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
2007-01-04 1328 1328 1316 1327 299000 1327
2007-01-05 1327 1335 1310 1331 997000 1331
2007-01-09 1311 1358 1306 1355 1200000 1355
2007-01-10 1343 1350 1324 1337 1148000 1337
2007-01-11 1332 1352 1322 1333 992000 1333
2007-01-12 1341 1351 1326 1346 1567000 1346
2007-01-15 1352 1369 1331 1363 711000 1363
2007-01-16 1368 1377 1359 1373 501000 1373
2007-01-17 1365 1409 1353 1398 837000 1398
2007-01-18 1379 1420 1378 1403 962000 1403
2007-01-19 1404 1407 1389 1397 968000 1397
2007-01-22 1420 1434 1417 1422 715000 1422
2007-01-23 1398 1401 1381 1391 747000 1391
2007-01-24 1394 1421 1394 1406 818000 1406
2007-01-25 1418 1418 1387 1395 728000 1395
2007-01-26 1395 1403 1380 1400 614000 1400
2007-01-29 1410 1410 1382 1401 500000 1401
2007-01-30 1394 1413 1390 1405 613000 1405
2007-01-31 1405 1406 1375 1380 854000 1380
2007-02-01 1381 1400 1373 1395 738000 1395
2007-02-02 1380 1414 1380 1407 855000 1407
2007-02-05 1389 1403 1380 1387 577000 1387
2007-02-06 1368 1382 1363 1371 644000 1371
2007-02-07 1362 1373 1347 1357 770000 1357
2007-02-08 1362 1366 1341 1348 636000 1348
2007-02-09 1346 1376 1321 1372 1413000 1372
2007-02-13 1370 1409 1355 1407 1010000 1407
2007-02-14 1416 1420 1392 1413 788000 1413
2007-02-15 1431 1435 1405 1408 534000 1408
2007-02-16 1406 1406 1378 1392 912000 1392
2007-02-19 1393 1426 1387 1422 810000 1422
2007-02-20 1423 1428 1413 1426 739000 1426
2007-02-21 1412 1425 1405 1414 916000 1414
2007-02-22 1408 1438 1408 1434 812000 1434
2007-02-23 1428 1434 1423 1428 611000 1428
2007-02-26 1428 1444 1422 1437 674000 1437
2007-02-27 1443 1449 1422 1422 798000 1422
2007-02-28 1382 1400 1369 1380 1387000 1380
2007-03-01 1360 1365 1325 1355 1658000 1355
2007-03-02 1327 1348 1311 1330 1759000 1330
2007-03-05 1298 1308 1226 1234 2390000 1234
2007-03-06 1252 1270 1242 1267 1491000 1267
2007-03-07 1260 1270 1225 1233 2349000 1233
2007-03-08 1253 1330 1250 1323 3356000 1323
2007-03-09 1332 1332 1277 1287 4529000 1287
2007-03-12 1302 1305 1276 1285 790000 1285
2007-03-13 1286 1300 1276 1278 877000 1278
2007-03-14 1258 1263 1240 1244 813000 1244
2007-03-15 1262 1271 1245 1251 797000 1251
2007-03-16 1252 1260 1225 1239 1090000 1239
2007-03-19 1243 1260 1234 1256 860000 1256
2007-03-20 1256 1277 1256 1267 1040000 1267
2007-03-22 1281 1296 1269 1293 768000 1293
2007-03-23 1291 1296 1267 1275 1267000 1275
2007-03-26 1284 1295 1281 1287 633000 1287
2007-03-27 1271 1284 1270 1272 657000 1272
2007-03-28 1262 1278 1248 1255 1076000 1255
2007-03-29 1235 1249 1225 1244 1326000 1244
2007-03-30 1253 1275 1252 1265 875000 1265
2007-04-02 1284 1291 1255 1258 1553000 1258
2007-04-03 1267 1300 1263 1299 1535000 1299
2007-04-04 1309 1345 1305 1345 1931000 1345
2007-04-05 1333 1348 1318 1345 1336000 1345
2007-04-06 1345 1353 1343 1349 786000 1349
2007-04-09 1364 1368 1356 1360 1129000 1360
2007-04-10 1356 1361 1350 1360 929000 1360
2007-04-11 1360 1369 1357 1362 810000 1362
2007-04-12 1360 1361 1348 1359 767000 1359
2007-04-13 1365 1365 1315 1322 1584000 1322
2007-04-16 1358 1366 1350 1358 1392000 1358
2007-04-17 1361 1368 1345 1351 1043000 1351
2007-04-18 1350 1368 1345 1359 777000 1359
2007-04-19 1349 1353 1308 1326 1422000 1326
2007-04-20 1343 1350 1318 1322 1189000 1322
2007-04-23 1332 1358 1330 1336 1177000 1336
2007-04-24 1337 1366 1337 1355 1112000 1355
2007-04-25 1333 1357 1314 1341 1778000 1341
2007-04-26 1358 1361 1341 1345 819000 1345
2007-04-27 1340 1350 1331 1342 1019000 1342
2007-05-01 1337 1337 1316 1330 740000 1330
