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
2010-01-04 103 105 103 105 6200 105
2010-01-05 106 106 104 106 3600 106
2010-01-06 106 108 106 107 5600 107
2010-01-07 109 109 104 104 6800 104
2010-01-08 105 105 105 105 200 105
2010-01-12 107 107 107 107 2100 107
2010-01-13 105 106 105 105 2400 105
2010-01-14 105 106 104 105 7600 105
2010-01-15 105 105 104 104 19400 104
2010-01-18 106 107 105 105 24900 105
2010-01-19 106 107 105 106 16800 106
2010-01-20 106 107 104 104 14400 104
2010-01-21 104 106 104 105 5700 105
2010-01-22 103 104 103 104 6800 104
2010-01-25 103 103 102 103 10100 103
2010-01-26 105 105 103 103 6400 103
2010-01-27 103 103 103 103 10700 103
2010-01-28 103 106 103 103 7200 103
2010-01-29 103 104 103 103 3800 103
2010-02-01 103 103 99 99 17600 99
2010-02-02 101 102 100 100 9600 100
2010-02-03 101 102 101 101 3700 101
2010-02-04 100 101 99 100 3300 100
2010-02-05 99 101 99 101 9900 101
2010-02-08 101 101 99 99 4200 99
2010-02-09 99 99 99 99 2800 99
2010-02-10 99 99 99 99 1700 99
2010-02-12 98 100 98 98 2900 98
2010-02-15 97 98 97 97 8000 97
2010-02-16 97 97 95 96 6500 96
2010-02-17 97 97 97 97 1200 97
2010-02-18 97 97 93 94 19100 94
2010-02-19 94 96 94 95 9200 95
2010-02-22 95 97 95 97 2300 97
2010-02-23 97 97 95 95 10700 95
2010-02-24 96 97 96 96 600 96
2010-02-25 97 98 97 98 5300 98
2010-02-26 101 101 98 100 9700 100
2010-03-01 100 100 98 100 2800 100
2010-03-02 100 100 100 100 6200 100
2010-03-03 100 100 100 100 6200 100
2010-03-04 99 100 99 99 1900 99
2010-03-05 100 100 99 99 1100 99
2010-03-08 99 100 99 99 2200 99
2010-03-09 100 100 99 99 6300 99
2010-03-10 100 102 100 102 7600 102
2010-03-11 100 102 100 101 4800 101
2010-03-12 101 102 101 102 2200 102
2010-03-15 103 103 100 102 4900 102
2010-03-16 102 103 101 102 2400 102
2010-03-17 102 102 101 101 1800 101
2010-03-18 102 102 101 102 17800 102
2010-03-19 101 101 100 100 16400 100
2010-03-23 101 102 100 100 2700 100
2010-03-24 99 101 99 101 1700 101
2010-03-25 101 102 100 102 13700 102
2010-03-26 102 102 102 102 6600 102
2010-03-29 98 101 98 100 7000 100
2010-03-30 99 101 99 101 11000 101
2010-03-31 100 100 99 99 4000 99
2010-04-01 100 101 100 101 5000 101
2010-04-02 101 101 100 100 2300 100
2010-04-05 99 100 99 99 1800 99
2010-04-06 101 101 100 100 200 100
2010-04-07 100 102 100 100 41500 100
2010-04-08 100 101 100 101 1100 101
2010-04-09 101 101 100 101 5300 101
2010-04-12 101 102 101 102 12700 102
2010-04-13 103 103 103 103 14600 103
2010-04-14 103 103 102 103 5900 103
2010-04-15 102 104 102 104 3700 104
2010-04-16 103 104 102 103 7000 103
2010-04-19 103 103 99 102 12400 102
2010-04-20 101 102 101 102 3000 102
2010-04-21 102 103 102 103 4200 103
2010-04-22 103 103 103 103 500 103
2010-04-23 102 104 99 101 27100 101
