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
2005-01-05 790 790 790 790 8000 395
2005-01-06 781 781 781 781 900 390.5
2005-01-07 776 776 760 760 2300 380
2005-01-11 761 762 761 762 9500 381
2005-01-12 764 764 760 760 1400 380
2005-01-13 760 760 747 747 3000 373.5
2005-01-14 748 748 748 748 2200 374
2005-01-17 750 760 750 750 6100 375
2005-01-18 749 751 749 751 6600 375.5
2005-01-19 765 765 751 751 700 375.5
2005-01-20 756 770 750 770 13100 385
2005-01-21 770 773 769 770 6000 385
2005-01-24 770 776 769 769 4200 384.5
2005-01-25 770 770 769 770 4600 385
2005-01-26 790 805 790 800 19400 400
2005-01-27 810 810 795 795 4800 397.5
2005-01-28 799 799 795 795 3500 397.5
2005-01-31 785 795 785 795 6700 397.5
2005-02-01 800 818 800 815 22400 407.5
2005-02-02 801 810 801 810 6600 405
2005-02-03 800 810 800 805 3500 402.5
2005-02-04 800 805 800 805 6200 402.5
2005-02-07 797 850 797 840 21200 420
2005-02-08 800 849 795 830 16000 415
2005-02-09 810 820 806 820 6100 410
2005-02-10 810 830 810 830 8700 415
2005-02-14 820 820 790 790 5100 395
2005-02-15 800 810 800 810 3000 405
2005-02-16 820 840 820 840 7100 420
2005-02-17 840 850 840 845 29200 422.5
2005-02-18 840 850 800 800 13500 400
2005-02-21 803 803 803 803 100 401.5
2005-02-22 800 801 800 800 6300 400
2005-02-23 800 800 780 800 6300 400
2005-02-24 790 798 790 797 47500 398.5
2005-02-25 780 780 775 775 1000 387.5
2005-02-28 808 814 800 814 10100 407
2005-03-01 815 815 815 815 300 407.5
2005-03-02 810 810 795 795 7300 397.5
2005-03-03 795 795 794 794 1200 397
2005-03-04 797 800 789 789 3400 394.5
2005-03-07 791 793 791 793 1200 396.5
2005-03-08 795 800 791 800 6500 400
2005-03-09 800 800 794 795 2800 397.5
2005-03-10 791 791 791 791 100 395.5
2005-03-11 791 791 785 785 2500 392.5
2005-03-14 795 795 795 795 700 397.5
2005-03-15 800 810 800 800 12500 400
2005-03-16 810 810 800 800 4900 400
2005-03-17 802 802 800 800 2000 400
2005-03-18 800 800 796 796 15200 398
2005-03-22 800 880 800 852 38000 426
2005-03-23 860 878 860 878 15300 439
2005-03-24 877 878 830 857 9200 428.5
2005-03-25 850 850 825 825 7800 412.5
2005-03-28 851 851 798 800 15800 400
2005-03-29 800 800 800 800 2000 400
2005-03-30 800 801 800 800 1300 400
2005-03-31 800 830 800 830 2300 415
2005-04-01 829 829 820 820 1600 410
2005-04-04 838 838 795 820 4600 410
2005-04-05 825 833 825 830 4400 415
2005-04-06 833 833 828 828 500 414
2005-04-07 808 815 808 815 1200 407.5
2005-04-08 817 854 817 850 12400 425
2005-04-11 851 851 850 851 3200 425.5
2005-04-12 855 870 850 850 4300 425
2005-04-13 850 851 850 850 2600 425
2005-04-14 850 859 850 850 4700 425
2005-04-15 850 859 850 850 4600 425
2005-04-18 850 859 850 850 9300 425
2005-04-19 850 850 850 850 2200 425
2005-04-20 851 859 850 850 1400 425
2005-04-21 850 900 850 900 8600 450
2005-04-22 890 890 852 863 7300 431.5
2005-04-25 860 860 845 848 14100 424
2005-04-26 858 888 858 870 6000 435
2005-04-27 850 879 849 850 19300 425
2005-04-28 860 873 850 851 4100 425.5
2005-05-02 855 855 850 850 2100 425
2005-05-06 864 864 850 850 16300 425
