個別株価データ

個別株価データ

東証2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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2005-01-07 400 400 395 400 8000 4000
2005-01-12 400 400 400 400 2000 4000
2005-01-13 399 400 399 400 5000 4000
2005-01-18 396 396 396 396 3000 3960
2005-01-20 405 405 396 396 6000 3960
2005-01-24 396 396 396 396 1000 3960
2005-01-25 406 406 406 406 3000 4060
2005-01-28 401 401 401 401 1000 4010
2005-02-02 401 405 401 405 2000 4050
2005-02-03 405 405 405 405 3000 4050
2005-02-04 405 405 405 405 1000 4050
2005-02-07 409 409 409 409 2000 4090
2005-02-08 405 405 405 405 2000 4050
2005-02-10 410 410 410 410 4000 4100
2005-02-14 410 410 408 408 2000 4080
2005-02-16 400 400 400 400 3000 4000
2005-02-21 409 409 402 402 2000 4020
2005-02-22 403 404 403 404 4000 4040
2005-02-23 404 404 403 403 2000 4030
2005-02-25 408 408 408 408 7000 4080
2005-02-28 405 405 402 405 7000 4050
2005-03-01 409 410 409 410 2000 4100
2005-03-02 414 419 414 419 5000 4190
2005-03-03 429 429 429 429 3000 4290
2005-03-04 432 432 432 432 1000 4320
2005-03-07 434 445 434 440 5000 4400
2005-03-08 440 442 438 438 6000 4380
2005-03-09 435 435 435 435 1000 4350
2005-03-10 440 440 440 440 2000 4400
2005-03-16 450 450 450 450 5000 4500
2005-03-22 462 463 450 450 32000 4500
2005-03-23 444 444 439 440 8000 4400
2005-03-24 427 430 427 429 3000 4290
2005-03-25 429 430 429 430 4000 4300
2005-03-28 427 427 427 427 2000 4270
2005-03-29 427 427 427 427 1000 4270
2005-03-30 427 427 427 427 2000 4270
2005-04-01 437 437 437 437 1000 4370
2005-04-08 437 437 433 433 3000 4330
2005-04-12 420 420 420 420 3000 4200
2005-04-13 430 430 430 430 1000 4300
2005-04-14 421 421 421 421 1000 4210
2005-04-18 421 421 401 401 10000 4010
2005-04-19 401 403 401 403 10000 4030
2005-04-20 403 403 400 400 10000 4000
2005-04-22 408 410 408 410 11000 4100
2005-04-25 414 414 414 414 4000 4140
2005-04-28 410 410 410 410 1000 4100
2005-05-02 400 401 400 401 6000 4010
2005-05-06 410 415 410 415 2000 4150
2005-05-10 420 420 420 420 4000 4200
2005-05-11 419 419 419 419 1000 4190
2005-05-12 419 419 419 419 1000 4190
2005-05-13 420 420 420 420 1000 4200
2005-05-16 419 430 419 430 11000 4300
2005-05-17 445 462 430 430 38000 4300
2005-05-18 405 409 405 405 13000 4050
2005-05-19 408 408 407 407 2000 4070
2005-05-20 437 437 425 430 5000 4300
2005-05-23 411 412 411 412 5000 4120
2005-05-24 416 420 415 415 4000 4150
2005-05-25 427 427 409 411 7000 4110
2005-05-26 401 401 401 401 2000 4010
2005-05-31 406 406 406 406 1000 4060
2005-06-01 408 408 408 408 1000 4080
2005-06-02 417 417 417 417 1000 4170
2005-06-03 407 407 407 407 3000 4070
2005-06-06 412 412 412 412 1000 4120
2005-06-08 412 412 408 408 3000 4080
2005-06-09 408 408 403 403 2000 4030
2005-06-10 407 407 402 403 3000 4030
2005-06-14 405 405 405 405 2000 4050
2005-06-16 415 415 415 415 1000 4150
2005-06-20 415 415 415 415 2000 4150
2005-06-21 411 411 406 406 3000 4060
2005-06-22 420 420 420 420 4000 4200
2005-06-27 421 421 420 420 4000 4200
2005-06-28 425 425 420 420 4000 4200
2005-07-01 416 416 415 415 2000 4150
2005-07-05 412 412 412 412 1000 4120
2005-07-07 420 420 420 420 2000 4200
2005-07-08 424 424 424 424 2000 4240
2005-07-11 424 426 420 426 6000 4260
2005-07-12 427 427 427 427 3000 4270
2005-07-13 428 428 425 425 3000 4250
2005-07-14 420 420 420 420 1000 4200
2005-07-15 425 427 425 425 4000 4250
2005-07-19 429 429 429 429 1000 4290
2005-07-20 430 440 429 440 17000 4400
2005-07-22 427 427 420 420 16000 4200
2005-07-25 438 438 438 438 3000 4380
2005-07-27 433 433 433 433 1000 4330
2005-07-28 438 438 428 428 4000 4280
2005-07-29 431 433 431 432 3000 4320
2005-08-01 433 436 430 433 9000 4330
