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
2006-01-04 1120 1130 1080 1080 22100 540
2006-01-05 1086 1098 1050 1063 35300 531.5
2006-01-06 1056 1096 1054 1077 22700 538.5
2006-01-10 1080 1090 1080 1086 17000 543
2006-01-11 1086 1099 1080 1082 12000 541
2006-01-12 1082 1088 1061 1065 12400 532.5
2006-01-13 1070 1070 1060 1061 15700 530.5
2006-01-16 1068 1070 1054 1055 23100 527.5
2006-01-17 1055 1057 1018 1018 29200 509
2006-01-18 1016 1016 860 900 35800 450
2006-01-19 870 950 850 930 17300 465
2006-01-20 971 999 931 945 20200 472.5
2006-01-23 900 930 895 895 11200 447.5
2006-01-24 885 905 850 905 8500 452.5
2006-01-25 912 969 912 938 10800 469
2006-01-26 938 942 933 933 7500 466.5
2006-01-27 955 955 933 934 4800 467
2006-01-30 944 953 906 906 18100 453
2006-01-31 915 936 915 930 6400 465
2006-02-01 938 938 916 933 6200 466.5
2006-02-02 926 926 917 920 3100 460
2006-02-03 925 925 918 924 3800 462
2006-02-06 925 940 924 940 8300 470
2006-02-07 1040 1040 1040 1040 9500 520
2006-02-08 1240 1240 1060 1070 179400 535
2006-02-09 1110 1141 1050 1050 37000 525
2006-02-10 1080 1080 1000 1050 20800 525
2006-02-13 980 997 931 969 20300 484.5
2006-02-14 975 975 885 910 17400 455
2006-02-15 949 949 915 920 8500 460
2006-02-16 939 939 910 925 3900 462.5
2006-02-17 924 929 880 910 9400 455
2006-02-20 890 890 849 871 6900 435.5
2006-02-21 850 888 850 869 5300 434.5
2006-02-22 871 880 871 879 4600 439.5
2006-02-23 890 915 880 913 6800 456.5
2006-02-24 920 920 901 910 7400 455
2006-02-27 940 940 920 925 3500 462.5
2006-02-28 920 920 906 906 3300 453
2006-03-01 892 918 890 918 5700 459
2006-03-02 927 927 895 895 3400 447.5
2006-03-03 910 910 895 895 2600 447.5
2006-03-06 905 908 895 907 1500 453.5
2006-03-07 904 904 881 885 1800 442.5
2006-03-08 889 919 889 903 2700 451.5
2006-03-09 883 910 883 910 1500 455
2006-03-10 905 905 895 900 4400 450
2006-03-13 895 903 895 903 2300 451.5
2006-03-14 904 905 900 902 1100 451
2006-03-15 905 910 903 905 1700 452.5
2006-03-16 915 918 903 903 4400 451.5
2006-03-17 920 920 907 911 6400 455.5
2006-03-20 920 965 915 940 13100 470
2006-03-22 1000 1040 980 1040 31400 520
2006-03-23 1100 1118 1010 1040 76800 520
2006-03-24 1000 1001 971 979 23500 489.5
2006-03-27 975 978 971 973 12800 486.5
2006-03-28 975 980 973 973 3800 486.5
2006-03-29 985 988 976 985 3400 492.5
2006-03-30 995 995 985 990 6200 495
2006-03-31 999 1005 988 994 6400 497
2006-04-03 1014 1019 1000 1010 6900 505
2006-04-04 1015 1019 1005 1010 8500 505
2006-04-05 1005 1016 1005 1010 6400 505
2006-04-06 1016 1019 1007 1012 4200 506
2006-04-07 1015 1015 1008 1015 8600 507.5
2006-04-10 1008 1015 1008 1014 6000 507
2006-04-11 1015 1022 1015 1022 5800 511
2006-04-12 1022 1032 1022 1025 6200 512.5
2006-04-13 1030 1040 1029 1034 7200 517
2006-04-14 1035 1040 1025 1025 7700 512.5
2006-04-17 1025 1025 990 996 8700 498
2006-04-18 995 995 990 994 5900 497
2006-04-19 993 997 992 995 2300 497.5
2006-04-20 995 995 990 992 3700 496
2006-04-21 985 995 970 973 3400 486.5
2006-04-24 970 970 950 950 3800 475
2006-04-25 954 960 950 960 4200 480
2006-04-26 958 959 958 958 1000 479
