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
2014-01-06 1624 1634 1605 1614 1389700 1614
2014-01-07 1592 1606 1575 1579 1162300 1579
2014-01-08 1596 1634 1595 1633 689400 1633
2014-01-09 1611 1618 1596 1605 754100 1605
2014-01-10 1581 1602 1567 1583 1649200 1583
2014-01-14 1538 1560 1524 1528 1128500 1528
2014-01-15 1532 1566 1532 1561 659200 1561
2014-01-16 1540 1590 1540 1552 496900 1552
2014-01-17 1530 1543 1516 1524 1027000 1524
2014-01-20 1521 1534 1514 1521 595800 1521
2014-01-21 1547 1585 1538 1571 915800 1571
2014-01-22 1539 1560 1526 1539 1076100 1539
2014-01-23 1555 1587 1555 1557 718700 1557
2014-01-24 1540 1542 1504 1517 968700 1517
2014-01-27 1477 1501 1475 1487 671500 1487
2014-01-28 1486 1510 1480 1482 548000 1482
2014-01-29 1521 1547 1516 1547 679500 1547
2014-01-30 1512 1522 1494 1513 756600 1513
2014-01-31 1521 1531 1490 1503 605300 1503
2014-02-03 1478 1499 1462 1481 604500 1481
2014-02-04 1450 1451 1405 1405 722400 1405
2014-02-05 1405 1438 1395 1427 918500 1427
2014-02-06 1432 1511 1418 1471 986600 1471
2014-02-07 1442 1481 1442 1456 1000000 1456
2014-02-10 1471 1483 1451 1468 607600 1468
2014-02-12 1482 1530 1482 1507 831000 1507
2014-02-13 1516 1544 1498 1503 1081200 1503
2014-02-14 1510 1538 1496 1504 1644500 1504
2014-02-17 1529 1533 1502 1527 639000 1527
2014-02-18 1537 1592 1535 1578 1034900 1578
2014-02-19 1578 1604 1578 1591 839500 1591
2014-02-20 1593 1612 1580 1581 1130200 1581
2014-02-21 1585 1666 1584 1662 1225000 1662
2014-02-24 1644 1661 1615 1646 891800 1646
2014-02-25 1672 1697 1669 1687 718700 1687
2014-02-26 1663 1685 1650 1671 666600 1671
2014-02-27 1676 1696 1663 1682 799200 1682
2014-02-28 1680 1694 1664 1690 718700 1690
2014-03-03 1688 1692 1639 1653 782400 1653
2014-03-04 1650 1660 1618 1650 734600 1650
2014-03-05 1664 1723 1664 1708 1427900 1708
2014-03-06 1700 1718 1670 1711 917500 1711
2014-03-07 1717 1739 1715 1724 733300 1724
2014-03-10 1730 1742 1724 1731 529200 1731
2014-03-11 1735 1758 1729 1740 498500 1740
2014-03-12 1730 1730 1694 1694 1054200 1694
2014-03-13 1692 1713 1663 1700 1480800 1700
2014-03-14 1654 1687 1648 1654 2398400 1654
2014-03-17 1635 1652 1631 1639 546000 1639
2014-03-18 1659 1677 1659 1661 359800 1661
2014-03-19 1667 1682 1625 1659 657300 1659
2014-03-20 1667 1667 1606 1619 775700 1619
2014-03-24 1608 1637 1601 1612 1180700 1612
2014-03-25 1602 1611 1576 1596 894200 1596
2014-03-26 1604 1614 1591 1596 1001600 1596
2014-03-27 1561 1631 1551 1625 930100 1625
2014-03-28 1623 1639 1611 1638 551100 1638
2014-03-31 1645 1656 1608 1618 635200 1618
2014-04-01 1628 1632 1609 1621 643000 1621
2014-04-02 1618 1652 1598 1635 700300 1635