2010-04-26 102 103 99 101 33400 101
2010-04-27 101 101 98 100 24400 100
2010-04-28 99 100 99 100 9400 100
2010-04-30 100 101 99 101 17700 101
2010-05-06 99 101 98 101 9200 101
2010-05-07 100 100 98 100 8700 100
2010-05-10 99 100 99 99 13800 99
2010-05-11 100 100 99 99 300 99
2010-05-12 99 99 99 99 11400 99
2010-05-13 99 99 98 99 4100 99
2010-05-14 100 100 99 100 4100 100
2010-05-17 99 99 99 99 7900 99
2010-05-18 98 98 98 98 6100 98
2010-05-19 97 98 91 93 17100 93
2010-05-20 94 95 93 95 4700 95
2010-05-21 95 95 93 94 5800 94
2010-05-24 94 95 94 95 1500 95
2010-05-25 94 95 94 95 3800 95
2010-05-26 98 98 94 95 5500 95
2010-05-27 95 96 95 96 300 96
2010-05-28 95 96 94 95 5500 95
2010-05-31 95 97 95 97 400 97
2010-06-01 97 97 92 97 4500 97
2010-06-02 98 98 94 96 3600 96
2010-06-03 96 97 95 95 6300 95
2010-06-04 97 98 97 98 4000 98
2010-06-07 95 96 95 95 3800 95
2010-06-08 95 97 95 97 1300 97
2010-06-09 96 96 94 94 400 94
2010-06-10 96 97 95 97 2700 97
2010-06-11 95 96 95 96 2900 96
2010-06-14 97 97 96 96 200 96
2010-06-15 96 97 96 97 1100 97
2010-06-16 96 96 96 96 1600 96
2010-06-17 96 97 96 96 1500 96
2010-06-18 98 98 96 96 1100 96
2010-06-21 97 97 97 97 2000 97
2010-06-22 97 98 97 98 4400 98
2010-06-23 97 98 97 98 500 98
2010-06-24 97 98 96 98 3700 98
2010-06-25 98 98 97 97 3300 97
2010-06-28 98 98 94 95 11500 95
2010-06-29 95 97 94 97 3100 97
2010-06-30 95 95 95 95 1100 95
2010-07-01 95 97 93 95 6400 95
2010-07-02 96 96 89 91 14900 91
2010-07-05 91 95 88 89 21500 89
2010-07-06 95 95 88 89 21700 89
2010-07-07 90 91 90 90 700 90
2010-07-08 91 92 91 91 1000 91
2010-07-09 91 92 91 92 15400 92
2010-07-12 90 94 90 94 3900 94
2010-07-13 94 94 92 92 700 92
2010-07-14 93 94 93 94 700 94
2010-07-15 93 93 91 92 1100 92
2010-07-16 91 91 87 91 14100 91
2010-07-20 92 92 90 92 9500 92
2010-07-21 92 92 92 92 200 92
2010-07-23 90 91 89 89 13500 89
2010-07-26 96 96 93 94 18100 94
2010-07-27 92 92 90 90 1800 90
2010-07-28 92 92 91 91 600 91
2010-07-29 90 91 90 90 8000 90
2010-07-30 90 90 90 90 9000 90
2010-08-02 90 92 90 92 4400 92
2010-08-03 92 92 90 90 8900 90
2010-08-04 90 90 90 90 2900 90
2010-08-05 90 92 89 89 19400 89
2010-08-06 89 91 89 89 2000 89
2010-08-09 89 91 89 90 1700 90
2010-08-10 89 91 89 91 2500 91
2010-08-11 90 90 89 90 900 90
2010-08-12 87 88 87 88 13300 88
2010-08-13 87 90 87 90 1200 90
2010-08-16 89 89 88 89 3000 89
2010-08-17 90 90 90 90 100 90
2010-08-18 90 90 90 90 100 90
2010-08-19 88 89 88 89 200 89
2010-08-20 90 90 90 90 300 90
2010-08-24 89 89 88 88 3500 88
2010-08-25 89 89 86 87 7700 87
2010-08-26 89 89 86 87 6800 87
2010-08-27 89 110 80 80 644700 80
2010-08-30 87 110 85 110 1193200 110
2010-08-31 108 154 108 126 2410400 126
2010-09-01 122 126 105 105 683900 105
2010-09-02 112 154 106 119 3756300 119
