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
1985-01-04 350 350 345 345 44000 1725
1985-01-05 348 352 348 352 54000 1760
1985-01-07 355 370 353 369 367000 1845
1985-01-08 367 392 365 389 666000 1945
1985-01-09 384 387 375 387 279000 1935
1985-01-10 384 384 369 369 247000 1845
1985-01-11 370 373 365 365 122000 1825
1985-01-14 361 362 360 360 50000 1800
1985-01-16 360 375 360 375 192000 1875
1985-01-17 381 386 378 385 414000 1925
1985-01-18 390 405 390 396 986000 1980
1985-01-19 395 395 380 390 203000 1950
1985-01-21 389 390 385 385 56000 1925
1985-01-22 385 385 380 385 71000 1925
1985-01-23 386 389 383 385 72000 1925
1985-01-24 388 409 388 406 266000 2030
1985-01-25 405 405 395 400 312000 2000
1985-01-26 399 405 395 405 71000 2025
1985-01-28 400 400 396 396 55000 1980
1985-01-29 395 406 391 405 191000 2025
1985-01-30 400 405 390 390 135000 1950
1985-01-31 391 395 390 390 51000 1950
1985-02-01 380 380 375 380 33000 1900
1985-02-02 376 379 376 379 19000 1895
1985-02-04 370 370 370 370 31000 1850
1985-02-05 360 360 360 360 32000 1800
1985-02-06 365 365 360 360 16000 1800
1985-02-07 360 361 360 360 21000 1800
1985-02-08 360 365 360 360 14000 1800
1985-02-12 355 360 355 360 13000 1800
1985-02-13 355 358 355 358 66000 1790
1985-02-14 355 355 355 355 21000 1775
1985-02-15 357 360 352 360 30000 1800
1985-02-18 355 360 355 355 70000 1775
1985-02-19 354 354 354 354 6000 1770
1985-02-20 355 355 355 355 14000 1775
1985-02-21 350 355 350 355 21000 1775
1985-02-22 350 360 350 360 79000 1800
1985-02-23 360 360 360 360 11000 1800
1985-02-25 361 361 357 357 60000 1785
1985-02-26 356 356 355 355 3000 1775
1985-02-27 345 355 344 355 20000 1775
1985-02-28 355 365 355 360 30000 1800
1985-03-01 355 360 349 357 187000 1785
1985-03-02 352 352 352 352 3000 1760
1985-03-04 350 355 350 353 31000 1765
1985-03-05 353 355 345 345 161000 1725
1985-03-06 350 350 345 348 40000 1740
1985-03-07 348 349 348 348 29000 1740
1985-03-08 348 355 348 348 44000 1740
1985-03-11 348 348 348 348 1000 1740
1985-03-12 350 350 350 350 2000 1750
1985-03-13 345 346 345 345 14000 1725
1985-03-14 350 350 350 350 21000 1750
1985-03-15 345 350 343 343 8000 1715
1985-03-16 349 349 343 344 9000 1720
1985-03-18 340 350 338 350 25000 1750
1985-03-19 345 360 345 360 35000 1800
1985-03-20 360 360 350 350 34000 1750
1985-03-22 346 350 335 350 42000 1750
1985-03-23 346 346 346 346 1000 1730
1985-03-25 355 355 346 355 12000 1775
1985-03-26 346 360 346 355 13000 1775
1985-03-27 345 345 345 345 2000 1725
1985-03-28 345 345 345 345 7000 1725
1985-03-29 345 345 344 344 14000 1720
1985-03-30 341 341 338 341 11000 1705
1985-04-01 336 336 336 336 15000 1680
1985-04-02 336 337 336 336 18000 1680
1985-04-03 331 331 331 331 5000 1655
1985-04-04 336 344 336 344 38000 1720
1985-04-05 344 344 340 340 34000 1700
1985-04-06 340 340 340 340 24000 1700
1985-04-08 340 340 335 340 47000 1700
1985-04-09 340 340 340 340 33000 1700
1985-04-10 344 344 336 336 93000 1680
1985-04-11 342 342 336 336 17000 1680
1985-04-12 338 345 336 345 9000 1725
1985-04-15 345 346 336 346 44000 1730
1985-04-16 348 355 348 349 13000 1745
1985-04-17 348 348 343 347 10000 1735
1985-04-18 336 340 336 340 24000 1700
1985-04-19 340 340 335 335 3000 1675
1985-04-20 340 340 340 340 7000 1700
1985-04-22 341 341 335 335 29000 1675
1985-04-23 336 336 335 335 21000 1675
1985-04-24 335 335 332 332 10000 1660
1985-04-25 332 332 330 332 9000 1660
1985-04-26 333 336 333 335 7000 1675
