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
1986-01-04 905 921 904 921 378000 722.9
1986-01-06 931 955 915 917 448000 719.8
1986-01-07 927 930 890 905 135000 710.3
1986-01-08 891 900 870 880 127000 690.7
1986-01-09 860 863 850 852 89000 668.7
1986-01-10 853 880 853 880 113000 690.7
1986-01-13 859 860 856 856 13000 671.9
1986-01-14 858 858 826 831 28000 652.3
1986-01-16 837 849 835 835 45000 655.4
1986-01-17 845 880 836 879 65000 689.9
1986-01-18 849 849 830 830 15000 651.5
1986-01-20 841 841 806 807 36000 633.4
1986-01-21 816 831 815 828 19000 649.9
1986-01-22 810 810 810 810 11000 635.8
1986-01-23 811 815 810 810 10000 635.8
1986-01-24 805 810 798 798 23000 626.4
1986-01-25 800 800 771 771 20000 605.2
1986-01-27 776 786 773 780 42000 612.2
1986-01-28 800 800 780 785 33000 616.2
1986-01-29 787 797 780 781 53000 613
1986-01-30 784 785 776 776 20000 609.1
1986-01-31 784 785 780 785 12000 616.2
1986-02-01 785 785 775 775 9000 608.3
1986-02-03 755 760 750 750 29000 588.7
1986-02-04 757 757 757 757 10000 594.2
1986-02-05 770 800 765 800 44000 627.9
1986-02-06 801 801 779 779 37000 611.4
1986-02-07 798 798 784 784 16000 615.4
1986-02-10 780 781 780 781 14000 613
1986-02-12 784 785 780 781 16000 613
1986-02-13 781 781 765 765 27000 600.5
1986-02-14 767 773 767 767 15000 602
1986-02-15 772 772 767 767 6000 602
1986-02-17 767 800 767 800 29000 627.9
1986-02-18 800 800 787 800 30000 627.9
1986-02-19 810 850 810 850 57000 667.2
1986-02-20 849 849 830 830 35000 651.5
1986-02-21 830 830 810 810 21000 635.8
1986-02-22 830 830 830 830 5000 651.5
1986-02-24 830 831 821 821 6000 644.4
1986-02-25 811 811 799 799 16000 627.1
1986-02-26 799 812 799 805 15000 631.8
1986-02-27 805 818 803 803 12000 630.3
1986-02-28 803 804 792 800 35000 627.9
1986-03-01 800 811 800 811 10000 636.6
1986-03-03 811 811 800 810 9000 635.8
1986-03-04 802 820 802 820 13000 643.6
1986-03-05 825 830 820 830 18000 651.5
1986-03-06 829 829 810 820 10000 643.6
1986-03-07 810 810 800 800 20000 627.9
1986-03-10 802 820 802 820 8000 643.6
1986-03-11 810 838 810 838 11000 657.8
1986-03-12 868 899 868 898 193000 704.8
1986-03-13 878 900 878 895 100000 702.5
1986-03-14 878 878 860 860 10000 675
1986-03-15 856 860 850 850 19000 667.2
1986-03-17 870 870 865 870 19000 682.9
1986-03-18 900 900 889 889 65000 697.8
1986-03-19 900 910 890 903 79000 708.8
1986-03-20 909 930 906 930 121000 730
1986-03-22 940 948 939 939 44000 737
1986-03-24 929 929 920 920 13000 722.1
1986-03-25 869 880 867 875 28000 686.8
1986-03-26 876 900 876 890 28000 698.6
1986-03-27 887 887 860 879 49000 689.9
1986-03-28 904 930 904 924 80000 725.3
1986-03-29 920 920 910 911 14000 715
1986-03-31 891 900 891 900 18000 706.4
1986-04-01 898 898 880 890 17000 698.6
