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
2009-01-05 849 849 807 815 529000 815
2009-01-06 835 873 834 857 1768000 857
2009-01-07 847 866 837 842 859000 842
2009-01-08 817 828 804 805 866000 805
2009-01-09 815 836 811 822 1016000 822
2009-01-13 793 801 780 780 851000 780
2009-01-14 777 788 764 775 965000 775
2009-01-15 750 753 722 728 1249000 728
2009-01-16 733 754 732 743 1118000 743
2009-01-19 753 758 722 724 866000 724
2009-01-20 728 757 726 729 1138000 729
2009-01-21 719 750 713 733 1545000 733
2009-01-22 743 767 736 767 1347000 767
2009-01-23 751 758 738 741 967000 741
2009-01-26 727 744 721 731 1006000 731
2009-01-27 739 777 729 766 1439000 766
2009-01-28 762 792 749 782 1168000 782
2009-01-29 792 795 767 779 2304000 779
2009-01-30 755 775 752 771 1367000 771
2009-02-02 772 788 764 778 1538000 778
2009-02-03 766 772 745 746 894000 746
2009-02-04 751 779 747 772 1004000 772
2009-02-05 758 767 746 749 1083000 749
2009-02-06 759 767 741 745 923000 745
2009-02-09 765 765 719 719 915000 719
2009-02-10 723 731 697 705 1186000 705
2009-02-12 704 715 685 703 1170000 703
2009-02-13 713 745 713 720 1364000 720
2009-02-16 723 729 703 719 805000 719
2009-02-17 709 732 703 721 557000 721
2009-02-18 711 719 706 710 922000 710
2009-02-19 740 741 723 728 1281000 728
2009-02-20 729 729 698 703 1142000 703
2009-02-23 687 709 673 707 1192000 707
2009-02-24 680 686 670 681 978000 681
2009-02-25 711 712 685 697 1141000 697
2009-02-26 698 712 688 701 886000 701
2009-02-27 709 719 696 709 746000 709
2009-03-02 691 699 680 688 864000 688
2009-03-03 689 717 684 709 1860000 709
2009-03-04 693 716 688 711 1225000 711
2009-03-05 712 750 700 741 1062000 741
2009-03-06 751 755 739 745 1718000 745
2009-03-09 744 758 723 737 1466000 737
2009-03-10 734 751 728 739 1174000 739
2009-03-11 759 764 743 755 1104000 755
2009-03-12 745 769 745 758 1180000 758
2009-03-13 778 797 767 794 3359000 794
2009-03-16 786 804 774 774 1148000 774
2009-03-17 770 812 770 806 1094000 806
2009-03-18 810 810 787 800 1171000 800
2009-03-19 796 815 793 803 1178000 803
2009-03-23 798 822 796 808 1061000 808
2009-03-24 814 848 811 846 1745000 846
2009-03-25 837 858 833 855 1363000 855
2009-03-26 855 887 854 883 1025000 883
2009-03-27 888 900 870 874 1269000 874
2009-03-30 864 872 830 833 1278000 833
2009-03-31 825 845 817 824 1218000 824
2009-04-01 825 844 810 844 740000 844
2009-04-02 852 869 842 862 874000 862
2009-04-03 864 872 845 854 904000 854
2009-04-06 877 877 858 865 885000 865
2009-04-07 857 879 857 863 786000 863
2009-04-08 853 861 836 848 587000 848
2009-04-09 839 855 823 855 878000 855
2009-04-10 874 874 828 841 1558000 841
2009-04-13 843 853 830 838 501000 838
2009-04-14 841 841 824 831 759000 831
2009-04-15 834 849 823 837 482000 837
2009-04-16 849 866 825 832 731000 832
2009-04-17 852 852 832 842 621000 842
2009-04-20 823 827 810 819 703000 819
2009-04-21 808 808 795 800 735000 800
2009-04-22 790 799 770 770 1195000 770
2009-04-23 781 811 780 810 967000 810
2009-04-24 790 806 778 786 763000 786
2009-04-27 781 803 761 769 874000 769
2009-04-28 761 785 758 759 555000 759
2009-04-30 779 803 771 798 918000 798
2009-05-01 811 814 802 810 580000 810
2009-05-07 835 836 821 827 908000 827
2009-05-08 828 838 801 832 1027000 832
