150 1100 1130 23000 3369
1987-12-11 1130 1150 1130 1150 13000 3428.6
1987-12-14 1150 1150 1130 1130 16000 3369
1987-12-15 1130 1160 1130 1160 7000 3458.4
1987-12-16 1160 1160 1150 1150 4000 3428.6
1987-12-17 1150 1160 1140 1140 26000 3398.8
1987-12-18 1140 1140 1110 1110 22000 3309.4
1987-12-21 1110 1110 1100 1100 18000 3279.6
1987-12-22 1100 1120 1100 1100 34000 3279.6
1987-12-23 1110 1170 1110 1150 23000 3428.6
1987-12-24 1110 1150 1110 1110 11000 3309.4
1987-12-26 1110 1110 1110 1110 8000 3309.4
1987-12-28 1110 1110 1110 1110 16000 3309.4


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。