2014-04-03 1655 1712 1654 1695 1245700 1695
2014-04-04 1685 1718 1685 1715 676600 1715
2014-04-07 1703 1726 1695 1702 634100 1702
2014-04-08 1709 1730 1699 1704 830100 1704
2014-04-09 1705 1710 1658 1666 843200 1666
2014-04-10 1689 1693 1646 1655 595200 1655
2014-04-11 1625 1639 1599 1606 1774000 1606
2014-04-14 1612 1620 1586 1610 605100 1610
2014-04-15 1635 1635 1607 1617 482600 1617
2014-04-16 1649 1681 1638 1679 591100 1679
2014-04-17 1660 1691 1659 1689 561900 1689
2014-04-18 1704 1730 1695 1720 583600 1720
2014-04-21 1730 1736 1650 1714 447900 1714
2014-04-22 1730 1733 1706 1706 349100 1706
2014-04-23 1717 1717 1681 1705 547100 1705
2014-04-24 1710 1719 1669 1692 501700 1692
2014-04-25 1696 1698 1667 1680 465400 1680
2014-04-28 1668 1685 1660 1680 423100 1680
2014-04-30 1680 1694 1669 1675 336000 1675
2014-05-01 1690 1707 1677 1704 539300 1704
2014-05-02 1688 1697 1681 1692 327200 1692
2014-05-07 1661 1675 1625 1625 661800 1625
2014-05-08 1632 1637 1614 1629 554100 1629
2014-05-09 1625 1659 1615 1624 831900 1624
2014-05-12 1625 1678 1614 1671 851900 1671
2014-05-13 1685 1707 1680 1701 679700 1701
2014-05-14 1707 1730 1702 1722 697400 1722
2014-05-15 1721 1753 1710 1748 1045500 1748
2014-05-16 1740 1740 1690 1720 788000 1720
2014-05-19 1740 1794 1726 1769 1083800 1769
2014-05-20 1781 1791 1766 1779 775200 1779
2014-05-21 1779 1787 1755 1783 482200 1783
2014-05-22 1798 1808 1775 1807 598300 1807
2014-05-23 1810 1818 1795 1810 380800 1810
2014-05-26 1780 1801 1764 1794 878700 1794
2014-05-27 1783 1813 1783 1801 457400 1801
2014-05-28 1811 1842 1806 1835 466300 1835
2014-05-29 1828 1856 1821 1848 519000 1848
2014-05-30 1844 1872 1834 1836 636900 1836
2014-06-02 1876 1891 1851 1885 557500 1885
2014-06-03 1895 1895 1867 1883 724300 1883
2014-06-04 1878 1893 1865 1885 468500 1885
2014-06-05 1878 1884 1854 1871 753600 1871
2014-06-06 1871 1891 1868 1882 446700 1882
2014-06-09 1893 1895 1878 1883 435300 1883
2014-06-10 1880 1890 1856 1861 400400 1861
2014-06-11 1848 1859 1832 1856 510300 1856
2014-06-12 1835 1845 1820 1833 676300 1833
2014-06-13 1805 1837 1783 1832 1679100 1832
2014-06-16 1830 1835 1802 1809 468100 1809
2014-06-17 1812 1831 1808 1813 374800 1813
2014-06-18 1811 1819 1787 1800 520500 1800
2014-06-19 1824 1884 1816 1875 859000 1875
2014-06-20 1859 1876 1853 1856 647400 1856
2014-06-23 1875 1878 1860 1871 408300 1871
2014-06-24 1861 1893 1851 1885 520000 1885
2014-06-25 1870 1919 1865 1908 458000 1908
2014-06-26 1921 1934 1901 1921 528600 1921
2014-06-27 1930 1933 1859 1864 553600 1864
2014-06-30 1878 1894 1865 1883 368500 1883
2014-07-01 1867 1895 1867 1888 504400 1888
2014-07-02 1879 1892 1859 1859 511800 1859