2009-05-11 833 848 825 847 761000 847
2009-05-12 837 842 827 831 690000 831
2009-05-13 821 845 821 832 884000 832
2009-05-14 922 932 900 932 3701000 932
2009-05-15 902 908 879 895 2042000 895
2009-05-18 904 921 886 910 1052000 910
2009-05-19 920 929 906 919 1021000 919
2009-05-20 928 939 910 912 1055000 912
2009-05-21 913 932 902 925 966000 925
2009-05-22 925 954 921 944 1071000 944
2009-05-25 938 962 936 955 906000 955
2009-05-26 949 965 946 954 835000 954
2009-05-27 964 993 961 975 1087000 975
2009-05-28 965 989 958 959 1436000 959
2009-05-29 989 1013 988 1001 1621000 1001
2009-06-01 1001 1006 979 1002 1002700 1002
2009-06-02 1022 1026 1002 1005 810700 1005
2009-06-03 1020 1033 1012 1013 711000 1013
2009-06-04 1007 1019 990 995 681000 995
2009-06-05 1005 1007 970 973 739400 973
2009-06-08 1003 1028 998 1015 1039900 1015
2009-06-09 1030 1041 1010 1020 853800 1020
2009-06-10 1013 1029 1008 1027 745300 1027
2009-06-11 1019 1028 1006 1013 579300 1013
2009-06-12 1040 1051 1023 1040 3634300 1040
2009-06-15 1042 1064 1026 1053 859600 1053
2009-06-16 1041 1050 1022 1029 838600 1029
2009-06-17 1030 1054 1018 1043 671600 1043
2009-06-18 1023 1039 1003 1016 815900 1016
2009-06-19 1012 1013 991 1007 956600 1007
2009-06-22 991 1033 991 1024 620900 1024
2009-06-23 1004 1025 1002 1015 1117100 1015
2009-06-24 1022 1027 1000 1003 850500 1003
2009-06-25 1006 1048 1005 1041 872000 1041
2009-06-26 1036 1056 1025 1052 735700 1052
2009-06-29 1052 1072 1037 1045 405200 1045
2009-06-30 1052 1075 1052 1067 652000 1067
2009-07-01 1087 1100 1077 1086 955700 1086
2009-07-02 1100 1100 1065 1066 602000 1066
2009-07-03 1040 1040 1015 1032 854400 1032
2009-07-06 1012 1030 1010 1018 487000 1018
2009-07-07 1012 1033 1010 1030 731700 1030
2009-07-08 1031 1045 1028 1037 893200 1037
2009-07-09 1017 1022 990 1007 954900 1007
2009-07-10 1020 1020 990 1011 1516600 1011
2009-07-13 1026 1027 972 972 694900 972
2009-07-14 972 985 962 983 959800 983
2009-07-15 1004 1009 991 995 481900 995
2009-07-16 1025 1025 983 986 809500 986
2009-07-17 996 1010 996 1001 371200 1001
2009-07-21 1020 1037 1001 1034 906300 1034
2009-07-22 1024 1035 1015 1026 1183700 1026
2009-07-23 1025 1046 1015 1026 713000 1026
2009-07-24 1027 1032 1012 1026 787600 1026
2009-07-27 1041 1064 1040 1044 702400 1044
2009-07-28 1047 1055 1036 1051 540700 1051
2009-07-29 1071 1077 1049 1059 624400 1059
2009-07-30 1068 1074 1046 1067 783500 1067
2009-07-31 1080 1100 1071 1096 801600 1096
2009-08-03 1116 1123 1102 1109 670600 1109
2009-08-04 1101 1120 1092 1116 788800 1116
2009-08-05 1120 1128 1106 1109 704500 1109
2009-08-06 1100 1110 1080 1090 939600 1090
2009-08-07 1109 1111 1092 1109 551200 1109
2009-08-10 1110 1116 1052 1065 1681900 1065
2009-08-11 1074 1113 1063 1109 1349800 1109
2009-08-12 1111 1117 1095 1107 1129900 1107
2009-08-13 1112 1117 1085 1104 801500 1104
2009-08-14 1120 1120 1086 1088 1723200 1088
2009-08-17 1106 1106 1072 1075 1015600 1075
2009-08-18 1062 1074 1036 1054 1098900 1054
2009-08-19 1034 1059 1025 1048 1127700 1048
2009-08-20 1049 1069 1046 1061 560000 1061
2009-08-21 1052 1061 1027 1039 963500 1039
2009-08-24 1046 1076 1044 1074 988800 1074
2009-08-25 1062 1069 1056 1059 905100 1059
2009-08-26 1062 1089 1060 1079 1055400 1079
2009-08-27 1099 1102 1073 1086 884400 1086