2005-05-09 858 859 850 850 13900 425
2005-05-10 860 860 850 850 25700 425
2005-05-11 870 870 850 850 12700 425
2005-05-12 855 856 853 855 6900 427.5
2005-05-13 855 873 855 855 5600 427.5
2005-05-16 855 855 853 855 3700 427.5
2005-05-17 852 855 850 851 23000 425.5
2005-05-18 855 860 855 855 12700 427.5
2005-05-19 855 859 851 859 9400 429.5
2005-05-20 859 860 859 860 5400 430
2005-05-23 865 875 865 870 5300 435
2005-05-24 870 870 870 870 8900 435
2005-05-25 870 900 870 871 10000 435.5
2005-05-26 889 900 885 900 16400 450
2005-05-27 909 929 908 925 30200 462.5
2005-05-30 950 974 938 974 24700 487
2005-05-31 972 975 950 974 32500 487
2005-06-01 980 990 970 970 15500 485
2005-06-02 990 990 970 970 7300 485
2005-06-03 970 994 970 994 21700 497
2005-06-06 999 1010 997 1000 47200 500
2005-06-07 1000 1000 1000 1000 41700 500
2005-06-08 1000 1020 999 1020 32200 510
2005-06-09 1020 1020 999 1000 13700 500
2005-06-10 999 999 960 980 16600 490
2005-06-13 980 981 979 980 39600 490
2005-06-14 980 980 970 980 14100 490
2005-06-15 979 980 950 979 7700 489.5
2005-06-16 979 985 979 985 2900 492.5
2005-06-17 984 984 975 980 16200 490
2005-06-20 1000 1000 998 998 1800 499
2005-06-21 998 998 985 985 1400 492.5
2005-06-22 970 975 965 965 2900 482.5
2005-06-23 966 966 960 965 1900 482.5
2005-06-24 964 965 940 940 1700 470
2005-06-27 970 970 939 943 47100 471.5
2005-06-28 943 950 938 950 18500 475
2005-06-29 950 952 938 940 7300 470
2005-06-30 940 940 920 920 6500 460
2005-07-01 921 929 910 929 12300 464.5
2005-07-04 949 949 920 937 12500 468.5
2005-07-05 945 950 943 948 7100 474
2005-07-06 958 958 935 948 25000 474
2005-07-07 948 950 930 935 6000 467.5
2005-07-08 948 955 936 940 12300 470
2005-07-11 950 950 935 949 7700 474.5
2005-07-12 950 950 936 948 12300 474
2005-07-13 948 949 936 936 9900 468
2005-07-14 936 948 936 948 1200 474
2005-07-15 948 949 941 944 6300 472
2005-07-19 949 950 944 949 31400 474.5
2005-07-20 949 960 949 956 12000 478
2005-07-21 960 975 960 964 7300 482
2005-07-22 969 990 969 989 13800 494.5
2005-07-25 989 999 989 998 42000 499
2005-07-26 514 514 498 502 26800 502
2005-07-27 508 510 498 498 10000 498
2005-07-28 501 504 498 498 8600 498
2005-07-29 500 500 496 500 9000 500
2005-08-01 500 505 487 495 18300 495
2005-08-02 500 500 490 490 7200 490
2005-08-03 490 490 473 489 20500 489
2005-08-04 489 490 480 488 12900 488
2005-08-05 483 490 468 485 36600 485
2005-08-08 486 490 477 490 13100 490
2005-08-09 495 500 486 489 11700 489
2005-08-10 488 488 473 475 4800 475
2005-08-11 480 480 475 475 14400 475
2005-08-12 476 480 476 480 7700 480
2005-08-15 480 480 477 477 6600 477
2005-08-16 480 480 476 477 6200 477
2005-08-17 478 480 475 475 22700 475
2005-08-18 478 480 477 477 16400 477
2005-08-19 478 480 477 480 14500 480
2005-08-22 480 495 479 479 31700 479
2005-08-23 480 480 470 470 15100 470
2005-08-24 476 476 467 472 7100 472
2005-08-25 470 472 466 472 5500 472
2005-08-26 473 475 461 461 7300 461
2005-08-29 455 479 455 479 9400 479
2005-08-30 479 480 470 477 15200 477
2005-08-31 479 500 479 483 21100 483
