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
2008-01-04 889 894 859 873 727000 873
2008-01-07 875 895 847 880 1692000 880
2008-01-08 845 862 831 852 2457000 852
2008-01-09 831 879 821 876 1963000 876
2008-01-10 877 895 850 858 1624000 858
2008-01-11 851 875 828 828 2449000 828
2008-01-15 831 836 786 793 1941000 793
2008-01-16 787 803 766 772 2865000 772
2008-01-17 777 817 777 814 1393000 814
2008-01-18 803 888 796 878 2816000 878
2008-01-21 888 905 835 836 2030000 836
2008-01-22 800 817 775 777 1887000 777
2008-01-23 786 804 767 783 1875000 783
2008-01-24 791 856 791 844 2163000 844
2008-01-25 845 849 824 840 1671000 840
2008-01-28 840 876 840 843 1979000 843
2008-01-29 845 874 828 868 1842000 868
2008-01-30 878 898 853 892 1787000 892
2008-01-31 888 920 880 915 1270000 915
2008-02-01 916 924 895 898 1257000 898
2008-02-04 910 949 906 934 1284000 934
2008-02-05 924 938 916 935 991000 935
2008-02-06 920 920 878 887 1922000 887
2008-02-07 875 885 849 880 1275000 880
2008-02-08 850 872 844 853 2299000 853
2008-02-12 833 860 821 835 1414000 835
2008-02-13 836 839 811 813 1641000 813
2008-02-14 834 869 829 864 1046000 864
2008-02-15 851 859 826 856 1377000 856
2008-02-18 853 879 850 868 708000 868
2008-02-19 878 885 848 858 1099000 858
2008-02-20 844 864 832 832 1638000 832
2008-02-21 854 876 851 869 1291000 869
2008-02-22 855 874 855 869 1172000 869
2008-02-25 870 908 870 903 1427000 903
2008-02-26 913 922 893 897 851000 897
2008-02-27 910 917 886 900 816000 900
2008-02-28 870 887 856 877 1514000 877
2008-02-29 862 872 851 855 1005000 855
2008-03-03 834 880 822 870 2214000 870
2008-03-04 880 903 870 895 2129000 895
2008-03-05 882 892 870 879 1111000 879
2008-03-06 889 940 889 929 1444000 929
2008-03-07 889 891 853 864 2311000 864
2008-03-10 860 863 830 833 1121000 833
2008-03-11 831 888 816 874 2203000 874
2008-03-12 884 916 873 902 1183000 902
2008-03-13 900 900 856 859 1908000 859
2008-03-14 867 887 851 853 5031000 853
2008-03-17 824 825 796 809 2065000 809
2008-03-18 808 824 794 810 2242000 810
2008-03-19 830 841 808 821 1964000 821
2008-03-21 814 844 810 841 1704000 841
2008-03-24 842 865 842 847 1105000 847
2008-03-25 857 860 826 840 1117000 840
2008-03-26 831 849 821 843 1396000 843
2008-03-27 839 863 837 862 1399000 862
2008-03-28 864 893 848 883 1165000 883
2008-03-31 873 881 860 864 1156000 864
2008-04-01 874 900 869 878 1474000 878
2008-04-02 878 917 878 905 1266000 905
2008-04-03 905 917 898 915 1145000 915
2008-04-04 905 917 897 917 505000 917
2008-04-07 914 935 900 934 888000 934
2008-04-08 935 962 932 956 1224000 956
2008-04-09 973 973 911 911 1539000 911
2008-04-10 881 904 875 889 1740000 889
2008-04-11 907 941 907 938 2132000 938
2008-04-14 909 922 897 903 966000 903
2008-04-15 903 914 900 905 1037000 905
2008-04-16 915 945 910 942 1471000 942
2008-04-17 961 971 943 947 950000 947
2008-04-18 952 960 927 940 808000 940
2008-04-21 962 962 936 941 647000 941
2008-04-22 934 948 933 939 755000 939
2008-04-23 940 954 935 942 840000 942
2008-04-24 941 961 937 944 952000 944
2008-04-25 936 948 905 915 2884000 915
2008-04-28 925 942 917 923 1024000 923
2008-04-30 905 953 905 938 1113000 938
2008-05-01 940 959 933 936 1109000 936