1986-04-02 890 890 872 880 17000 690.7
1986-04-03 880 880 862 869 11000 682.1
1986-04-04 849 850 836 840 28000 659.3
1986-04-05 851 861 850 850 15000 667.2
1986-04-07 861 861 861 861 5000 675.8
1986-04-08 871 890 870 890 12000 698.6
1986-04-09 890 911 880 910 32000 714.3
1986-04-10 910 912 900 907 16000 711.9
1986-04-11 912 920 911 919 141000 721.3
1986-04-14 920 925 905 905 54000 710.3
1986-04-15 902 907 899 899 6000 705.6
1986-04-16 889 889 860 865 30000 678.9
1986-04-17 865 880 865 870 46000 682.9
1986-04-18 880 905 880 901 15000 707.2
1986-04-19 903 903 890 895 18000 702.5
1986-04-21 894 910 890 910 10000 714.3
1986-04-22 900 902 881 881 24000 691.5
1986-04-23 881 900 881 900 13000 706.4
1986-04-24 899 899 880 880 25000 690.7
1986-04-25 880 881 860 860 14000 675
1986-04-26 860 885 860 885 5000 694.6
1986-04-28 871 885 871 885 6000 694.6
1986-04-30 890 890 870 870 9000 682.9
1986-05-01 870 870 870 870 2000 682.9
1986-05-02 870 871 866 870 20000 682.9
1986-05-06 865 874 860 860 26000 675
1986-05-08 899 900 892 892 19000 700.1
1986-05-09 900 900 880 880 20000 690.7
1986-05-12 890 890 850 851 15000 668
1986-05-13 861 865 855 855 5000 671.1
1986-05-14 857 870 856 856 179000 671.9
1986-05-15 860 866 860 860 62000 675
1986-05-16 860 860 849 849 25000 666.4
1986-05-17 849 849 849 849 3000 666.4
1986-05-19 832 835 832 835 14000 655.4
1986-05-20 825 826 815 820 17000 643.6
1986-05-21 819 820 800 802 22000 629.5
1986-05-22 806 811 806 808 16000 634.2
1986-05-23 843 843 843 843 9000 661.7
1986-05-24 853 854 850 850 15000 667.2
1986-05-26 851 851 850 850 19000 667.2
1986-05-27 841 841 830 833 20000 653.8
1986-05-28 850 850 841 850 9000 667.2
1986-05-29 860 880 860 861 17000 675.8
1986-05-30 861 909 861 909 25000 713.5
1986-05-31 901 905 900 905 16000 710.3
1986-06-02 900 900 889 889 9000 697.8
1986-06-04 889 890 889 890 4000 698.6
1986-06-05 888 888 880 888 16000 697
1986-06-06 865 865 865 865 17000 678.9
1986-06-07 875 875 859 859 37000 674.2
1986-06-09 899 899 899 899 17000 705.6
1986-06-10 899 899 865 875 19000 686.8
1986-06-11 875 900 875 900 27000 706.4
1986-06-12 900 900 890 900 30000 706.4
1986-06-13 880 900 880 900 22000 706.4
1986-06-16 899 899 899 899 11000 705.6
1986-06-17 900 999 900 999 495000 784.1
1986-06-18 1040 1090 1040 1080 503000 847.7
1986-06-19 1080 1080 1010 1040 134000 816.3
1986-06-20 1040 1050 1000 1010 76000 792.8
1986-06-21 1030 1060 1020 1030 59000 808.5
1986-06-23 1050 1050 1020 1020 74000 800.6
1986-06-24 1020 1030 1000 1030 70000 808.5
1986-06-25 1050 1070 1030 1070 148000 839.8
1986-06-26 1090 1170 1080 1080 230000 847.7
1986-06-27 1140 1140 1120 1130 207000 886.9
1986-06-28 1120 1130 1100 1130 49000 886.9
1986-06-30 1120 1130 1080 1080 43000 847.7
