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
2005-01-04 959 973 945 966 302000 966
2005-01-05 954 957 947 957 401000 957
2005-01-06 947 965 941 965 563000 965
2005-01-07 964 969 946 950 656000 950
2005-01-11 966 975 958 966 567000 966
2005-01-12 973 993 969 981 1027000 981
2005-01-13 976 981 955 961 523000 961
2005-01-14 961 975 956 969 1056000 969
2005-01-17 979 984 968 972 319000 972
2005-01-18 971 979 963 969 341000 969
2005-01-19 979 980 970 976 271000 976
2005-01-20 966 970 958 966 295000 966
2005-01-21 965 965 954 955 584000 955
2005-01-24 948 967 945 965 732000 965
2005-01-25 955 970 955 970 432000 970
2005-01-26 979 979 970 977 409000 977
2005-01-27 968 1010 968 997 838000 997
2005-01-28 993 997 950 963 1510000 963
2005-01-31 960 995 960 978 838000 978
2005-02-01 982 982 964 967 394000 967
2005-02-02 977 979 958 962 800000 962
2005-02-03 961 962 947 949 675000 949
2005-02-04 933 939 900 931 1515000 931
2005-02-07 961 974 957 968 1368000 968
2005-02-08 958 961 949 955 426000 955
2005-02-09 955 964 951 956 929000 956
2005-02-10 948 976 948 974 1327000 974
2005-02-14 975 984 968 969 929000 969
2005-02-15 975 975 967 969 409000 969
2005-02-16 959 968 955 961 551000 961
2005-02-17 963 976 962 974 919000 974
2005-02-18 965 976 964 973 719000 973
2005-02-21 980 985 977 981 398000 981
2005-02-22 981 983 973 975 519000 975
2005-02-23 974 977 960 975 522000 975
2005-02-24 975 995 974 989 438000 989
2005-02-25 993 994 982 987 465000 987
2005-02-28 997 997 983 990 501000 990
2005-03-01 980 991 979 990 639000 990
2005-03-02 986 986 969 973 1315000 973
2005-03-03 964 974 957 967 1246000 967
2005-03-04 959 964 956 961 1110000 961
2005-03-07 966 968 960 961 595000 961
2005-03-08 960 967 959 965 997000 965
2005-03-09 965 980 964 971 756000 971
2005-03-10 961 966 953 953 758000 953
2005-03-11 943 954 941 949 4497000 949
2005-03-14 939 940 914 923 1908000 923
2005-03-15 933 939 922 930 1134000 930
2005-03-16 930 930 920 921 643000 921
2005-03-17 913 917 907 912 915000 912
2005-03-18 915 937 915 930 794000 930
2005-03-22 926 932 916 921 859000 921
2005-03-23 929 929 906 916 1305000 916
2005-03-24 921 927 915 919 530000 919
2005-03-25 921 922 908 914 486000 914
2005-03-28 906 919 906 911 237000 911
2005-03-29 919 923 891 898 745000 898
2005-03-30 888 894 873 881 1131000 881
2005-03-31 897 909 883 899 1093000 899
2005-04-01 889 910 883 909 433000 909
2005-04-04 891 905 883 901 783000 901
2005-04-05 921 921 910 921 780000 921
2005-04-06 929 932 918 930 1051000 930
2005-04-07 937 952 927 948 1145000 948
2005-04-08 948 962 939 955 2019000 955
2005-04-11 961 963 952 957 1024000 957
2005-04-12 957 957 939 947 919000 947
2005-04-13 938 944 929 936 858000 936
2005-04-14 926 943 924 939 799000 939
2005-04-15 930 933 915 930 642000 930
2005-04-18 901 909 868 880 1365000 880
2005-04-19 884 906 879 903 777000 903
2005-04-20 900 908 885 890 836000 890
2005-04-21 872 892 857 885 993000 885
2005-04-22 898 907 885 888 1173000 888
2005-04-25 880 893 876 887 1236000 887
2005-04-26 892 908 886 894 714000 894
2005-04-27 897 914 895 901 646000 901
2005-04-28 908 914 895 901 845000 901
2005-05-02 902 914 894 908 327000 908
2005-05-06 909 924 899 924 516000 924
2005-05-09 916 924 905 912 948000 912
2005-05-10 915 919 911 917 433000 917
2005-05-11 918 944 914 944 1504000 944
2005-05-12 949 968 948 955 2086000 955
2005-05-13 946 961 941 956 1031000 956