2006-04-27 959 960 959 960 200 480
2006-04-28 974 976 966 976 2300 488
2006-05-01 991 991 960 960 3400 480
2006-05-02 980 980 965 970 1100 485
2006-05-08 971 990 971 989 2200 494.5
2006-05-09 990 1000 982 982 2700 491
2006-05-10 983 983 975 975 3400 487.5
2006-05-11 976 979 976 976 2000 488
2006-05-12 962 977 957 977 4100 488.5
2006-05-15 977 977 952 962 2100 481
2006-05-16 1001 1025 940 940 22300 470
2006-05-17 920 938 900 900 5800 450
2006-05-18 900 915 900 909 3800 454.5
2006-05-19 889 912 888 908 6800 454
2006-05-22 925 925 912 912 4800 456
2006-05-23 915 922 915 920 1900 460
2006-05-24 920 923 910 910 2000 455
2006-05-25 910 910 910 910 600 455
2006-05-26 908 908 900 900 1600 450
2006-05-29 914 914 902 902 1500 451
2006-05-30 902 902 890 899 1500 449.5
2006-05-31 886 886 848 848 3600 424
2006-06-01 848 855 830 830 3900 415
2006-06-02 832 832 765 825 4400 412.5
2006-06-05 803 830 801 830 4000 415
2006-06-06 840 850 806 806 3800 403
2006-06-07 836 836 806 807 2200 403.5
2006-06-08 805 805 780 780 3800 390
2006-06-09 777 788 770 783 2500 391.5
2006-06-12 780 810 780 800 3000 400
2006-06-13 800 800 794 800 2200 400
2006-06-14 800 810 791 791 1000 395.5
2006-06-15 799 815 799 800 2600 400
2006-06-16 820 840 820 827 1200 413.5
2006-06-19 850 850 835 845 1700 422.5
2006-06-20 875 900 874 874 7300 437
2006-06-21 861 869 855 855 3600 427.5
2006-06-22 860 869 860 869 600 434.5
2006-06-23 862 862 851 859 600 429.5
2006-06-26 856 856 830 843 3500 421.5
2006-06-27 843 843 832 832 1600 416
2006-06-28 820 829 820 829 400 414.5
2006-06-29 822 823 822 822 1000 411
2006-06-30 821 821 809 812 2300 406
2006-07-03 810 820 810 813 1400 406.5
2006-07-04 820 835 820 830 1200 415
2006-07-05 849 852 838 839 4000 419.5
2006-07-06 850 850 822 828 2600 414
2006-07-07 844 844 831 838 1400 419
2006-07-10 839 840 833 839 4300 419.5
2006-07-11 840 840 839 839 300 419.5
2006-07-12 840 840 837 837 3100 418.5
2006-07-13 837 837 821 825 2000 412.5
2006-07-14 819 819 810 810 600 405
2006-07-18 803 803 750 760 3800 380
2006-07-19 760 776 750 751 3000 375.5
2006-07-20 775 775 770 770 200 385
2006-07-21 770 779 770 779 1800 389.5
2006-07-24 771 775 771 775 800 387.5
2006-07-25 775 820 775 780 800 390
2006-07-26 790 790 790 790 300 395
2006-07-27 799 799 799 799 400 399.5
2006-07-28 801 815 799 800 2600 400
2006-07-31 806 815 801 802 1800 401
2006-08-01 803 817 803 817 600 408.5
2006-08-02 816 816 803 804 2200 402
2006-08-03 808 808 808 808 100 404
2006-08-04 850 880 850 860 13000 430
2006-08-07 890 890 863 863 6600 431.5
2006-08-08 853 853 845 846 3000 423
2006-08-09 840 845 839 845 3100 422.5
2006-08-10 847 865 847 865 1100 432.5
2006-08-11 884 960 882 905 27500 452.5
2006-08-14 905 909 867 899 10200 449.5
2006-08-15 900 900 876 876 5100 438
2006-08-16 886 895 886 895 3000 447.5
2006-08-17 894 900 878 895 4800 447.5
2006-08-18 897 897 886 892 1500 446
2006-08-21 892 900 892 899 2000 449.5
2006-08-22 885 894 879 893 4400 446.5
2006-08-23 884 892 884 891 2800 445.5
2006-08-24 887 887 880 883 1000 441.5
2006-08-25 874 883 871 881 9700 440.5
2006-08-28 880 880 866 869 600 434.5
2006-08-29 865 916 860 873 13900 436.5