1986-07-01 1080 1100 1080 1100 38000 863.4
1986-07-02 1100 1130 1090 1090 21000 855.5
1986-07-03 1090 1130 1090 1120 28000 879.1
1986-07-04 1120 1120 1090 1100 27000 863.4
1986-07-05 1100 1120 1090 1100 25000 863.4
1986-07-07 1110 1120 1100 1100 29000 863.4
1986-07-08 1100 1140 1090 1140 101000 894.8
1986-07-09 1140 1150 1120 1120 72000 879.1
1986-07-10 1130 1130 1120 1120 13000 879.1
1986-07-11 1130 1140 1120 1140 41000 894.8
1986-07-14 1150 1150 1100 1100 22000 863.4
1986-07-15 1120 1230 1120 1210 155000 949.7
1986-07-16 1220 1280 1210 1250 203000 981.1
1986-07-17 1210 1250 1200 1220 52000 957.6
1986-07-18 1240 1260 1230 1250 53000 981.1
1986-07-19 1240 1250 1190 1190 15000 934
1986-07-21 1190 1260 1150 1180 68000 926.2
1986-07-22 1160 1260 1160 1260 51000 989
1986-07-23 1250 1300 1250 1250 75000 981.1
1986-07-24 1280 1300 1250 1250 56000 981.1
1986-07-25 1250 1280 1230 1230 28000 965.4
1986-07-26 1270 1270 1250 1250 14000 981.1
1986-07-28 1240 1250 1230 1230 7000 965.4
1986-07-29 1220 1220 1200 1200 16000 941.9
1986-07-30 1190 1220 1170 1170 23000 918.3
1986-07-31 1180 1200 1170 1180 15000 926.2
1986-08-01 1160 1160 1130 1140 19000 894.8
1986-08-02 1140 1150 1080 1080 20000 847.7
1986-08-04 1090 1130 1090 1100 7000 863.4
1986-08-05 1100 1130 1100 1130 16000 886.9
1986-08-06 1190 1220 1190 1200 26000 941.9
1986-08-07 1190 1190 1160 1190 34000 934
1986-08-08 1190 1300 1190 1300 189000 1020.4
1986-08-11 1300 1300 1280 1300 50000 1020.4
1986-08-12 1300 1350 1300 1320 61000 1036.1
1986-08-13 1340 1340 1310 1310 76000 1028.2
1986-08-14 1330 1350 1310 1350 40000 1059.6
1986-08-15 1380 1400 1370 1400 95000 1098.9
1986-08-18 1440 1450 1420 1430 36000 1122.4
1986-08-19 1430 1440 1400 1410 55000 1106.7
1986-08-20 1330 1340 1300 1340 30000 1051.8
1986-08-22 1260 1270 1240 1250 37000 981.1
1986-08-23 1210 1220 1210 1220 11000 957.6
1986-08-25 1220 1250 1220 1230 22000 965.4
1986-08-26 1250 1260 1230 1260 24000 989
1986-08-27 1250 1260 1230 1250 27000 981.1
1986-08-28 1260 1280 1250 1250 20000 981.1
1986-08-30 1170 1180 1170 1180 7000 926.2
1986-09-01 1190 1190 1190 1190 6000 934
1986-09-02 1190 1190 1180 1190 18000 934
1986-09-03 1180 1180 1150 1150 25000 902.6
1986-09-04 1150 1160 1150 1160 12000 910.5
1986-09-05 1150 1170 1150 1170 5000 918.3
1986-09-06 1160 1160 1150 1150 13000 902.6
1986-09-08 1150 1170 1130 1170 9000 918.3
1986-09-09 1150 1150 1130 1130 9000 886.9
1986-09-10 1130 1130 1100 1110 19000 871.2
1986-09-11 1110 1190 1110 1180 34000 926.2
1986-09-12 1120 1120 1110 1110 30000 871.2
1986-09-16 1110 1110 1110 1110 2000 871.2
1986-09-17 1090 1120 1080 1090 23000 855.5
1986-09-18 1090 1090 1050 1090 18000 855.5
1986-09-19 1110 1110 1100 1100 2000 863.4
1986-09-22 1070 1100 1070 1080 4000 847.7