2005-05-16 958 979 947 970 1370000 970
2005-05-17 973 985 938 949 1272000 949
2005-05-18 959 970 948 966 1521000 966
2005-05-19 970 971 955 965 704000 965
2005-05-20 965 965 948 948 1198000 948
2005-05-23 943 957 937 954 1071000 954
2005-05-24 944 951 936 942 516000 942
2005-05-25 942 947 930 936 550000 936
2005-05-26 919 939 911 928 949000 928
2005-05-27 924 926 901 917 1255000 917
2005-05-30 909 914 904 911 1093000 911
2005-05-31 911 920 905 920 891000 920
2005-06-01 923 968 923 963 1290000 963
2005-06-02 953 979 952 975 1449000 975
2005-06-03 980 1004 978 1004 1672000 1004
2005-06-06 986 997 981 997 715000 997
2005-06-07 994 1005 988 1000 1147000 1000
2005-06-08 1001 1003 992 993 748000 993
2005-06-09 991 1001 988 995 834000 995
2005-06-10 995 1028 995 1013 3837000 1013
2005-06-13 1003 1022 1003 1010 676000 1010
2005-06-14 1018 1033 1010 1027 705000 1027
2005-06-15 1028 1028 1005 1013 1027000 1013
2005-06-16 1018 1028 1014 1021 802000 1021
2005-06-17 1022 1053 1018 1053 1369000 1053
2005-06-20 1040 1049 1027 1031 774000 1031
2005-06-21 1034 1040 1031 1037 535000 1037
2005-06-22 1037 1047 1028 1042 774000 1042
2005-06-23 1033 1045 1033 1044 462000 1044
2005-06-24 1020 1033 1019 1033 978000 1033
2005-06-27 1014 1028 1014 1024 1022000 1024
2005-06-28 1025 1031 1019 1030 941000 1030
2005-06-29 1031 1038 1025 1035 749000 1035
2005-06-30 1020 1033 1020 1025 798000 1025
2005-07-01 1006 1035 1003 1031 830000 1031
2005-07-04 1022 1026 1010 1015 874000 1015
2005-07-05 1010 1015 1003 1005 1069000 1005
2005-07-06 1010 1011 1002 1007 1097000 1007
2005-07-07 1016 1035 1016 1029 1446000 1029
2005-07-08 1035 1037 1020 1025 1451000 1025
2005-07-11 1049 1055 1036 1037 566000 1037
2005-07-12 1049 1049 1032 1036 372000 1036
2005-07-13 1041 1058 1037 1049 802000 1049
2005-07-14 1051 1065 1049 1050 638000 1050
2005-07-15 1065 1065 1045 1045 429000 1045
2005-07-19 1047 1048 1032 1036 433000 1036
2005-07-20 1030 1042 1026 1031 604000 1031
2005-07-21 1033 1052 1033 1051 723000 1051
2005-07-22 1039 1044 1026 1031 695000 1031
2005-07-25 1048 1070 1041 1070 838000 1070
2005-07-26 1065 1066 1043 1051 667000 1051
2005-07-27 1051 1062 1050 1061 422000 1061
2005-07-28 1056 1063 1054 1060 554000 1060
2005-07-29 1062 1070 1053 1069 1020000 1069
2005-08-01 1089 1120 1088 1103 1209000 1103
2005-08-02 1100 1118 1069 1075 1079000 1075
2005-08-03 1109 1109 1088 1097 759000 1097
2005-08-04 1105 1105 1073 1080 778000 1080
2005-08-05 1080 1083 1055 1072 505000 1072
2005-08-08 1073 1098 1058 1097 821000 1097
2005-08-09 1100 1113 1085 1103 672000 1103
2005-08-10 1129 1142 1119 1128 925000 1128
2005-08-11 1140 1170 1129 1167 1007000 1167
2005-08-12 1163 1180 1135 1168 1454000 1168
2005-08-15 1173 1173 1150 1156 585000 1156
2005-08-16 1160 1160 1147 1152 532000 1152
2005-08-17 1164 1195 1144 1177 802000 1177
2005-08-18 1189 1189 1168 1175 630000 1175
2005-08-19 1180 1195 1163 1172 757000 1172
2005-08-22 1172 1190 1154 1183 614000 1183
2005-08-23 1185 1188 1149 1158 650000 1158
2005-08-24 1168 1179 1160 1173 790000 1173
2005-08-25 1167 1170 1142 1149 563000 1149
2005-08-26 1149 1153 1139 1141 424000 1141
2005-08-29 1137 1148 1123 1145 1058000 1145
2005-08-30 1178 1184 1158 1177 628000 1177
2005-08-31 1162 1172 1154 1166 356000 1166
2005-09-01 1179 1186 1149 1154 909000 1154
2005-09-02 1157 1164 1146 1153 375000 1153
2005-09-05 1155 1164 1146 1153 576000 1153
2005-09-06 1168 1168 1145 1150 890000 1150
