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
2016-01-04 1693 1701 1641 1647 680600 1647
2016-01-05 1647 1668 1636 1652 442900 1652
2016-01-06 1650 1664 1619 1640 640400 1640
2016-01-07 1636 1639 1593 1596 811600 1596
2016-01-08 1565 1616 1563 1595 1354100 1595
2016-01-12 1565 1577 1529 1538 974900 1538
2016-01-13 1546 1612 1543 1612 777100 1612
2016-01-14 1563 1581 1546 1579 1351100 1579
2016-01-15 1612 1630 1598 1623 1603100 1623
2016-01-18 1583 1616 1561 1608 660400 1608
2016-01-19 1600 1624 1598 1621 466100 1621
2016-01-20 1630 1635 1568 1570 906400 1570
2016-01-21 1579 1614 1543 1545 1022000 1545
2016-01-22 1590 1627 1576 1621 790300 1621
2016-01-25 1650 1662 1620 1636 708500 1636
2016-01-26 1606 1611 1579 1596 659800 1596
2016-01-27 1616 1685 1616 1679 791800 1679
2016-01-28 1671 1695 1645 1679 588400 1679
2016-01-29 1707 1756 1661 1740 1132800 1740
2016-02-01 1757 1780 1742 1759 647200 1759
2016-02-02 1750 1754 1719 1728 370800 1728
2016-02-03 1684 1697 1658 1689 699700 1689
2016-02-04 1662 1693 1647 1676 444700 1676
2016-02-05 1630 1667 1615 1658 731800 1658
2016-02-08 1654 1661 1612 1655 1004700 1655
2016-02-09 1585 1593 1553 1578 1061900 1578
2016-02-10 1600 1604 1524 1558 1102700 1558
2016-02-12 1526 1545 1494 1517 1444500 1517
2016-02-15 1568 1660 1564 1645 1045600 1645
2016-02-16 1607 1659 1607 1613 854800 1613
2016-02-17 1601 1622 1557 1572 1103400 1572
2016-02-18 1612 1653 1609 1638 782400 1638
2016-02-19 1630 1649 1614 1640 705600 1640
2016-02-22 1637 1705 1636 1698 1009900 1698
2016-02-23 1713 1716 1675 1683 659700 1683
2016-02-24 1675 1705 1669 1688 557600 1688
2016-02-25 1687 1722 1680 1715 555500 1715
2016-02-26 1722 1730 1684 1689 766400 1689
2016-02-29 1688 1722 1684 1685 588500 1685
2016-03-01 1688 1696 1669 1685 681000 1685
2016-03-02 1705 1705 1645 1696 860400 1696
2016-03-03 1678 1686 1634 1652 963100 1652
2016-03-04 1644 1709 1636 1707 859600 1707
2016-03-07 1719 1745 1713 1741 928500 1741
2016-03-08 1740 1744 1705 1726 712700 1726
2016-03-09 1718 1739 1702 1733 625800 1733
2016-03-10 1747 1754 1727 1731 564100 1731
2016-03-11 1704 1770 1703 1764 1717300 1764
2016-03-14 1795 1837 1795 1818 1030500 1818
2016-03-15 1818 1832 1784 1797 871900 1797
2016-03-16 1797 1817 1779 1785 456300 1785
2016-03-17 1806 1810 1759 1778 821300 1778
2016-03-18 1786 1808 1772 1780 522500 1780
2016-03-22 1825 1830 1781 1809 611600 1809
2016-03-23 1809 1836 1803 1811 371600 1811
2016-03-24 1809 1822 1785 1807 536300 1807
2016-03-25 1808 1810 1762 1771 539400 1771
2016-03-28 1798 1803 1770 1783 382300 1783
2016-03-29 1742 1776 1729 1759 538500 1759
2016-03-30 1759 1769 1738 1748 527800 1748
2016-03-31 1757 1769 1730 1738 810700 1738
2016-04-01 1737 1744 1690 1699 872800 1699
2016-04-04 1695 1716 1676 1692 774500 1692
2016-04-05 1683 1687 1625 1639 632000 1639
2016-04-06 1649 1656 1627 1642 801600 1642
2016-04-07 1628 1653 1611 1644 864600 1644
2016-04-08 1634 1686 1624 1662 1050000 1662
2016-04-11 1661 1670 1630 1650 561100 1650
2016-04-12 1648 1653 1616 1638 611200 1638
2016-04-13 1662 1687 1652 1673 627200 1673
2016-04-14 1698 1717 1687 1717 681800 1717
2016-04-15 1721 1744 1690 1714 782700 1714
2016-04-18 1695 1721 1687 1696 925400 1696
2016-04-19 1735 1740 1702 1728 745600 1728
2016-04-20 1737 1744 1699 1707 802000 1707
2016-04-21 1747 1747 1727 1739 660900 1739
2016-04-22 1729 1737 1700 1727 1012600 1727
2016-04-25 1726 1726 1694 1714 576400 1714
2016-04-26 1714 1725 1700 1718 500600 1718
2016-04-27 1733 1753 1722 1731 657300 1731
2016-04-28 1741 1760 1612 1656 977900 1656