2005-08-02 435 435 425 434 15000 4340
2005-08-03 435 435 435 435 1000 4350
2005-08-04 434 434 434 434 1000 4340
2005-08-05 430 432 430 432 4000 4320
2005-08-08 434 437 434 436 11000 4360
2005-08-09 440 445 439 445 11000 4450
2005-08-10 448 449 448 449 4000 4490
2005-08-11 449 449 441 441 3000 4410
2005-08-12 449 459 449 459 16000 4590
2005-08-15 459 460 457 460 7000 4600
2005-08-16 459 460 459 460 3000 4600
2005-08-17 460 460 455 455 3000 4550
2005-08-18 460 460 449 449 6000 4490
2005-08-19 459 459 459 459 1000 4590
2005-08-22 456 460 450 460 10000 4600
2005-08-23 460 460 460 460 9000 4600
2005-08-24 460 460 460 460 3000 4600
2005-08-25 460 460 460 460 3000 4600
2005-08-29 456 456 456 456 1000 4560
2005-08-30 458 460 458 460 6000 4600
2005-08-31 460 460 460 460 7000 4600
2005-09-01 460 460 456 456 3000 4560
2005-09-02 460 460 460 460 1000 4600
2005-09-05 460 470 460 470 8000 4700
2005-09-06 472 495 472 475 15000 4750
2005-09-07 482 494 481 482 8000 4820
2005-09-08 485 492 485 492 4000 4920
2005-09-09 490 495 485 495 13000 4950
2005-09-12 495 495 495 495 1000 4950
2005-09-13 490 490 486 486 3000 4860
2005-09-14 495 495 495 495 2000 4950
2005-09-15 485 485 485 485 5000 4850
2005-09-16 485 485 485 485 2000 4850
2005-09-20 480 480 480 480 4000 4800
2005-09-21 487 490 487 487 5000 4870
2005-09-22 482 482 482 482 1000 4820
2005-09-26 490 490 488 488 5000 4880
2005-09-27 488 488 470 470 7000 4700
2005-09-29 463 464 463 464 2000 4640
2005-09-30 462 462 442 442 7000 4420
2005-10-03 460 460 450 450 4000 4500
2005-10-05 457 457 457 457 1000 4570
2005-10-06 461 461 454 455 16000 4550
2005-10-07 456 456 455 455 2000 4550
2005-10-11 455 455 455 455 2000 4550
2005-10-12 460 460 456 456 4000 4560
2005-10-13 456 460 456 460 2000 4600
2005-10-14 453 453 451 451 3000 4510
2005-10-17 453 453 453 453 4000 4530
2005-10-18 459 459 459 459 3000 4590
2005-10-19 460 460 455 455 3000 4550
2005-10-20 459 459 454 454 2000 4540
2005-10-21 455 455 450 455 15000 4550
2005-10-24 455 460 455 459 8000 4590
2005-10-25 460 463 460 460 6000 4600
2005-10-26 462 463 462 463 8000 4630
2005-10-28 463 465 461 465 6000 4650
2005-10-31 469 475 467 475 12000 4750
2005-11-01 555 555 545 545 89000 5450
2005-11-02 550 550 541 541 5000 5410
2005-11-04 539 539 525 525 10000 5250
2005-11-07 525 529 512 519 11000 5190
2005-11-08 521 521 521 521 1000 5210
2005-11-10 530 530 530 530 3000 5300
2005-11-14 514 514 514 514 1000 5140
2005-11-15 495 496 488 488 8000 4880
2005-11-16 480 480 473 473 9000 4730
2005-11-17 480 488 480 488 4000 4880
2005-11-18 492 494 488 488 5000 4880
2005-11-21 488 488 487 488 4000 4880
2005-11-22 476 476 473 475 4000 4750
2005-11-24 475 479 473 479 7000 4790
2005-11-25 479 479 476 479 7000 4790
2005-11-28 471 475 469 469 5000 4690
2005-11-29 470 470 468 468 4000 4680
2005-11-30 475 475 470 470 4000 4700
2005-12-01 470 470 469 469 3000 4690
2005-12-02 466 473 466 470 11000 4700
2005-12-05 471 471 470 470 9000 4700
2005-12-06 471 472 470 472 8000 4720
2005-12-07 474 474 473 473 4000 4730
2005-12-08 473 473 473 473 5000 4730
2005-12-09 469 471 467 471 7000 4710
2005-12-12 473 483 473 483 11000 4830
2005-12-13 483 483 483 483 2000 4830
2005-12-14 477 479 472 478 13000 4780
2005-12-15 476 479 476 479 4000 4790
2005-12-16 477 477 477 477 7000 4770
2005-12-19 475 489 473 489 10000 4890
2005-12-20 488 488 488 488 15000 4880
2005-12-21 485 485 477 482 8000 4820
2005-12-22 475 479 475 479 5000 4790
2005-12-26 483 483 475 476 24000 4760
2005-12-27 476 477 472 477 19000 4770
2005-12-28 475 475 475 475 12000 4750
2005-12-29 474 490 474 490 15000 4900


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。