2014-07-03 1853 1870 1848 1851 446700 1851
2014-07-04 1880 1883 1857 1861 270100 1861
2014-07-07 1855 1874 1850 1858 337900 1858
2014-07-08 1842 1857 1813 1849 543300 1849
2014-07-09 1840 1840 1817 1838 429700 1838
2014-07-10 1850 1859 1829 1833 344900 1833
2014-07-11 1810 1864 1810 1863 731200 1863
2014-07-14 1877 1887 1856 1882 356400 1882
2014-07-15 1873 1882 1858 1874 396800 1874
2014-07-16 1878 1878 1860 1864 303700 1864
2014-07-17 1865 1879 1861 1872 284300 1872
2014-07-18 1840 1850 1824 1844 401500 1844
2014-07-22 1853 1879 1838 1870 486400 1870
2014-07-23 1880 1889 1867 1876 312400 1876
2014-07-24 1893 1907 1867 1872 423600 1872
2014-07-25 1886 1900 1870 1898 290100 1898
2014-07-28 1897 1918 1897 1905 293700 1905
2014-07-29 1920 1935 1903 1932 640800 1932
2014-07-30 1932 1950 1925 1933 377000 1933
2014-07-31 1942 1950 1922 1923 481600 1923
2014-08-01 1921 1941 1917 1922 508300 1922
2014-08-04 1922 1973 1911 1964 849100 1964
2014-08-05 1994 1995 1905 1908 892600 1908
2014-08-06 1900 1901 1852 1858 685700 1858
2014-08-07 1860 1879 1853 1874 503500 1874
2014-08-08 1837 1860 1795 1797 1023300 1797
2014-08-11 1837 1873 1832 1871 601600 1871
2014-08-12 1904 1948 1902 1936 857800 1936
2014-08-13 1935 1962 1929 1945 632800 1945
2014-08-14 1946 1969 1943 1964 378800 1964
2014-08-15 1964 1966 1938 1949 432600 1949
2014-08-18 1939 1958 1938 1945 309100 1945
2014-08-19 1960 1972 1941 1944 603100 1944
2014-08-20 1931 1952 1925 1939 414500 1939
2014-08-21 1952 1960 1928 1950 373500 1950
2014-08-22 1964 1964 1923 1927 320900 1927
2014-08-25 1922 1947 1913 1944 485600 1944
2014-08-26 1956 2003 1947 1997 912500 1997
2014-08-27 2000 2050 2000 2019 701900 2019
2014-08-28 2012 2021 2001 2009 428200 2009
2014-08-29 2000 2011 1965 1986 645200 1986
2014-09-01 2000 2025 1994 2007 663100 2007
2014-09-02 2025 2038 2005 2022 796300 2022
2014-09-03 2032 2036 1995 2020 606100 2020
2014-09-04 2003 2035 2000 2009 604700 2009
2014-09-05 2032 2035 1987 1990 396300 1990
2014-09-08 1969 2015 1969 2006 363900 2006
2014-09-09 2017 2022 1988 1994 468600 1994
2014-09-10 1975 1985 1948 1967 611100 1967
2014-09-11 1973 1986 1954 1961 723400 1961
2014-09-12 1941 1949 1926 1937 2407700 1937
2014-09-16 1922 1945 1907 1909 732800 1909
2014-09-17 1905 1923 1899 1905 663700 1905
2014-09-18 1914 1918 1890 1894 851200 1894
2014-09-19 1899 1938 1890 1924 917400 1924
2014-09-22 1930 1937 1878 1885 715300 1885
2014-09-24 1879 1915 1875 1898 727900 1898
2014-09-25 1909 1912 1890 1901 672000 1901
2014-09-26 1853 1879 1843 1870 909100 1870
2014-09-29 1883 1914 1878 1911 780000 1911
2014-09-30 1900 1921 1871 1891 703400 1891
2014-10-01 1897 1908 1871 1880 562900 1880
