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
2009-01-05 100 101 100 101 3000 101
2009-01-06 102 102 99 100 4200 100
2009-01-07 100 100 97 97 11800 97
2009-01-08 97 100 97 100 5300 100
2009-01-09 96 99 96 99 10100 99
2009-01-13 99 100 97 98 2600 98
2009-01-14 99 99 97 98 2700 98
2009-01-15 99 99 97 97 900 97
2009-01-16 97 98 97 98 1200 98
2009-01-19 97 98 96 96 4400 96
2009-01-20 96 97 96 96 1100 96
2009-01-21 96 97 95 97 3900 97
2009-01-22 97 98 96 97 4300 97
2009-01-23 95 97 95 97 11500 97
2009-01-26 97 97 96 96 7600 96
2009-01-27 96 96 86 91 32300 91
2009-01-28 92 94 90 92 6200 92
2009-01-29 93 95 92 95 2600 95
2009-01-30 95 95 94 95 9500 95
2009-02-02 105 125 101 103 694400 103
2009-02-03 98 101 94 95 110800 95
2009-02-04 94 96 93 96 25800 96
2009-02-05 96 96 92 93 13500 93
2009-02-06 93 94 90 90 22600 90
2009-02-09 91 94 91 94 7300 94
2009-02-10 92 94 92 94 11800 94
2009-02-12 92 93 91 92 9500 92
2009-02-13 92 92 91 92 12800 92
2009-02-16 92 92 90 92 6100 92
2009-02-17 92 92 90 91 7200 91
2009-02-18 91 92 91 92 500 92
2009-02-19 92 94 92 94 4900 94
2009-02-20 91 92 90 91 6500 91
2009-02-23 90 91 88 91 6200 91
2009-02-24 90 90 87 90 3200 90
2009-02-25 91 91 89 91 6900 91
2009-02-26 92 93 89 91 7500 91
2009-02-27 92 92 90 91 1800 91
2009-03-02 92 92 89 90 5000 90
2009-03-03 91 94 89 92 12500 92
2009-03-04 93 93 92 92 600 92
2009-03-05 92 93 92 92 2700 92
2009-03-06 93 93 91 91 600 91
2009-03-09 90 91 90 90 3100 90
2009-03-10 90 91 90 90 3900 90
2009-03-11 91 91 91 91 200 91
2009-03-12 91 91 91 91 1100 91
2009-03-13 91 93 90 92 2100 92
2009-03-16 90 92 90 92 2500 92
2009-03-17 92 92 89 92 9100 92
2009-03-18 92 92 92 92 2000 92
2009-03-19 112 119 97 97 276200 97
2009-03-23 98 100 93 99 35100 99
2009-03-24 99 100 98 100 18200 100
2009-03-25 99 99 98 99 23700 99
2009-03-26 96 96 93 94 17100 94
2009-03-27 95 95 93 94 9700 94
2009-03-30 94 95 94 94 5300 94
2009-03-31 93 93 92 93 19500 93
2009-04-01 94 96 94 96 11900 96
2009-04-02 97 97 95 97 8500 97
2009-04-03 96 97 96 96 4800 96
2009-04-06 96 97 95 97 12100 97
2009-04-07 97 97 96 97 4200 97
2009-04-08 96 96 94 96 23000 96
2009-04-09 95 96 94 96 7500 96
2009-04-10 96 96 94 95 14400 95
2009-04-13 97 97 93 95 40400 95
2009-04-14 95 95 93 95 14000 95
2009-04-15 95 96 94 95 15000 95
2009-04-16 95 96 93 94 16600 94
2009-04-17 94 96 94 95 19800 95
2009-04-20 95 97 95 97 10000 97
2009-04-21 95 98 95 98 21400 98
2009-04-22 99 99 97 98 21900 98
2009-04-23 99 107 97 101 51200 101
2009-04-24 101 102 97 98 24300 98
2009-04-27 97 97 95 97 28000 97
2009-04-28 96 97 96 96 9800 96
2009-04-30 96 97 95 96 9300 96
2009-05-01 96 97 85 93 89600 93
2009-05-07 94 96 93 93 52100 93
2009-05-08 93 95 90 95 32100 95
2009-05-11 95 96 94 96 7500 96
2009-05-12 96 96 95 96 10500 96
2009-05-13 95 99 95 97 30000 97
