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
2011-01-04 99 101 99 101 37600 101
2011-01-05 102 102 100 101 21000 101
2011-01-06 101 102 100 101 24800 101
2011-01-07 101 101 100 100 29200 100
2011-01-11 101 102 101 102 30700 102
2011-01-12 103 104 102 104 126900 104
2011-01-13 106 111 105 111 254300 111
2011-01-14 111 112 105 107 189100 107
2011-01-17 107 107 104 105 59300 105
2011-01-18 105 107 104 106 33100 106
2011-01-19 106 107 105 107 41300 107
2011-01-20 107 107 106 107 67800 107
2011-01-21 107 107 105 107 108000 107
2011-01-24 106 106 101 103 99300 103
2011-01-25 104 107 104 107 63300 107
2011-01-26 107 107 106 107 14400 107
2011-01-27 106 107 106 106 15600 106
2011-01-28 106 106 105 105 25200 105
2011-01-31 104 104 102 103 35900 103
2011-02-01 104 104 103 103 3200 103
2011-02-02 105 107 104 107 32300 107
2011-02-03 106 113 105 112 119500 112
2011-02-04 112 112 107 109 91200 109
2011-02-07 112 115 110 113 88000 113
2011-02-08 115 120 113 118 173600 118
2011-02-09 119 125 114 121 378600 121
2011-02-10 106 109 105 108 375000 108
2011-02-14 109 111 108 110 94500 110
2011-02-15 111 112 110 111 69700 111
2011-02-16 112 112 109 111 49600 111
2011-02-17 111 117 111 115 81200 115
2011-02-18 123 126 120 124 756400 124
2011-02-21 125 126 123 126 137000 126
2011-02-22 124 125 123 124 100200 124
2011-02-23 123 130 123 128 108500 128
2011-02-24 126 127 122 123 109200 123
2011-02-25 122 124 122 124 15400 124
2011-02-28 124 127 123 126 19200 126
2011-03-01 130 135 125 134 131700 134
2011-03-02 134 135 130 130 183600 130
2011-03-03 132 135 131 131 29100 131
2011-03-04 131 135 131 135 85400 135
2011-03-07 136 145 132 136 168500 136
2011-03-08 135 138 134 138 48400 138
2011-03-09 138 144 138 143 127900 143
2011-03-10 143 143 136 136 98200 136
2011-03-11 132 134 132 134 39200 134
2011-03-14 89 110 88 88 258900 88
2011-03-15 88 95 58 75 359800 75
2011-03-16 84 87 80 80 105600 80
2011-03-17 80 92 80 91 126800 91
2011-03-18 93 100 92 96 134600 96
2011-03-22 100 114 100 113 118400 113
2011-03-23 111 121 109 117 132300 117
2011-03-24 121 145 121 142 299000 142
2011-03-25 150 150 121 130 267000 130
2011-03-28 139 139 114 123 101400 123
2011-03-29 112 121 111 114 87700 114
2011-03-30 113 120 111 115 33800 115
2011-03-31 118 131 116 122 57700 122
2011-04-01 125 130 118 129 50800 129
2011-04-04 132 133 121 123 66500 123
2011-04-05 120 122 114 115 42400 115
2011-04-06 117 117 113 114 11000 114
2011-04-07 114 115 110 113 18000 113
2011-04-08 110 114 110 112 5800 112
2011-04-11 115 116 113 115 4700 115
2011-04-12 111 117 111 113 16700 113
2011-04-13 115 122 110 121 62300 121
2011-04-14 128 128 121 123 63700 123
2011-04-15 122 124 118 120 22200 120
2011-04-18 135 141 120 123 394100 123
2011-04-19 121 123 116 120 74100 120
2011-04-20 120 120 117 118 35100 118
2011-04-21 122 122 116 117 31000 117
2011-04-22 118 119 116 116 43100 116
2011-04-25 117 124 117 119 34900 119
2011-04-26 119 119 116 117 17600 117
2011-04-27 118 119 117 118 10300 118