2014-10-02 1867 1875 1835 1838 837900 1838
2014-10-03 1815 1837 1798 1814 1286400 1814
2014-10-06 1826 1858 1820 1839 759500 1839
2014-10-07 1819 1831 1798 1799 746600 1799
2014-10-08 1775 1800 1766 1794 779300 1794
2014-10-09 1803 1810 1771 1774 774300 1774
2014-10-10 1747 1756 1722 1736 1308800 1736
2014-10-14 1675 1711 1652 1693 1383300 1693
2014-10-15 1699 1729 1696 1724 824800 1724
2014-10-16 1672 1707 1671 1678 968000 1678
2014-10-17 1680 1695 1642 1648 1158100 1648
2014-10-20 1688 1706 1688 1704 867100 1704
2014-10-21 1698 1708 1664 1670 718500 1670
2014-10-22 1696 1747 1696 1744 928700 1744
2014-10-23 1723 1771 1723 1761 833800 1761
2014-10-24 1796 1812 1785 1806 1155900 1806
2014-10-27 1809 1834 1800 1831 675800 1831
2014-10-28 1812 1829 1804 1822 621700 1822
2014-10-29 1825 1869 1825 1856 688700 1856
2014-10-30 1875 1917 1865 1890 1551300 1890
2014-10-31 1908 1968 1895 1961 2017700 1961
2014-11-04 2001 2018 1970 1999 1587800 1999
2014-11-05 1980 1999 1974 1986 1241600 1986
2014-11-06 1986 2050 1964 2005 1224200 2005
2014-11-07 1964 1983 1897 1915 2016000 1915
2014-11-10 1882 1886 1834 1848 2207900 1848
2014-11-11 1844 1878 1831 1870 1406200 1870
2014-11-12 1875 1878 1818 1823 1994700 1823
2014-11-13 1804 1819 1789 1807 1576300 1807
2014-11-14 1795 1798 1750 1786 2708600 1786
2014-11-17 1776 1788 1734 1742 1251700 1742
2014-11-18 1776 1796 1756 1774 1189100 1774
2014-11-19 1774 1809 1774 1788 1171900 1788
2014-11-20 1787 1798 1777 1780 944900 1780
2014-11-21 1762 1800 1756 1789 1248900 1789
2014-11-25 1794 1815 1760 1762 1091300 1762
2014-11-26 1777 1795 1771 1779 1060500 1779
2014-11-27 1772 1790 1757 1758 787700 1758
2014-11-28 1758 1779 1758 1765 696400 1765
2014-12-01 1753 1765 1740 1755 1115300 1755
2014-12-02 1727 1742 1712 1729 1496900 1729
2014-12-03 1768 1825 1768 1791 1685700 1791
2014-12-04 1820 1848 1809 1810 1230300 1810
2014-12-05 1785 1789 1760 1781 1144900 1781
2014-12-08 1776 1813 1776 1809 1020200 1809
2014-12-09 1807 1834 1799 1815 832600 1815
2014-12-10 1775 1781 1731 1741 1248300 1741
2014-12-11 1720 1729 1684 1706 1053300 1706
2014-12-12 1705 1731 1701 1716 2266100 1716
2014-12-15 1693 1729 1688 1711 987600 1711
2014-12-16 1671 1684 1662 1675 1255000 1675
2014-12-17 1683 1694 1669 1680 1152900 1680
2014-12-18 1701 1725 1701 1720 832000 1720
2014-12-19 1756 1756 1719 1740 1040500 1740
2014-12-22 1733 1734 1711 1721 528600 1721
2014-12-24 1750 1754 1702 1709 765500 1709
2014-12-25 1688 1690 1670 1681 683400 1681
2014-12-26 1672 1697 1668 1693 586200 1693
2014-12-29 1698 1710 1660 1681 793400 1681
2014-12-30 1681 1687 1659 1660 733100 1660


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。