2009-05-14 99 101 97 101 28200 101
2009-05-15 95 96 91 94 99700 94
2009-05-18 94 94 90 92 40500 92
2009-05-19 92 93 90 92 44100 92
2009-05-20 91 91 88 90 85200 90
2009-05-21 88 90 88 90 12700 90
2009-05-22 90 91 89 91 16400 91
2009-05-25 91 91 89 91 17600 91
2009-05-26 91 92 90 91 21200 91
2009-05-27 91 94 91 94 47000 94
2009-05-28 94 94 92 93 6700 93
2009-05-29 94 94 91 93 11200 93
2009-06-01 93 94 92 93 18000 93
2009-06-02 94 94 92 92 14900 92
2009-06-03 93 99 92 98 61300 98
2009-06-04 97 97 90 93 47100 93
2009-06-05 94 94 93 93 7800 93
2009-06-08 96 97 96 97 24300 97
2009-06-09 97 99 97 97 24400 97
2009-06-10 99 102 98 101 44900 101
2009-06-11 101 102 101 101 14300 101
2009-06-12 100 101 98 101 10600 101
2009-06-15 102 104 102 103 39200 103
2009-06-16 103 103 99 101 7100 101
2009-06-17 99 104 98 104 7200 104
2009-06-18 104 107 102 107 15400 107
2009-06-19 106 106 97 101 28300 101
2009-06-22 101 103 101 103 9100 103
2009-06-23 102 104 101 102 14600 102
2009-06-24 99 101 99 101 8100 101
2009-06-25 102 105 102 104 9200 104
2009-06-26 105 107 105 106 19200 106
2009-06-29 108 109 107 107 8200 107
2009-06-30 110 111 107 111 32100 111
2009-07-01 111 113 110 110 69600 110
2009-07-02 111 112 110 111 24600 111
2009-07-03 110 111 110 110 28200 110
2009-07-06 115 116 112 114 34400 114
2009-07-07 115 115 111 113 10000 113
2009-07-08 110 113 110 110 53500 110
2009-07-09 111 112 110 112 14600 112
2009-07-10 110 116 110 113 49100 113
2009-07-13 111 111 104 106 10000 106
2009-07-14 107 114 103 110 11800 110
2009-07-15 105 107 105 107 2800 107
2009-07-16 107 110 107 107 600 107
2009-07-21 107 111 107 108 3400 108
2009-07-22 109 110 108 108 4000 108
2009-07-23 110 120 108 120 40500 120
2009-07-24 117 117 112 115 21500 115
2009-07-27 117 120 117 119 21600 119
2009-07-28 118 119 116 116 5000 116
2009-07-29 114 116 114 116 4400 116
2009-07-30 112 115 112 115 13400 115
2009-07-31 112 115 110 115 19900 115
2009-08-03 112 112 111 112 3200 112
2009-08-04 114 114 112 114 17100 114
2009-08-05 115 115 113 113 4700 113
2009-08-06 112 115 112 115 2100 115
2009-08-07 115 115 111 114 4100 114
2009-08-10 114 114 113 113 3200 113
2009-08-11 114 114 112 114 1100 114
2009-08-12 114 114 112 113 1400 113
2009-08-13 114 115 113 115 8600 115
2009-08-14 114 115 114 114 2000 114
2009-08-17 115 115 113 114 3000 114
2009-08-18 113 115 112 115 6200 115
2009-08-19 115 115 113 113 4100 113
2009-08-20 113 113 113 113 2800 113
2009-08-21 114 114 113 113 6200 113
2009-08-24 113 114 112 112 3200 112
2009-08-25 113 115 113 115 2700 115
2009-08-26 115 120 115 118 14500 118
2009-08-27 116 118 116 117 500 117
2009-08-28 117 117 113 113 4700 113
2009-08-31 115 117 113 117 2200 117
2009-09-01 116 117 115 115 1800 115
2009-09-02 119 147 103 109 1078600 109
2009-09-03 111 112 106 109 136000 109
2009-09-04 107 107 104 106 34900 106