2011-04-28 120 137 118 119 421600 119
2011-05-02 121 124 120 122 56600 122
2011-05-06 120 122 120 121 16400 121
2011-05-09 121 124 121 122 13500 122
2011-05-10 122 127 122 123 56700 123
2011-05-11 124 126 123 123 23600 123
2011-05-12 123 123 117 119 33700 119
2011-05-13 119 120 116 117 24700 117
2011-05-16 115 119 114 118 19200 118
2011-05-17 118 119 114 116 20400 116
2011-05-18 114 114 112 113 37100 113
2011-05-19 112 113 109 109 66200 109
2011-05-20 109 110 104 106 51500 106
2011-05-23 105 106 104 105 35600 105
2011-05-24 103 104 97 102 44800 102
2011-05-25 103 103 101 103 16600 103
2011-05-26 104 107 103 104 11900 104
2011-05-27 104 106 102 105 11100 105
2011-05-30 104 104 103 104 4800 104
2011-05-31 102 105 102 105 8500 105
2011-06-01 105 108 104 108 50700 108
2011-06-02 107 108 105 105 9200 105
2011-06-03 107 133 107 109 513500 109
2011-06-06 112 114 105 107 139800 107
2011-06-07 107 109 107 109 22500 109
2011-06-08 108 109 105 108 50800 108
2011-06-09 109 112 107 107 30300 107
2011-06-10 108 120 108 110 220300 110
2011-06-13 109 112 108 109 28200 109
2011-06-14 109 111 107 110 15300 110
2011-06-15 111 123 109 117 242600 117
2011-06-16 115 116 112 114 30100 114
2011-06-17 114 115 113 113 8400 113
2011-06-20 113 114 112 113 10900 113
2011-06-21 114 114 112 113 15700 113
2011-06-22 113 114 112 113 8400 113
2011-06-23 113 114 113 113 7900 113
2011-06-24 113 115 112 115 15300 115
2011-06-27 115 115 114 114 7000 114
2011-06-28 114 115 114 114 9400 114
2011-06-29 114 114 110 112 70700 112
2011-06-30 112 122 111 113 149300 113
2011-07-01 114 115 113 114 10100 114
2011-07-04 115 115 113 113 20800 113
2011-07-05 113 115 113 114 10000 114
2011-07-06 116 116 114 115 10400 115
2011-07-07 115 115 113 114 3800 114
2011-07-08 114 115 113 115 6600 115
2011-07-11 115 115 113 113 6900 113
2011-07-12 113 114 112 113 9200 113
2011-07-13 112 113 112 113 5200 113
2011-07-14 113 114 113 114 2200 114
2011-07-15 114 114 113 113 2100 113
2011-07-19 113 113 112 113 2000 113
2011-07-20 112 113 111 112 19900 112
2011-07-21 110 111 109 111 41400 111
2011-07-22 111 113 111 113 79700 113
2011-07-25 114 115 113 114 32800 114
2011-07-26 116 116 115 115 15600 115
2011-07-27 114 115 112 112 9900 112
2011-07-28 112 113 110 112 10100 112
2011-07-29 111 112 111 111 6600 111
2011-08-01 112 113 111 113 1800 113
2011-08-02 113 114 112 114 7700 114
2011-08-03 112 113 110 110 8500 110
2011-08-04 111 111 110 110 5700 110
2011-08-05 106 109 104 106 67000 106
2011-08-08 105 105 102 102 14200 102
2011-08-09 100 102 96 97 25500 97
2011-08-10 105 105 101 103 14500 103
2011-08-11 100 102 100 101 10200 101
2011-08-12 102 104 102 104 13000 104
2011-08-15 104 108 103 107 29800 107
2011-08-16 110 110 106 107 7900 107
2011-08-17 107 107 105 105 2600 105
2011-08-18 104 105 100 103 31700 103
2011-08-19 100 102 98 100 33600 100
2011-08-22 100 113 100 101 88700 101
2011-08-23 102 102 100 100 9300 100
2011-08-24 102 102 101 102 1100 102
2011-08-25 101 103 101 103 8400 103
2011-08-26 103 103 102 102 5700 102