2005-09-01 483 483 475 480 6200 480
2005-09-02 480 480 475 475 4900 475
2005-09-05 475 475 468 468 7100 468
2005-09-06 469 469 465 469 5400 469
2005-09-07 474 490 474 485 16500 485
2005-09-08 495 495 469 469 16200 469
2005-09-09 469 469 461 467 8000 467
2005-09-12 472 475 469 469 7000 469
2005-09-13 469 472 459 465 14100 465
2005-09-14 469 478 469 476 4400 476
2005-09-15 473 473 466 466 3700 466
2005-09-16 465 470 465 468 6300 468
2005-09-20 467 467 462 464 15800 464
2005-09-21 461 470 455 460 29100 460
2005-09-22 455 456 443 448 20800 448
2005-09-26 440 450 440 448 26700 448
2005-09-27 448 448 441 445 10600 445
2005-09-28 443 472 441 460 23400 460
2005-09-29 470 479 466 470 21500 470
2005-09-30 465 480 465 470 13200 470
2005-10-03 475 475 465 466 12300 466
2005-10-04 466 475 451 452 22600 452
2005-10-05 452 452 442 445 12700 445
2005-10-06 445 446 440 440 19500 440
2005-10-07 435 442 435 439 32500 439
2005-10-11 439 447 435 447 57300 447
2005-10-12 448 449 426 431 29000 431
2005-10-13 427 432 401 411 37900 411
2005-10-14 413 425 412 415 15600 415
2005-10-17 417 420 405 405 26400 405
2005-10-18 411 414 401 408 30200 408
2005-10-19 403 405 401 401 23400 401
2005-10-20 402 409 401 407 27500 407
2005-10-21 407 409 403 403 16500 403
2005-10-24 403 417 402 403 24500 403
2005-10-25 414 414 407 408 14600 408
2005-10-26 423 423 415 420 13000 420
2005-10-27 419 434 416 425 18800 425
2005-10-28 430 437 425 427 10400 427
2005-10-31 428 428 407 420 42200 420
2005-11-01 410 410 391 400 153300 400
2005-11-02 410 421 406 415 105500 415
2005-11-04 430 458 429 453 95100 453
2005-11-07 463 472 459 472 86100 472
2005-11-08 478 491 472 490 142500 490
2005-11-09 489 489 418 435 361300 435
2005-11-10 440 450 437 439 81500 439
2005-11-11 435 435 429 430 52500 430
2005-11-14 431 433 429 429 60900 429
2005-11-15 429 430 428 429 84700 429
2005-11-16 429 430 419 424 35000 424
2005-11-17 421 424 418 421 24900 421
2005-11-18 422 427 421 421 31200 421
2005-11-21 426 430 425 429 22000 429
2005-11-22 431 432 426 426 19800 426
2005-11-24 427 429 425 426 26000 426
2005-11-25 426 427 422 422 17500 422
2005-11-28 425 425 413 415 25800 415
2005-11-29 415 419 413 418 19200 418
2005-11-30 411 416 411 413 33100 413
2005-12-01 410 415 410 411 27800 411
2005-12-02 410 411 408 411 27600 411
2005-12-05 411 434 411 415 63600 415
2005-12-06 415 415 411 411 23500 411
2005-12-07 411 411 408 411 46300 411
2005-12-08 411 420 411 412 26300 412
2005-12-09 412 415 411 411 27600 411
2005-12-12 421 421 410 410 53800 410
2005-12-13 410 415 410 411 34600 411
2005-12-14 415 417 410 410 24300 410
2005-12-15 412 415 410 415 19800 415
2005-12-16 415 416 411 412 18700 412
2005-12-19 413 415 412 414 26600 414
2005-12-20 412 415 412 415 32700 415
2005-12-21 416 419 416 418 23500 418
2005-12-22 429 429 419 425 43000 425
2005-12-26 435 438 430 435 61100 435
2005-12-27 435 439 425 439 42600 439
2005-12-28 442 445 442 442 36400 442
2005-12-29 448 449 444 447 30200 447
2005-12-30 440 442 434 436 16100 436


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。