2007-05-02 1331 1337 1315 1332 514000 1332
2007-05-07 1363 1367 1354 1361 599000 1361
2007-05-08 1346 1348 1323 1332 1314000 1332
2007-05-09 1325 1347 1325 1345 464000 1345
2007-05-10 1338 1350 1327 1335 911000 1335
2007-05-11 1331 1357 1323 1357 1273000 1357
2007-05-14 1417 1428 1385 1388 1949000 1388
2007-05-15 1396 1399 1375 1381 1665000 1381
2007-05-16 1400 1412 1389 1403 1840000 1403
2007-05-17 1409 1420 1403 1409 1303000 1409
2007-05-18 1410 1412 1371 1388 1838000 1388
2007-05-21 1360 1407 1360 1389 2181000 1389
2007-05-22 1405 1428 1394 1423 1697000 1423
2007-05-23 1417 1429 1407 1411 1167000 1411
2007-05-24 1410 1412 1392 1400 1182000 1400
2007-05-25 1400 1418 1392 1410 1501000 1410
2007-05-28 1402 1421 1388 1420 1092000 1420
2007-05-29 1408 1424 1400 1420 580000 1420
2007-05-30 1405 1413 1392 1410 1619000 1410
2007-05-31 1410 1410 1397 1408 1528000 1408
2007-06-01 1420 1428 1410 1419 1677000 1419
2007-06-04 1420 1435 1420 1431 883000 1431
2007-06-05 1429 1431 1415 1425 733000 1425
2007-06-06 1426 1495 1423 1460 2256000 1460
2007-06-07 1440 1454 1436 1454 1179000 1454
2007-06-08 1441 1441 1419 1434 4103000 1434
2007-06-11 1451 1478 1445 1469 1503000 1469
2007-06-12 1469 1469 1437 1455 1248000 1455
2007-06-13 1456 1467 1455 1461 910000 1461
2007-06-14 1464 1480 1448 1475 835000 1475
2007-06-15 1474 1477 1460 1473 1005000 1473
2007-06-18 1486 1486 1462 1471 1205000 1471
2007-06-19 1472 1472 1454 1460 734000 1460
2007-06-20 1470 1503 1460 1494 1508000 1494
2007-06-21 1471 1478 1444 1467 1597000 1467
2007-06-22 1468 1485 1460 1468 1010000 1468
2007-06-25 1455 1464 1442 1447 803000 1447
2007-06-26 1440 1447 1424 1428 1202000 1428
2007-06-27 1430 1434 1421 1423 808000 1423
2007-06-28 1419 1422 1411 1420 1074000 1420
2007-06-29 1420 1433 1416 1427 1090000 1427
2007-07-02 1430 1460 1429 1449 1052000 1449
2007-07-03 1492 1506 1467 1472 1828000 1472
2007-07-04 1473 1480 1451 1461 795000 1461
2007-07-05 1461 1477 1461 1469 640000 1469
2007-07-06 1468 1468 1452 1457 912000 1457
2007-07-09 1463 1466 1452 1458 967000 1458
2007-07-10 1460 1490 1458 1481 1493000 1481
2007-07-11 1461 1467 1455 1455 748000 1455
2007-07-12 1471 1482 1446 1456 1192000 1456
2007-07-13 1465 1465 1438 1448 1963000 1448
2007-07-17 1446 1446 1417 1424 2220000 1424
2007-07-18 1424 1430 1415 1423 1120000 1423
2007-07-19 1443 1453 1434 1449 707000 1449
2007-07-20 1429 1456 1429 1441 1084000 1441
2007-07-23 1421 1432 1416 1424 508000 1424
2007-07-24 1424 1431 1412 1421 702000 1421
2007-07-25 1406 1411 1390 1407 850000 1407
2007-07-26 1429 1460 1401 1405 1147000 1405
2007-07-27 1381 1381 1347 1353 1111000 1353
2007-07-30 1342 1342 1317 1340 1363000 1340
2007-07-31 1331 1333 1320 1322 1138000 1322
2007-08-01 1321 1325 1300 1307 1741000 1307
2007-08-02 1325 1329 1288 1318 1516000 1318
2007-08-03 1319 1330 1311 1324 1034000 1324
2007-08-06 1304 1319 1288 1315 918000 1315
2007-08-07 1330 1336 1281 1284 1472000 1284
2007-08-08 1275 1281 1161 1202 3700000 1202
2007-08-09 1222 1239 1061 1177 6841000 1177
2007-08-10 1123 1142 1065 1142 4440000 1142
2007-08-13 1262 1314 1208 1240 4396000 1240
2007-08-14 1239 1239 1205 1219 1463000 1219
2007-08-15 1219 1266 1210 1231 2309000 1231
2007-08-16 1211 1211 1166 1190 2190000 1190
2007-08-17 1204 1206 1144 1146 1844000 1146
2007-08-20 1160 1217 1137 1201 2182000 1201
2007-08-21 1159 1200 1135 1187 1476000 1187
2007-08-22 1167 1204 1154 1194 1110000 1194
2007-08-23 1234 1250 1223 1239 1249000 1239
2007-08-24 1250 1261 1220 1230 822000 1230
2007-08-27 1248 1252 1221 1227 519000 1227