2008-05-02 956 964 951 951 801000 951
2008-05-07 958 963 942 957 1011000 957
2008-05-08 951 966 945 961 594000 961
2008-05-09 969 996 958 962 1796000 962
2008-05-12 952 976 936 965 804000 965
2008-05-13 957 987 952 983 1119000 983
2008-05-14 963 990 938 951 2792000 951
2008-05-15 941 944 912 932 2413000 932
2008-05-16 921 921 881 893 2087000 893
2008-05-19 893 910 890 894 1137000 894
2008-05-20 890 895 870 880 1369000 880
2008-05-21 870 893 862 875 929000 875
2008-05-22 875 900 860 890 1104000 890
2008-05-23 884 918 880 914 1306000 914
2008-05-26 914 938 905 908 1386000 908
2008-05-27 902 905 890 896 1037000 896
2008-05-28 890 897 850 856 2384000 856
2008-05-29 846 889 842 885 2217000 885
2008-05-30 895 912 881 894 2651000 894
2008-06-02 930 957 925 937 2535000 937
2008-06-03 917 930 900 920 1996000 920
2008-06-04 930 946 922 940 1319000 940
2008-06-05 921 937 907 929 2512000 929
2008-06-06 932 956 926 950 1804000 950
2008-06-09 940 952 921 947 1358000 947
2008-06-10 963 981 938 943 2005000 943
2008-06-11 940 943 923 933 2257000 933
2008-06-12 907 920 901 917 1578000 917
2008-06-13 936 937 918 927 5757000 927
2008-06-16 948 978 936 971 1509000 971
2008-06-17 971 983 971 980 1179000 980
2008-06-18 986 1013 985 1003 1328000 1003
2008-06-19 1003 1004 966 973 1246000 973
2008-06-20 975 977 920 936 2251000 936
2008-06-23 925 949 920 941 956000 941
2008-06-24 930 944 909 943 1002000 943
2008-06-25 941 946 907 945 1096000 945
2008-06-26 945 973 927 968 1371000 968
2008-06-27 952 952 915 933 2012000 933
2008-06-30 942 942 923 936 1008000 936
2008-07-01 937 941 921 929 939000 929
2008-07-02 929 933 905 922 1227000 922
2008-07-03 913 919 896 896 1710000 896
2008-07-04 900 917 893 908 1240000 908
2008-07-07 908 929 893 924 1113000 924
2008-07-08 917 927 881 887 1318000 887
2008-07-09 907 923 903 907 806000 907
2008-07-10 897 925 894 921 865000 921
2008-07-11 931 942 910 930 2165000 930
2008-07-14 929 957 928 941 1112000 941
2008-07-15 933 934 914 920 1234000 920
2008-07-16 919 920 892 900 1277000 900
2008-07-17 912 919 902 911 738000 911
2008-07-18 901 911 886 891 976000 891
2008-07-22 900 900 882 895 1133000 895
2008-07-23 895 910 893 907 1077000 907
2008-07-24 910 934 910 934 1077000 934
2008-07-25 924 929 912 920 939000 920
2008-07-28 923 930 912 917 855000 917
2008-07-29 904 904 888 895 842000 895
2008-07-30 905 939 903 939 1120000 939
2008-07-31 950 968 949 965 1236000 965
2008-08-01 965 965 932 945 1187000 945
2008-08-04 944 944 909 909 1027000 909
2008-08-05 914 926 907 909 960000 909
2008-08-06 914 959 911 958 1357000 958
2008-08-07 969 981 936 948 922000 948
2008-08-08 958 994 958 980 2986000 980
2008-08-11 1020 1047 1005 1046 2282000 1046
2008-08-12 1030 1039 1003 1011 1636000 1011
2008-08-13 1005 1008 988 1000 853000 1000
2008-08-14 980 998 975 989 999000 989
2008-08-15 1000 1003 985 991 555000 991
2008-08-18 981 1003 979 991 1029000 991
2008-08-19 976 982 963 982 710000 982
2008-08-20 977 990 972 982 654000 982
2008-08-21 972 973 959 969 630000 969
2008-08-22 969 979 951 963 609000 963
2008-08-25 972 983 965 981 623000 981
2008-08-26 961 968 949 959 595000 959
2008-08-27 955 967 950 963 452000 963
2008-08-28 973 973 942 952 659000 952
2008-08-29 970 977 966 974 1042000 974