2006-08-30 877 894 877 880 3100 440
2006-08-31 881 890 873 883 1300 441.5
2006-09-01 880 960 880 960 13300 480
2006-09-04 910 936 910 935 1700 467.5
2006-09-05 944 960 940 960 6500 480
2006-09-06 960 963 920 939 2800 469.5
2006-09-07 937 937 910 910 2200 455
2006-09-08 907 907 900 903 3600 451.5
2006-09-11 902 905 897 897 2100 448.5
2006-09-12 888 899 881 899 600 449.5
2006-09-13 899 899 881 888 2300 444
2006-09-14 878 880 866 880 900 440
2006-09-15 900 904 900 904 2900 452
2006-09-19 904 904 895 895 1700 447.5
2006-09-20 890 890 861 865 2500 432.5
2006-09-21 866 884 860 861 3700 430.5
2006-09-22 850 850 834 848 4200 424
2006-09-25 840 872 840 858 2800 429
2006-09-26 865 865 865 865 100 432.5
2006-09-27 865 868 855 860 5300 430
2006-09-28 863 870 863 870 500 435
2006-09-29 863 873 850 866 2300 433
2006-10-02 861 873 861 873 900 436.5
2006-10-03 865 870 863 870 600 435
2006-10-04 861 874 861 874 1200 437
2006-10-05 864 899 864 866 2100 433
2006-10-06 868 868 865 865 1900 432.5
2006-10-10 841 898 841 896 2000 448
2006-10-11 870 880 846 865 2800 432.5
2006-10-12 869 869 840 840 3800 420
2006-10-13 844 846 844 846 1600 423
2006-10-16 847 852 836 844 1300 422
2006-10-17 854 865 854 865 2300 432.5
2006-10-19 875 883 866 867 1400 433.5
2006-10-20 863 863 850 850 3200 425
2006-10-23 853 857 853 857 1300 428.5
2006-10-24 860 863 856 863 1100 431.5
2006-10-25 859 861 852 857 1700 428.5
2006-10-26 862 862 852 852 800 426
2006-10-27 852 852 849 850 6900 425
2006-10-30 850 860 850 850 900 425
2006-10-31 850 855 845 855 1000 427.5
2006-11-01 855 859 847 859 1400 429.5
2006-11-02 865 868 865 867 1100 433.5
2006-11-06 851 859 851 854 1400 427
2006-11-07 873 880 873 875 5300 437.5
2006-11-08 870 870 840 850 5500 425
2006-11-09 860 860 840 859 2000 429.5
2006-11-10 859 860 851 851 400 425.5
2006-11-13 851 859 851 851 500 425.5
2006-11-14 860 860 840 840 1800 420
2006-11-15 853 853 841 844 1000 422
2006-11-16 854 854 840 840 1700 420
2006-11-17 841 841 825 830 2300 415
2006-11-20 823 829 812 829 2000 414.5
2006-11-21 819 827 809 825 1100 412.5
2006-11-22 820 826 813 826 800 413
2006-11-24 827 827 801 816 3700 408
2006-11-27 818 818 818 818 500 409
2006-11-28 826 826 818 818 700 409
2006-11-29 813 821 812 821 3000 410.5
2006-11-30 826 837 820 831 2600 415.5
2006-12-01 838 838 821 821 1800 410.5
2006-12-04 821 821 819 819 500 409.5
2006-12-05 819 839 819 830 2900 415
2006-12-06 840 840 821 835 700 417.5
2006-12-07 840 843 840 843 700 421.5
2006-12-08 842 843 832 839 1100 419.5
2006-12-11 840 840 840 840 300 420
2006-12-12 833 843 831 831 1100 415.5
2006-12-13 838 838 812 812 1300 406
2006-12-14 814 822 814 822 900 411
2006-12-15 819 825 819 825 1400 412.5
2006-12-18 831 835 826 826 1700 413
2006-12-19 835 835 820 821 1800 410.5
2006-12-20 835 835 814 827 4200 413.5
2006-12-21 825 828 820 825 1000 412.5
2006-12-22 825 825 815 815 1100 407.5
2006-12-25 815 815 766 794 6300 397
2006-12-26 787 790 786 790 1100 395
2006-12-27 797 802 791 791 2700 395.5
2006-12-28 791 794 780 794 9200 397
2006-12-29 794 794 790 794 7800 397


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。