2010-09-03 115 135 115 121 1222500 121
2010-09-06 131 137 121 129 1681100 129
2010-09-07 129 130 119 119 633400 119
2010-09-08 122 136 116 122 799700 122
2010-09-09 120 122 107 112 428600 112
2010-09-10 115 115 104 106 380500 106
2010-09-13 108 118 103 112 871400 112
2010-09-14 107 111 105 111 303800 111
2010-09-15 117 126 107 109 1101600 109
2010-09-16 106 108 103 103 116700 103
2010-09-17 105 105 99 104 187200 104
2010-09-21 101 105 99 100 107300 100
2010-09-22 103 108 100 103 279200 103
2010-09-24 101 101 98 99 129100 99
2010-09-27 98 100 95 100 79100 100
2010-09-28 96 97 94 94 75500 94
2010-09-29 94 107 94 98 550800 98
2010-09-30 97 98 94 95 90800 95
2010-10-01 94 98 92 95 90600 95
2010-10-04 95 100 92 93 131100 93
2010-10-05 93 93 89 93 151400 93
2010-10-06 93 95 91 93 43900 93
2010-10-07 95 95 90 90 48900 90
2010-10-08 91 91 89 89 50300 89
2010-10-12 89 90 86 86 94600 86
2010-10-13 87 89 87 88 22400 88
2010-10-14 89 90 87 88 52200 88
2010-10-15 88 89 85 87 75000 87
2010-10-18 87 87 84 84 31200 84
2010-10-19 83 88 83 86 70900 86
2010-10-20 84 87 83 85 56300 85
2010-10-21 86 87 84 86 38800 86
2010-10-22 85 86 83 84 40000 84
2010-10-25 85 91 84 91 131600 91
2010-10-26 98 121 97 110 3372900 110
2010-10-27 108 112 94 96 675500 96
2010-10-28 98 110 97 100 531100 100
2010-10-29 100 104 93 94 216700 94
2010-11-01 94 94 89 90 124500 90
2010-11-02 91 91 87 88 76800 88
2010-11-04 87 94 87 93 129200 93
2010-11-05 92 107 91 95 915800 95
2010-11-08 100 100 91 93 291300 93
2010-11-09 93 94 89 92 179000 92
2010-11-10 92 94 90 94 91100 94
2010-11-11 94 94 90 91 74600 91
2010-11-12 91 93 91 92 72700 92
2010-11-15 92 92 90 91 17900 91
2010-11-16 92 96 90 93 134500 93
2010-11-17 99 103 94 96 701000 96
2010-11-18 96 96 93 96 71400 96
2010-11-19 97 98 95 96 78300 96
2010-11-22 96 97 95 97 69100 97
2010-11-24 97 97 95 96 50500 96
2010-11-25 96 101 96 99 197400 99
2010-11-26 100 100 96 96 98000 96
2010-11-29 95 101 95 99 198600 99
2010-11-30 100 100 96 98 56000 98
2010-12-01 97 98 95 96 67200 96
2010-12-02 97 98 96 96 44200 96
2010-12-03 98 98 96 97 22600 97
2010-12-06 99 99 97 97 44600 97
2010-12-07 98 98 97 97 35300 97
2010-12-08 98 98 97 97 13000 97
2010-12-09 97 100 97 98 70600 98
2010-12-10 98 98 97 97 9600 97
2010-12-13 96 96 94 96 73700 96
2010-12-14 96 97 95 96 38900 96
2010-12-15 97 98 96 98 48100 98
2010-12-16 96 98 96 98 20900 98
2010-12-17 98 100 97 100 75100 100
2010-12-20 100 105 100 103 308100 103
2010-12-21 105 107 102 102 136300 102
2010-12-22 103 107 103 105 116300 105
2010-12-24 105 106 101 101 114800 101
2010-12-27 101 101 99 100 55100 100
2010-12-28 99 102 99 99 32800 99
2010-12-29 99 101 99 100 34400 100
2010-12-30 101 101 99 100 8700 100


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。