2009-09-07 105 105 102 105 33200 105
2009-09-08 104 108 104 105 15800 105
2009-09-09 106 106 104 105 14500 105
2009-09-10 106 111 105 110 55800 110
2009-09-11 107 107 106 106 10700 106
2009-09-14 108 109 105 107 9100 107
2009-09-15 107 108 106 108 4000 108
2009-09-16 109 109 107 107 3000 107
2009-09-17 107 108 106 107 7000 107
2009-09-18 106 107 103 106 14500 106
2009-09-24 106 106 103 105 11200 105
2009-09-25 104 106 104 105 5000 105
2009-09-28 103 106 103 104 12200 104
2009-09-29 104 104 102 103 5000 103
2009-09-30 102 104 102 104 4400 104
2009-10-01 105 105 102 103 4500 103
2009-10-02 103 103 101 102 7000 102
2009-10-05 100 101 100 101 2500 101
2009-10-06 102 103 102 103 4000 103
2009-10-07 101 102 101 102 2200 102
2009-10-08 102 103 101 103 1600 103
2009-10-09 103 106 103 105 4700 105
2009-10-13 105 106 105 106 8900 106
2009-10-14 105 107 105 106 8400 106
2009-10-15 106 106 105 106 600 106
2009-10-16 105 106 102 103 18200 103
2009-10-19 105 105 103 104 5500 104
2009-10-20 103 104 103 104 1300 104
2009-10-21 104 105 103 105 5300 105
2009-10-22 104 105 103 105 6900 105
2009-10-23 105 105 104 105 4300 105
2009-10-26 109 109 105 105 5700 105
2009-10-27 104 106 104 106 10700 106
2009-10-28 103 104 102 103 22900 103
2009-10-29 103 105 103 105 1200 105
2009-10-30 103 105 101 103 7800 103
2009-11-02 103 104 100 100 16700 100
2009-11-04 104 104 103 103 5500 103
2009-11-05 102 103 102 102 6400 102
2009-11-06 102 102 102 102 1700 102
2009-11-09 103 103 102 102 2500 102
2009-11-10 103 104 103 104 14100 104
2009-11-11 104 104 104 104 3000 104
2009-11-12 104 104 103 103 900 103
2009-11-13 102 102 101 102 1800 102
2009-11-16 101 102 101 102 800 102
2009-11-17 100 100 99 100 5600 100
2009-11-18 101 103 100 102 3400 102
2009-11-19 100 104 99 100 15200 100
2009-11-20 98 101 98 100 3500 100
2009-11-24 101 101 101 101 100 101
2009-11-25 100 101 100 101 3200 101
2009-11-26 104 104 100 101 8100 101
2009-11-27 100 100 100 100 2800 100
2009-11-30 101 102 101 102 1200 102
2009-12-01 100 101 100 101 12300 101
2009-12-02 102 102 102 102 2500 102
2009-12-03 101 103 101 103 7700 103
2009-12-04 103 103 100 102 1200 102
2009-12-07 107 107 100 101 26600 101
2009-12-08 102 102 100 101 6000 101
2009-12-09 101 102 101 101 800 101
2009-12-10 99 100 99 100 700 100
2009-12-11 100 100 99 100 22200 100
2009-12-14 102 102 100 101 6800 101
2009-12-15 100 100 100 100 5300 100
2009-12-16 100 102 100 102 3700 102
2009-12-17 103 105 99 100 17200 100
2009-12-18 101 101 100 100 8000 100
2009-12-21 102 102 100 102 11400 102
2009-12-22 100 102 99 101 10600 101
2009-12-24 102 102 100 102 3700 102
2009-12-25 103 103 101 102 5000 102
2009-12-28 104 104 102 102 5300 102
2009-12-29 101 103 101 103 200 103
2009-12-30 103 103 102 103 700 103


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。