2005-09-07 1178 1184 1159 1160 867000 1160
2005-09-08 1170 1177 1155 1173 499000 1173
2005-09-09 1188 1207 1177 1207 3035000 1207
2005-09-12 1230 1230 1213 1224 641000 1224
2005-09-13 1244 1246 1230 1243 808000 1243
2005-09-14 1223 1243 1217 1224 667000 1224
2005-09-15 1220 1256 1218 1253 761000 1253
2005-09-16 1273 1288 1256 1274 1258000 1274
2005-09-20 1269 1340 1269 1323 1218000 1323
2005-09-21 1323 1327 1261 1279 870000 1279
2005-09-22 1290 1299 1271 1286 709000 1286
2005-09-26 1306 1343 1306 1327 833000 1327
2005-09-27 1285 1314 1280 1312 909000 1312
2005-09-28 1319 1330 1295 1325 834000 1325
2005-09-29 1324 1324 1298 1303 689000 1303
2005-09-30 1322 1322 1300 1314 929000 1314
2005-10-03 1310 1326 1299 1315 878000 1315
2005-10-04 1295 1309 1295 1300 570000 1300
2005-10-05 1319 1332 1307 1324 1004000 1324
2005-10-06 1305 1316 1293 1309 1247000 1309
2005-10-07 1296 1310 1285 1292 888000 1292
2005-10-11 1310 1336 1290 1336 668000 1336
2005-10-12 1316 1336 1275 1275 1145000 1275
2005-10-13 1235 1289 1235 1282 1342000 1282
2005-10-14 1302 1307 1271 1279 1984000 1279
2005-10-17 1289 1289 1257 1267 764000 1267
2005-10-18 1260 1269 1230 1243 1271000 1243
2005-10-19 1243 1266 1212 1221 775000 1221
2005-10-20 1241 1262 1228 1243 450000 1243
2005-10-21 1241 1249 1209 1229 649000 1229
2005-10-24 1239 1253 1217 1220 401000 1220
2005-10-25 1239 1264 1234 1258 429000 1258
2005-10-26 1268 1272 1248 1256 397000 1256
2005-10-27 1274 1295 1269 1282 442000 1282
2005-10-28 1288 1318 1284 1318 888000 1318
2005-10-31 1328 1328 1281 1305 810000 1305
2005-11-01 1325 1376 1325 1367 640000 1367
2005-11-02 1368 1380 1359 1380 608000 1380
2005-11-04 1380 1395 1366 1395 809000 1395
2005-11-07 1375 1388 1353 1369 503000 1369
2005-11-08 1375 1440 1351 1432 1402000 1432
2005-11-09 1412 1412 1384 1387 888000 1387
2005-11-10 1388 1413 1383 1411 555000 1411
2005-11-11 1421 1443 1410 1435 887000 1435
2005-11-14 1415 1432 1384 1390 1038000 1390
2005-11-15 1370 1375 1332 1342 475000 1342
2005-11-16 1325 1354 1322 1345 396000 1345
2005-11-17 1338 1390 1333 1365 1038000 1365
2005-11-18 1398 1405 1376 1393 1039000 1393
2005-11-21 1394 1394 1358 1373 659000 1373
2005-11-22 1380 1390 1362 1363 665000 1363
2005-11-24 1368 1376 1349 1354 798000 1354
2005-11-25 1370 1371 1337 1349 514000 1349
2005-11-28 1331 1359 1316 1353 742000 1353
2005-11-29 1354 1387 1354 1385 635000 1385
2005-11-30 1395 1408 1374 1406 1143000 1406
2005-12-01 1406 1437 1390 1437 864000 1437
2005-12-02 1477 1489 1441 1489 1282000 1489
2005-12-05 1503 1512 1457 1502 1127000 1502
2005-12-06 1519 1535 1509 1516 958000 1516
2005-12-07 1515 1515 1476 1484 508000 1484
2005-12-08 1483 1519 1479 1479 582000 1479
2005-12-09 1459 1498 1427 1481 3524000 1481
2005-12-12 1561 1578 1547 1573 1021000 1573
2005-12-13 1631 1631 1585 1598 826000 1598
2005-12-14 1568 1630 1520 1533 1283000 1533
2005-12-15 1563 1579 1537 1549 814000 1549
2005-12-16 1539 1555 1513 1524 815000 1524
2005-12-19 1526 1551 1524 1541 524000 1541
2005-12-20 1541 1560 1523 1543 598000 1543
2005-12-21 1600 1632 1589 1631 1028000 1631
2005-12-22 1630 1630 1564 1609 605000 1609
2005-12-26 1621 1661 1610 1661 464000 1661
2005-12-27 1680 1690 1666 1666 675000 1666
2005-12-28 1656 1727 1642 1727 833000 1727
2005-12-29 1728 1745 1682 1724 519000 1724
2005-12-30 1701 1720 1687 1687 496000 1687


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。