1985-04-27 336 336 336 336 2000 1680
1985-04-30 336 336 336 336 2000 1680
1985-05-01 341 341 341 341 1000 1705
1985-05-02 345 345 345 345 1000 1725
1985-05-04 355 355 355 355 6000 1775
1985-05-07 354 354 350 352 5000 1760
1985-05-08 350 350 350 350 6000 1750
1985-05-09 350 350 340 340 14000 1700
1985-05-10 343 345 336 345 61000 1725
1985-05-13 345 345 338 340 17000 1700
1985-05-14 340 345 340 340 5000 1700
1985-05-15 342 345 338 338 37000 1690
1985-05-16 340 341 335 340 13000 1700
1985-05-17 340 340 337 337 10000 1685
1985-05-20 337 340 337 340 10000 1700
1985-05-21 345 350 345 350 26000 1750
1985-05-22 348 355 347 355 37000 1775
1985-05-23 350 350 350 350 2000 1750
1985-05-24 349 349 349 349 4000 1745
1985-05-27 340 340 338 338 6000 1690
1985-05-28 339 341 339 340 15000 1700
1985-05-29 342 342 338 339 34000 1695
1985-05-30 340 340 338 338 9000 1690
1985-05-31 340 340 340 340 11000 1700
1985-06-01 339 339 335 335 20000 1675
1985-06-03 340 340 331 331 26000 1655
1985-06-04 335 340 330 330 16000 1650
1985-06-05 335 335 330 330 69000 1650
1985-06-06 332 350 332 350 22000 1750
1985-06-07 350 360 350 350 26000 1750
1985-06-10 357 359 355 355 18000 1775
1985-06-11 358 358 350 350 32000 1750
1985-06-12 350 355 350 355 16000 1775
1985-06-13 354 354 354 354 2000 1770
1985-06-14 354 354 350 350 16000 1750
1985-06-15 350 350 345 345 23000 1725
1985-06-17 345 345 341 342 18000 1710
1985-06-18 350 359 350 350 37000 1750
1985-06-19 350 350 342 343 5000 1715
1985-06-20 347 347 342 342 16000 1710
1985-06-21 347 347 345 345 9000 1725
1985-06-22 347 347 345 347 13000 1735
1985-06-24 350 350 348 348 60000 1740
1985-06-25 345 345 342 345 17000 1725
1985-06-26 348 348 345 345 29000 1725
1985-06-27 345 345 342 344 15000 1720
1985-06-28 342 345 342 342 18000 1710
1985-06-29 344 344 344 344 6000 1720
1985-07-01 345 345 344 344 21000 1720
1985-07-02 345 345 341 341 14000 1705
1985-07-03 345 345 340 340 12000 1700
1985-07-04 341 341 340 340 16000 1700
1985-07-05 341 342 340 340 12000 1700
1985-07-06 341 345 341 341 6000 1705
1985-07-08 343 343 343 343 3000 1715
1985-07-09 344 345 342 345 58000 1725
1985-07-10 344 351 344 351 8000 1755
1985-07-11 351 351 349 350 21000 1750
1985-07-12 351 351 347 350 20000 1750
1985-07-15 355 355 342 342 46000 1710
1985-07-16 352 355 352 355 20000 1775
1985-07-17 355 359 354 357 58000 1785
1985-07-18 360 380 360 380 124000 1900
1985-07-19 370 375 370 375 49000 1875
1985-07-20 375 375 369 369 48000 1845
1985-07-22 366 366 350 355 58000 1775
1985-07-23 355 365 355 365 15000 1825
1985-07-24 365 365 356 356 18000 1780
1985-07-25 355 357 355 357 10000 1785
1985-07-26 358 358 357 357 13000 1785
1985-07-27 356 356 356 356 4000 1780
1985-07-29 355 360 355 358 19000 1790
1985-07-30 365 370 365 369 33000 1845
1985-07-31 365 365 365 365 21000 1825
1985-08-01 365 367 365 367 133000 1835
1985-08-02 365 365 361 362 9000 1810
1985-08-03 361 361 360 360 10000 1800
1985-08-05 358 358 358 358 1000 1790
1985-08-06 358 360 355 360 114000 1800
1985-08-07 360 365 360 365 31000 1825
1985-08-08 360 360 360 360 3000 1800
1985-08-09 360 365 360 360 179000 1800
1985-08-12 370 370 365 365 21000 1825
1985-08-13 366 366 364 365 12000 1825
1985-08-14 361 361 355 357 44000 1785
1985-08-15 364 370 360 365 82000 1825
1985-08-16 360 360 358 360 4000 1800
1985-08-19 361 361 360 360 3000 1800
1985-08-20 360 365 360 360 26000 1800
1985-08-21 360 361 360 361 13000 1805