2009-08-28 1083 1083 1060 1069 868400 1069
2009-08-31 1082 1098 1069 1075 885200 1075
2009-09-01 1081 1082 1063 1063 950400 1063
2009-09-02 1023 1034 1018 1025 1058300 1025
2009-09-03 1019 1043 1019 1035 906700 1035
2009-09-04 1025 1031 1003 1006 937600 1006
2009-09-07 1026 1026 1011 1024 585200 1024
2009-09-08 1005 1024 983 993 1403200 993
2009-09-09 987 1001 983 992 632600 992
2009-09-10 994 1006 986 1006 539100 1006
2009-09-11 1001 1009 983 1001 3357600 1001
2009-09-14 992 1001 986 998 919600 998
2009-09-15 999 1023 996 1016 1098400 1016
2009-09-16 1017 1038 1008 1023 1066100 1023
2009-09-17 1013 1022 1003 1015 1357900 1015
2009-09-18 1015 1028 1006 1025 1894200 1025
2009-09-24 1010 1026 1000 1011 1039000 1011
2009-09-25 1004 1007 987 996 667700 996
2009-09-28 986 987 963 969 803500 969
2009-09-29 985 985 972 984 517700 984
2009-09-30 974 988 974 984 447300 984
2009-10-01 985 985 969 978 641500 978
2009-10-02 968 972 925 940 1652900 940
2009-10-05 930 942 926 935 742000 935
2009-10-06 928 935 913 928 792900 928
2009-10-07 922 930 911 927 830800 927
2009-10-08 911 917 898 906 1316700 906
2009-10-09 911 921 904 910 1699700 910
2009-10-13 912 926 902 923 894000 923
2009-10-14 933 938 923 930 1021300 930
2009-10-15 942 958 936 947 810900 947
2009-10-16 948 960 935 940 968700 940
2009-10-19 927 930 910 926 1013400 926
2009-10-20 928 936 914 927 753200 927
2009-10-21 925 936 917 923 811900 923
2009-10-22 924 938 919 938 845700 938
2009-10-23 948 960 942 951 874500 951
2009-10-26 952 965 936 949 689300 949
2009-10-27 933 941 921 925 542600 925
2009-10-28 916 922 911 918 600800 918
2009-10-29 898 910 888 896 1156500 896
2009-10-30 900 904 877 904 863400 904
2009-11-02 872 874 860 872 1212500 872
2009-11-04 873 884 858 884 684400 884
2009-11-05 874 875 856 875 902700 875
2009-11-06 885 892 876 879 960000 879
2009-11-09 869 880 866 868 640000 868
2009-11-10 872 888 868 884 827200 884
2009-11-11 890 898 870 873 664100 873
2009-11-12 878 879 862 866 579000 866
2009-11-13 860 881 860 871 913700 871
2009-11-16 881 881 866 878 551500 878
2009-11-17 886 891 866 868 706200 868
2009-11-18 870 880 864 865 607200 865
2009-11-19 875 881 869 870 831600 870
2009-11-20 860 870 858 867 551600 867
2009-11-24 864 867 857 858 563300 858
2009-11-25 853 861 843 849 770900 849
2009-11-26 840 852 833 847 745700 847
2009-11-27 817 833 816 822 963100 822
2009-11-30 825 845 820 842 828400 842
2009-12-01 849 881 836 880 1345400 880
2009-12-02 878 884 869 880 775400 880
2009-12-03 881 912 881 912 966200 912
2009-12-04 902 910 893 908 720200 908
2009-12-07 910 931 908 929 1104400 929
2009-12-08 920 926 913 924 709500 924
2009-12-09 922 924 909 909 749500 909
2009-12-10 909 924 904 915 722100 915
2009-12-11 920 938 912 933 2734000 933
2009-12-14 941 947 933 944 748000 944
2009-12-15 944 949 937 943 442300 943
2009-12-16 953 960 942 946 607400 946
2009-12-17 950 954 939 939 511500 939
2009-12-18 936 948 925 938 485900 938
2009-12-21 940 943 931 941 333000 941
2009-12-22 938 942 927 942 729200 942
2009-12-24 951 967 950 961 829700 961
2009-12-25 962 965 948 956 381000 956
2009-12-28 957 980 957 973 473100 973
2009-12-29 974 985 968 977 715800 977
2009-12-30 983 989 974 974 459500 974


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。