2016-05-02 1603 1643 1603 1639 808900 1639
2016-05-06 1649 1657 1612 1626 869100 1626
2016-05-09 1648 1655 1626 1649 684100 1649
2016-05-10 1715 1779 1700 1779 1568600 1779
2016-05-11 1739 1807 1705 1797 1465600 1797
2016-05-12 1837 1928 1837 1925 1896000 1925
2016-05-13 1936 1941 1872 1874 1260300 1874
2016-05-16 1892 1923 1881 1889 787900 1889
2016-05-17 1911 1917 1881 1910 554700 1910
2016-05-18 1882 1920 1874 1900 664900 1900
2016-05-19 1902 1915 1890 1901 418100 1901
2016-05-20 1876 1885 1850 1869 833400 1869
2016-05-23 1856 1863 1823 1840 858400 1840
2016-05-24 1834 1843 1808 1831 921600 1831
2016-05-25 1854 1860 1824 1828 567000 1828
2016-05-26 1841 1842 1824 1832 348200 1832
2016-05-27 1835 1853 1821 1827 523700 1827
2016-05-30 1850 1857 1821 1830 364600 1830
2016-05-31 1830 1837 1808 1830 404300 1830
2016-06-01 1809 1834 1795 1820 606900 1820
2016-06-02 1801 1808 1771 1783 717600 1783
2016-06-03 1773 1797 1766 1786 348000 1786
2016-06-06 1757 1762 1747 1760 353700 1760
2016-06-07 1753 1769 1740 1758 830200 1758
2016-06-08 1773 1802 1763 1802 803700 1802
2016-06-09 1794 1804 1773 1794 566200 1794
2016-06-10 1811 1835 1785 1806 1544600 1806
2016-06-13 1793 1793 1722 1733 706200 1733
2016-06-14 1723 1747 1704 1717 636500 1717
2016-06-15 1718 1723 1686 1696 486200 1696
2016-06-16 1698 1711 1652 1654 669700 1654
2016-06-17 1676 1692 1665 1666 766600 1666
2016-06-20 1694 1716 1693 1712 675300 1712
2016-06-21 1691 1691 1664 1680 696800 1680
2016-06-22 1659 1659 1631 1648 651900 1648
2016-06-23 1671 1672 1640 1653 438100 1653
2016-06-24 1658 1674 1514 1523 1089700 1523
2016-06-27 1562 1612 1553 1607 732800 1607
2016-06-28 1591 1635 1580 1618 505900 1618
2016-06-29 1623 1644 1615 1627 660500 1627
2016-06-30 1649 1668 1641 1654 614200 1654
2016-07-01 1654 1664 1640 1657 472300 1657
2016-07-04 1624 1659 1618 1650 276100 1650
2016-07-05 1643 1666 1641 1665 250300 1665
2016-07-06 1645 1657 1624 1654 480900 1654
2016-07-07 1655 1656 1634 1647 321600 1647
2016-07-08 1665 1668 1634 1636 784400 1636
2016-07-11 1670 1727 1669 1718 608500 1718
2016-07-12 1748 1791 1748 1755 751100 1755
2016-07-13 1791 1795 1724 1737 552900 1737
2016-07-14 1736 1765 1729 1762 539400 1762
2016-07-15 1762 1787 1708 1714 652000 1714
2016-07-19 1724 1746 1704 1745 621200 1745
2016-07-20 1732 1742 1719 1739 516200 1739
2016-07-21 1759 1773 1740 1743 345600 1743
2016-07-22 1733 1743 1710 1724 470900 1724
2016-07-25 1704 1738 1698 1722 442100 1722
2016-07-26 1722 1731 1696 1713 389100 1713
2016-07-27 1733 1788 1733 1762 720400 1762
2016-07-28 1744 1774 1728 1766 568500 1766
2016-07-29 1740 1770 1684 1717 782800 1717
2016-08-01 1695 1724 1668 1713 667400 1713
2016-08-02 1694 1722 1688 1714 472400 1714
2016-08-03 1705 1712 1683 1686 763100 1686
2016-08-04 1699 1724 1677 1719 1073500 1719
2016-08-05 1771 1864 1767 1839 2004800 1839
2016-08-08 1701 1794 1701 1729 1596600 1729
2016-08-09 1725 1742 1708 1736 716600 1736
2016-08-10 1725 1807 1725 1802 936800 1802
2016-08-12 1833 1859 1807 1811 1210500 1811
2016-08-15 1805 1813 1787 1797 668100 1797
2016-08-16 1834 1860 1797 1801 1123400 1801
2016-08-17 1841 1880 1818 1859 1181800 1859
2016-08-18 1835 1899 1830 1889 1214200 1889
2016-08-19 1898 1934 1891 1905 1375400 1905
2016-08-22 1919 1946 1908 1941 813800 1941
2016-08-23 1921 1944 1906 1923 749900 1923
2016-08-24 1900 1945 1896 1937 928500 1937
2016-08-25 1943 1988 1936 1947 1478000 1947
2016-08-26 1927 1944 1903 1925 1204900 1925
2016-08-29 1955 1962 1921 1928 1031100 1928