1985-08-22 365 365 355 357 22000 1785
1985-08-23 353 355 353 355 7000 1775
1985-08-26 360 360 352 352 21000 1760
1985-08-27 355 355 355 355 3000 1775
1985-08-28 351 355 350 355 29000 1775
1985-08-29 360 360 357 357 18000 1785
1985-08-30 358 358 355 355 10000 1775
1985-08-31 356 356 355 355 5000 1775
1985-09-02 355 355 353 354 16000 1770
1985-09-04 355 358 354 355 33000 1775
1985-09-05 355 360 355 360 64000 1800
1985-09-06 356 356 355 356 8000 1780
1985-09-07 356 356 356 356 1000 1780
1985-09-09 355 356 355 356 7000 1780
1985-09-10 354 355 354 355 15000 1775
1985-09-11 356 356 355 355 10000 1775
1985-09-12 358 358 355 355 5000 1775
1985-09-13 354 358 350 358 12000 1790
1985-09-17 358 365 351 351 22000 1755
1985-09-18 354 354 351 351 4000 1755
1985-09-19 352 352 351 351 28000 1755
1985-09-20 356 358 356 358 4000 1790
1985-09-21 358 360 353 358 4000 1790
1985-09-24 353 364 353 364 27000 1820
1985-09-25 364 365 364 365 20000 1825
1985-09-26 366 366 365 365 16000 1825
1985-09-27 350 350 350 350 5000 1750
1985-09-30 350 350 350 350 15000 1750
1985-10-01 351 351 350 350 18000 1750
1985-10-02 350 350 341 341 3000 1705
1985-10-03 340 349 340 341 8000 1705
1985-10-04 349 349 349 349 1000 1745
1985-10-05 340 340 337 337 14000 1685
1985-10-07 340 350 340 350 3000 1750
1985-10-08 340 340 337 337 6000 1685
1985-10-09 340 340 337 337 4000 1685
1985-10-11 350 350 350 350 10000 1750
1985-10-14 337 337 337 337 5000 1685
1985-10-15 340 345 340 345 9000 1725
1985-10-16 345 348 340 345 13000 1725
1985-10-17 340 340 338 338 14000 1690
1985-10-18 340 340 340 340 15000 1700
1985-10-19 342 342 342 342 1000 1710
1985-10-21 342 342 340 340 7000 1700
1985-10-22 340 340 340 340 3000 1700
1985-10-23 340 340 340 340 3000 1700
1985-10-24 340 340 340 340 3000 1700
1985-10-25 340 344 340 344 10000 1720
1985-10-26 340 340 340 340 10000 1700
1985-10-28 340 340 340 340 1000 1700
1985-10-29 341 341 340 340 5000 1700
1985-10-30 340 340 340 340 52000 1700
1985-10-31 336 340 334 340 9000 1700
1985-11-01 340 342 335 335 10000 1675
1985-11-02 335 335 335 335 1000 1675
1985-11-05 335 335 331 331 6000 1655
1985-11-06 331 332 331 332 5000 1660
1985-11-08 340 340 340 340 1000 1700
1985-11-12 350 350 350 350 3000 1750
1985-11-14 335 335 335 335 7000 1675
1985-11-16 332 335 331 331 6000 1655
1985-11-21 335 335 335 335 4000 1675
1985-11-22 335 335 335 335 2000 1675
1985-11-25 335 340 335 335 10000 1675
1985-11-26 336 340 330 330 14000 1650
1985-11-27 330 330 325 325 12000 1625
1985-11-28 326 327 326 327 5000 1635
1985-11-29 335 335 335 335 2000 1675
1985-11-30 335 341 335 341 7000 1705
1985-12-02 340 340 334 334 4000 1670
1985-12-03 335 335 334 334 3000 1670
1985-12-05 334 334 334 334 3000 1670
1985-12-06 334 334 334 334 5000 1670
1985-12-07 335 340 330 330 25000 1650
1985-12-09 335 335 335 335 1000 1675
1985-12-10 331 335 331 335 38000 1675
1985-12-11 336 336 336 336 5000 1680
1985-12-13 335 335 335 335 11000 1675
1985-12-16 338 338 338 338 1000 1690
1985-12-17 350 350 345 345 27000 1725
1985-12-18 345 345 345 345 4000 1725
1985-12-19 340 350 340 345 33000 1725
1985-12-20 340 345 335 335 35000 1675
1985-12-21 340 340 340 340 3000 1700
1985-12-23 345 345 345 345 12000 1725
1985-12-24 345 345 340 340 23000 1700
1985-12-25 341 345 341 345 15000 1725
1985-12-26 345 345 343 345 7000 1725
1985-12-27 345 345 343 343 6000 1715
1985-12-28 344 345 344 345 4000 1725


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。