2007-08-28 1219 1223 1203 1223 628000 1223
2007-08-29 1202 1205 1169 1192 806000 1192
2007-08-30 1228 1243 1220 1240 1353000 1240
2007-08-31 1265 1308 1265 1298 2047000 1298
2007-09-03 1298 1298 1264 1281 783000 1281
2007-09-04 1261 1278 1252 1276 580000 1276
2007-09-05 1256 1273 1231 1233 1183000 1233
2007-09-06 1223 1234 1198 1234 1100000 1234
2007-09-07 1212 1230 1202 1219 799000 1219
2007-09-10 1199 1199 1158 1182 1132000 1182
2007-09-11 1178 1185 1145 1180 1080000 1180
2007-09-12 1191 1208 1170 1175 1037000 1175
2007-09-13 1194 1194 1147 1171 696000 1171
2007-09-14 1172 1206 1156 1200 3300000 1200
2007-09-18 1203 1212 1153 1163 1026000 1163
2007-09-19 1211 1249 1199 1212 1021000 1212
2007-09-20 1232 1240 1220 1222 992000 1222
2007-09-21 1191 1196 1182 1184 989000 1184
2007-09-25 1217 1220 1188 1209 913000 1209
2007-09-26 1197 1239 1197 1236 730000 1236
2007-09-27 1245 1270 1235 1264 588000 1264
2007-09-28 1262 1266 1243 1260 976000 1260
2007-10-01 1261 1285 1238 1253 827000 1253
2007-10-02 1293 1294 1250 1260 615000 1260
2007-10-03 1261 1279 1261 1276 805000 1276
2007-10-04 1264 1292 1263 1279 524000 1279
2007-10-05 1285 1291 1255 1262 979000 1262
2007-10-09 1282 1286 1262 1268 784000 1268
2007-10-10 1248 1252 1233 1249 855000 1249
2007-10-11 1250 1288 1238 1287 1111000 1287
2007-10-12 1292 1318 1280 1301 1525000 1301
2007-10-15 1311 1314 1278 1292 636000 1292
2007-10-16 1288 1295 1260 1272 1216000 1272
2007-10-17 1273 1278 1229 1244 1339000 1244
2007-10-18 1246 1290 1246 1284 1195000 1284
2007-10-19 1241 1242 1164 1180 2743000 1180
2007-10-22 1149 1151 1121 1149 1400000 1149
2007-10-23 1129 1137 1114 1133 1369000 1133
2007-10-24 1119 1131 1097 1101 1265000 1101
2007-10-25 1102 1125 1097 1118 1240000 1118
2007-10-26 1100 1106 1083 1086 984000 1086
2007-10-29 1090 1107 1090 1100 1048000 1100
2007-10-30 1090 1128 1078 1128 1966000 1128
2007-10-31 1128 1146 1101 1121 1158000 1121
2007-11-01 1135 1138 1124 1135 862000 1135
2007-11-02 1115 1138 1109 1119 1244000 1119
2007-11-05 962 985 924 935 3601000 935
2007-11-06 945 960 929 954 3303000 954
2007-11-07 944 944 901 905 2764000 905
2007-11-08 876 882 855 876 1977000 876
2007-11-09 877 928 874 885 2596000 885
2007-11-12 864 875 811 857 2747000 857
2007-11-13 877 877 818 830 3164000 830
2007-11-14 853 899 853 898 3277000 898
2007-11-15 905 905 864 864 2032000 864
2007-11-16 860 864 835 860 1353000 860
2007-11-19 855 867 820 826 1481000 826
2007-11-20 816 819 790 815 2307000 815
2007-11-21 815 821 795 804 1827000 804
2007-11-22 805 826 793 807 1564000 807
2007-11-26 808 820 777 796 2258000 796
2007-11-27 788 850 773 824 1961000 824
2007-11-28 826 840 807 823 3507000 823
2007-11-29 850 873 847 870 1973000 870
2007-11-30 887 932 881 910 4322000 910
2007-12-03 911 929 900 921 1692000 921
2007-12-04 907 912 890 893 1904000 893
2007-12-05 843 867 837 863 2570000 863
2007-12-06 873 888 870 887 1014000 887
2007-12-07 886 899 867 890 2200000 890
2007-12-10 893 908 879 887 1904000 887
2007-12-11 895 938 893 923 2008000 923
2007-12-12 920 949 915 943 2108000 943
2007-12-13 936 937 898 902 1971000 902
2007-12-14 905 932 890 899 3517000 899
2007-12-17 879 880 859 862 1540000 862
2007-12-18 862 879 852 858 1210000 858
2007-12-19 861 879 855 855 1410000 855
2007-12-20 861 876 861 864 1142000 864
2007-12-21 854 890 853 887 1669000 887
2007-12-25 880 894 876 894 1282000 894
2007-12-26 900 942 900 939 1063000 939
2007-12-27 940 945 922 929 606000 929
2007-12-28 919 924 908 918 506000 918


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。