1986-09-24 1100 1100 1090 1100 8000 863.4
1986-09-25 1120 1130 1120 1120 10000 879.1
1986-09-26 1140 1160 1140 1160 7000 910.5
1986-09-27 1200 1200 1150 1150 13000 902.6
1986-09-29 1130 1150 1120 1130 11000 886.9
1986-09-30 1120 1120 1120 1120 3000 879.1
1986-10-01 1080 1080 1050 1050 24000 824.1
1986-10-03 950 950 950 950 9000 745.7
1986-10-04 951 951 951 951 7000 746.4
1986-10-06 992 992 992 992 7000 778.6
1986-10-07 993 993 993 993 1000 779.4
1986-10-08 1040 1040 1040 1040 6000 816.3
1986-10-09 1040 1050 1040 1050 2000 824.1
1986-10-17 951 951 951 951 3000 746.4
1986-10-20 961 964 961 964 4000 756.6
1986-10-21 979 979 979 979 3000 768.4
1986-10-22 980 980 978 978 4000 767.6
1986-10-23 980 980 980 980 6000 769.2
1986-10-24 990 1000 990 990 11000 777.1
1986-10-25 990 990 990 990 5000 777.1
1986-10-27 980 980 980 980 2000 769.2
1986-10-28 990 990 990 990 6000 777.1
1986-10-29 980 990 980 980 10000 769.2
1986-10-30 981 990 980 980 3000 769.2
1986-10-31 1000 1020 1000 1010 13000 792.8
1986-11-01 1020 1020 1010 1010 2000 792.8
1986-11-04 1010 1010 1000 1000 3000 784.9
1986-11-05 1000 1000 1000 1000 5000 784.9
1986-11-06 980 998 980 998 9000 783.3
1986-11-07 998 998 980 980 7000 769.2
1986-11-10 1020 1020 1010 1010 4000 792.8
1986-11-11 1010 1010 1010 1010 3000 792.8
1986-11-12 1010 1010 990 990 11000 777.1
1986-11-13 1000 1010 981 981 16000 770
1986-11-18 1010 1050 1010 1050 5000 824.1
1986-11-19 1070 1070 1070 1070 2000 839.8
1986-11-20 1100 1150 1100 1110 36000 871.2
1986-11-21 1130 1130 1100 1110 6000 871.2
1986-11-22 1110 1130 1110 1130 7000 886.9
1986-11-25 1150 1150 1150 1150 6000 902.6
1986-11-26 1160 1160 1150 1150 9000 902.6
1986-11-27 1150 1150 1150 1150 6000 902.6
1986-11-28 1140 1140 1140 1140 1000 894.8
1986-11-29 1200 1200 1200 1200 20000 941.9
1986-12-01 1240 1250 1240 1250 15000 981.1
1986-12-02 1250 1280 1240 1240 35000 973.3
1986-12-03 1240 1240 1200 1200 6000 941.9
1986-12-04 1220 1220 1150 1150 10000 902.6
1986-12-05 1200 1200 1200 1200 10000 941.9
1986-12-06 1200 1200 1150 1150 8000 902.6
1986-12-08 1190 1190 1190 1190 3000 934
1986-12-09 1160 1160 1160 1160 2000 910.5
1986-12-10 1190 1190 1190 1190 2000 934
1986-12-11 1180 1180 1180 1180 2000 926.2
1986-12-12 1170 1180 1160 1160 10000 910.5
1986-12-15 1160 1190 1160 1160 4000 910.5
1986-12-16 1160 1170 1150 1150 7000 902.6
1986-12-17 1150 1150 1140 1140 8000 894.8
1986-12-18 1130 1130 1090 1090 6000 855.5
1986-12-19 1070 1070 1050 1050 10000 824.1
1986-12-22 1050 1100 1050 1080 6000 847.7
1986-12-23 1060 1080 1060 1060 10000 832
1986-12-25 1060 1060 1050 1060 26000 832
1986-12-26 1100 1100 1100 1100 4000 863.4
1986-12-27 1110 1120 1100 1100 3000 863.4


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。