2016-08-30 1921 1950 1911 1947 740200 1947
2016-08-31 1943 1959 1920 1955 480100 1955
2016-09-01 1957 1981 1940 1978 893400 1978
2016-09-02 1955 1956 1912 1925 1383700 1925
2016-09-05 1922 1935 1894 1924 586600 1924
2016-09-06 1929 1949 1923 1947 973900 1947
2016-09-07 1926 1930 1908 1918 991400 1918
2016-09-08 1902 1906 1880 1904 876300 1904
2016-09-09 1903 1918 1869 1890 1357900 1890
2016-09-12 1852 1868 1838 1848 1030700 1848
2016-09-13 1875 1883 1856 1869 689600 1869
2016-09-14 1861 1867 1843 1851 774100 1851
2016-09-15 1839 1853 1823 1834 744500 1834
2016-09-16 1874 1879 1836 1842 884900 1842
2016-09-20 1818 1855 1814 1839 597900 1839
2016-09-21 1816 1834 1795 1831 1250500 1831
2016-09-23 1826 1828 1797 1809 1156400 1809
2016-09-26 1809 1811 1789 1806 924500 1806
2016-09-27 1808 1839 1804 1836 879400 1836
2016-09-28 1796 1811 1767 1807 659900 1807
2016-09-29 1812 1823 1800 1820 480200 1820
2016-09-30 1814 1858 1782 1787 934200 1787
2016-10-03 1807 1813 1782 1788 488200 1788
2016-10-04 1794 1802 1776 1785 592300 1785
2016-10-05 1780 1787 1764 1780 460800 1780
2016-10-06 1789 1799 1773 1781 451000 1781
2016-10-07 1783 1785 1761 1766 333500 1766
2016-10-11 1777 1793 1770 1789 694400 1789
2016-10-12 1779 1782 1766 1774 529000 1774
2016-10-13 1786 1786 1761 1768 417700 1768
2016-10-17 1796 1814 1782 1792 779400 1792
2016-10-19 1818 1828 1811 1822 732300 1822
2016-10-20 1814 1845 1806 1841 575700 1841
2016-10-21 1830 1847 1813 1816 727600 1816
2016-10-24 1814 1819 1802 1816 416200 1816
2016-10-25 1834 1835 1821 1829 407700 1829
2016-10-26 1838 1864 1834 1851 709500 1851
2016-10-27 1857 1861 1835 1851 508100 1851
2016-10-28 1862 1884 1854 1857 1120100 1857
2016-10-31 1858 1859 1833 1851 448900 1851
2016-11-01 1835 1859 1818 1857 567000 1857
2016-11-02 1844 1858 1835 1853 458700 1853
2016-11-04 1840 1853 1812 1822 642400 1822
2016-11-07 1850 1865 1842 1853 674900 1853
2016-11-08 1853 1855 1837 1841 451900 1841
2016-11-09 1911 1973 1826 1830 1909100 1830
2016-11-10 1900 1926 1867 1884 998600 1884
2016-11-11 1884 1899 1775 1779 1658000 1779
2016-11-14 1788 1817 1787 1809 1091800 1809
2016-11-15 1828 1829 1801 1820 651500 1820
2016-11-16 1829 1855 1820 1842 607800 1842
2016-11-17 1820 1842 1804 1822 967600 1822
2016-11-18 1824 1877 1817 1869 1087000 1869
2016-11-21 1868 1905 1859 1900 634500 1900
2016-11-22 1901 1921 1891 1913 652900 1913
2016-11-24 1930 1937 1915 1915 581300 1915
2016-11-25 1932 1937 1909 1921 514100 1921
2016-11-28 1917 1959 1912 1954 501200 1954
2016-11-29 1954 1960 1938 1945 624000 1945
2016-11-30 1944 1963 1939 1955 602100 1955
2016-12-01 1970 1992 1965 1968 748500 1968
2016-12-02 1968 1974 1943 1969 595700 1969
2016-12-05 1976 1980 1963 1969 483900 1969
2016-12-06 1984 1990 1979 1980 730600 1980
2016-12-07 1979 1982 1967 1971 396000 1971
2016-12-08 1972 2031 1957 2027 1077500 2027
2016-12-09 2042 2061 2029 2038 1845400 2038
2016-12-12 2063 2089 2042 2062 983800 2062
2016-12-13 2072 2100 2071 2098 636800 2098
2016-12-14 2096 2124 2091 2113 747300 2113
2016-12-15 2124 2140 2101 2111 501700 2111
2016-12-16 2128 2135 2109 2121 547700 2121
2016-12-19 2123 2130 2105 2119 476300 2119
2016-12-20 2112 2132 2100 2129 368200 2129
2016-12-21 2143 2155 2120 2131 592300 2131
2016-12-22 2121 2135 2104 2128 368900 2128
2016-12-26 2087 2134 2076 2126 401100 2126
2016-12-27 2119 2123 2109 2116 369900 2116
2016-12-28 2131 2156 2125 2152 376100 2152
2016-12-29 2145 2161 2133 2136 332300 2136
2016-12-30 2120 2153 2120 2141 343900 2141


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。