2011-08-29 102 102 101 101 5900 101
2011-08-30 102 103 101 102 4800 102
2011-08-31 102 103 101 103 86100 103
2011-09-01 103 105 102 103 63600 103
2011-09-02 103 103 101 102 6700 102
2011-09-05 102 102 102 102 1900 102
2011-09-06 101 102 97 98 13700 98
2011-09-07 100 115 99 101 277300 101
2011-09-08 103 103 101 102 26100 102
2011-09-09 102 103 100 103 9100 103
2011-09-12 102 104 101 102 11900 102
2011-09-13 102 102 100 101 23500 101
2011-09-14 101 103 100 100 21000 100
2011-09-15 104 110 101 103 50200 103
2011-09-16 102 103 102 103 12600 103
2011-09-20 104 104 103 103 1600 103
2011-09-21 103 104 103 104 18300 104
2011-09-22 103 104 102 103 10600 103
2011-09-26 105 105 100 102 35000 102
2011-09-27 100 101 100 100 7600 100
2011-09-28 100 101 99 99 7500 99
2011-09-29 100 100 100 100 2100 100
2011-09-30 100 102 100 102 4000 102
2011-10-03 100 101 100 101 3000 101
2011-10-04 100 101 100 100 4800 100
2011-10-05 101 102 101 102 2200 102
2011-10-06 100 101 100 101 1700 101
2011-10-07 101 101 100 101 1000 101
2011-10-11 101 102 101 102 3900 102
2011-10-12 102 103 101 102 9900 102
2011-10-13 104 104 101 102 9700 102
2011-10-14 103 103 102 102 9600 102
2011-10-17 102 103 101 101 4700 101
2011-10-18 101 102 101 102 13000 102
2011-10-19 101 103 101 103 6800 103
2011-10-20 102 102 101 101 1700 101
2011-10-21 102 109 97 98 242200 98
2011-10-24 99 100 98 100 23200 100
2011-10-25 101 101 100 101 6800 101
2011-10-26 101 101 99 100 11100 100
2011-10-27 100 100 99 99 18700 99
2011-10-28 100 101 100 100 8200 100
2011-10-31 101 102 100 101 11300 101
2011-11-01 100 101 100 100 7600 100
2011-11-02 101 101 100 100 9800 100
2011-11-04 101 101 98 99 30900 99
2011-11-07 100 100 96 97 61300 97
2011-11-08 98 98 94 94 38900 94
2011-11-09 94 96 94 96 18200 96
2011-11-10 93 94 93 94 16500 94
2011-11-11 92 94 92 94 11500 94
2011-11-14 94 95 94 95 4400 95
2011-11-15 96 96 94 95 2900 95
2011-11-16 96 96 95 95 1300 95
2011-11-17 94 94 93 94 1800 94
2011-11-18 94 99 94 96 36900 96
2011-11-21 96 101 95 97 49100 97
2011-11-22 97 101 97 98 24000 98
2011-11-24 98 98 97 97 6400 97
2011-11-25 97 97 96 97 9400 97
2011-11-28 96 97 96 96 6900 96
2011-11-29 96 96 95 96 6600 96
2011-11-30 96 97 96 97 3800 97
2011-12-01 96 98 96 98 16600 98
2011-12-02 97 99 97 99 14400 99
2011-12-05 99 102 99 102 23600 102
2011-12-06 104 104 99 100 43900 100
2011-12-07 99 100 99 100 8000 100
2011-12-08 100 101 99 99 15800 99
2011-12-09 99 99 98 99 7300 99
2011-12-12 101 101 100 100 5300 100
2011-12-13 100 101 100 100 7700 100
2011-12-14 101 102 100 100 8800 100
2011-12-15 100 101 99 100 21500 100
2011-12-16 100 101 99 99 17000 99
2011-12-19 99 101 99 101 17800 101
2011-12-20 101 101 99 100 7500 100
2011-12-21 100 100 100 100 3800 100
2011-12-22 100 103 100 102 18400 102
2011-12-26 103 103 100 101 31500 101
2011-12-27 101 102 100 101 5900 101
2011-12-28 101 101 100 101 500 101
2011-12-29 101 101 100 100 5800 100
2011-12-30 101 101 101 101 1100 101


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。