2008-09-01 975 977 948 948 890000 948
2008-09-02 945 948 908 915 1133000 915
2008-09-03 924 931 915 919 693000 919
2008-09-04 908 920 892 897 1073000 897
2008-09-05 887 897 872 893 1081000 893
2008-09-08 920 956 913 956 826000 956
2008-09-09 936 942 934 941 649000 941
2008-09-10 911 945 911 939 864000 939
2008-09-11 919 921 905 907 898000 907
2008-09-12 922 936 906 928 2655000 928
2008-09-16 898 916 873 912 1369000 912
2008-09-17 922 931 854 864 2070000 864
2008-09-18 850 907 850 904 1252000 904
2008-09-19 924 924 882 891 1068000 891
2008-09-22 890 920 890 908 596000 908
2008-09-24 901 907 886 906 1121000 906
2008-09-25 886 909 881 904 737000 904
2008-09-26 902 910 890 907 713000 907
2008-09-29 897 926 897 921 1018000 921
2008-09-30 891 912 872 900 1092000 900
2008-10-01 911 915 880 884 787000 884
2008-10-02 890 894 842 842 1168000 842
2008-10-03 844 859 821 838 1223000 838
2008-10-06 808 808 780 790 1199000 790
2008-10-07 786 820 754 807 1638000 807
2008-10-08 817 820 740 743 2081000 743
2008-10-09 733 766 713 734 1623000 734
2008-10-10 634 713 634 652 4039000 652
2008-10-14 712 752 702 752 1345000 752
2008-10-15 728 763 714 757 1158000 757
2008-10-16 657 673 657 657 1650000 657
2008-10-17 667 680 649 679 1654000 679
2008-10-20 659 684 643 680 1893000 680
2008-10-21 690 717 681 715 1879000 715
2008-10-22 678 689 656 656 1628000 656
2008-10-23 626 638 585 634 2830000 634
2008-10-24 624 630 568 569 2428000 569
2008-10-27 569 582 521 529 2873000 529
2008-10-28 539 603 521 603 2333000 603
2008-10-29 604 650 602 647 2151000 647
2008-10-30 667 722 648 715 1387000 715
2008-10-31 691 732 678 688 1520000 688
2008-11-04 718 729 700 729 1061000 729
2008-11-05 739 762 727 762 1192000 762
2008-11-06 692 734 690 690 1514000 690
2008-11-07 670 710 660 684 1651000 684
2008-11-10 784 784 784 784 261000 784
2008-11-11 781 842 765 810 3029000 810
2008-11-12 810 865 807 853 2491000 853
2008-11-13 853 870 820 850 2605000 850
2008-11-14 880 897 873 893 3367000 893
2008-11-17 863 926 850 893 2219000 893
2008-11-18 859 888 856 867 1476000 867
2008-11-19 858 879 847 863 1222000 863
2008-11-20 849 849 813 813 1045000 813
2008-11-21 783 848 781 833 1449000 833
2008-11-25 857 888 850 878 1620000 878
2008-11-26 888 907 881 895 1758000 895
2008-11-27 898 906 875 886 915000 886
2008-11-28 886 887 858 883 727000 883
2008-12-01 884 888 867 871 542000 871
2008-12-02 851 852 809 828 1419000 828
2008-12-03 831 848 822 846 1078000 846
2008-12-04 859 874 834 848 1371000 848
2008-12-05 849 849 811 814 1266000 814
2008-12-08 834 856 812 851 1714000 851
2008-12-09 855 868 846 856 1037000 856
2008-12-10 871 903 868 880 1557000 880
2008-12-11 860 860 823 837 1828000 837
2008-12-12 827 888 776 791 4338000 791
2008-12-15 821 850 812 836 1328000 836
2008-12-16 829 845 824 834 872000 834
2008-12-17 852 852 784 812 1211000 812
2008-12-18 822 852 812 831 1416000 831
2008-12-19 826 827 803 810 781000 810
2008-12-22 790 806 784 799 917000 799
2008-12-24 793 794 775 787 687000 787
2008-12-25 778 790 778 788 146000 788
2008-12-26 790 800 781 792 214000 792
2008-12-29 782 796 770 785 444000 785
2008-12-30 786 829 786 829 354000 829


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。