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。
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
2003-01-06 1040 1040 1040 1040 600 520
2003-01-07 1040 1040 1040 1040 1000 520
2003-01-08 1000 1000 1000 1000 600 500
2003-01-10 1000 1000 1000 1000 200 500
2003-01-14 1001 1001 1001 1001 2300 500.5
2003-01-17 1000 1000 1000 1000 1000 500
2003-01-20 1000 1030 1000 1030 10700 515
2003-01-21 1000 1010 1000 1010 2500 505
2003-01-22 1010 1030 1000 1030 700 515
2003-01-23 1029 1029 1000 1000 1200 500
2003-01-24 1000 1029 1000 1029 900 514.5
2003-01-27 1010 1010 1000 1000 5200 500
2003-01-28 1000 1010 1000 1010 900 505
2003-01-29 1010 1020 1010 1020 2000 510
2003-01-30 1030 1030 1030 1030 1400 515
2003-01-31 1031 1050 1030 1030 1900 515
2003-02-03 1030 1030 1030 1030 100 515
2003-02-04 1030 1030 1030 1030 100 515
2003-02-05 1040 1040 1040 1040 100 520
2003-02-06 1030 1030 1030 1030 1300 515
2003-02-07 1030 1030 1010 1010 1100 505
2003-02-10 1010 1030 1010 1030 200 515
2003-02-12 1029 1029 1020 1020 1800 510
2003-02-13 1030 1030 1030 1030 6200 515
2003-02-14 1030 1050 1030 1050 1100 525
2003-02-17 1050 1050 1050 1050 1300 525
2003-02-18 1050 1090 1050 1090 2100 545
2003-02-19 1100 1100 1060 1090 700 545
2003-02-20 1080 1080 1080 1080 200 540
2003-02-21 1080 1080 1080 1080 100 540
2003-02-24 1070 1070 1070 1070 1500 535
2003-02-25 1070 1070 1070 1070 500 535
2003-02-26 1069 1069 1069 1069 3800 534.5
2003-02-27 1065 1065 1065 1065 500 532.5
2003-02-28 1070 1070 1070 1070 3500 535
2003-03-03 1060 1060 1060 1060 300 530
2003-03-04 1060 1060 1060 1060 1600 530
2003-03-05 1040 1040 1040 1040 600 520
2003-03-06 1040 1040 1040 1040 600 520
2003-03-07 1040 1040 1040 1040 400 520
2003-03-10 1040 1040 1010 1039 900 519.5
2003-03-11 1039 1039 1039 1039 1300 519.5
2003-03-12 1039 1039 1030 1030 800 515
2003-03-13 1039 1039 1020 1038 1100 519
2003-03-14 1050 1050 1050 1050 2300 525
2003-03-17 1051 1051 1050 1050 200 525
2003-03-18 1060 1060 1060 1060 1300 530
2003-03-19 1060 1065 1060 1065 1500 532.5
2003-03-20 1080 1100 1070 1070 1200 535
2003-03-24 1080 1080 1080 1080 2500 540
2003-03-25 1080 1080 1080 1080 500 540
2003-03-26 1065 1065 1065 1065 4800 532.5
2003-03-27 1060 1060 1060 1060 1000 530
2003-03-28 1055 1055 1055 1055 500 527.5
2003-03-31 1060 1060 1060 1060 3300 530
2003-04-01 1050 1050 1050 1050 200 525
2003-04-03 1050 1050 1050 1050 500 525
2003-04-04 1030 1040 1030 1040 1600 520
2003-04-07 1040 1040 1040 1040 2400 520
2003-04-08 1040 1040 1040 1040 2000 520
2003-04-09 1040 1050 1040 1050 700 525
2003-04-10 1040 1040 1040 1040 800 520
2003-04-11 980 1040 980 1040 300 520
2003-04-14 1050 1050 1050 1050 6400 525
2003-04-15 1050 1050 1050 1050 1800 525
2003-04-16 1060 1060 1050 1050 1200 525
2003-04-17 1040 1050 1040 1050 200 525
2003-04-18 1040 1040 1040 1040 400 520
2003-04-21 1040 1040 1040 1040 1000 520
2003-04-22 1049 1050 1040 1050 1800 525
2003-04-23 1040 1040 1040 1040 200 520
2003-04-24 980 1020 980 1020 1000 510
2003-04-25 1020 1020 1020 1020 1400 510
2003-04-28 1021 1021 1021 1021 400 510.5
2003-04-30 1030 1050 1030 1050 3700 525
2003-05-01 1050 1100 1050 1100 1900 550
2003-05-02 1100 1100 1050 1050 4200 525
2003-05-06 1050 1050 1050 1050 1500 525
2003-05-08 1050 1050 980 980 3200 490
2003-05-09 995 1040 990 1000 2800 500
2003-05-13 1040 1040 1020 1020 1200 510
2003-05-14 1050 1050 1050 1050 1300 525
2003-05-15 1050 1130 1050 1130 3900 565
2003-05-16 1150 1150 1130 1130 4400 565
2003-05-19 1131 1200 1131 1180 1600 590
2003-05-20 1221 1370 1180 1220 8300 610
2003-05-21 1301 1320 1240 1240 3900 620
2003-05-22 1420 1420 1330 1370 7900 685
2003-05-23 1370 1370 1350 1350 6700 675
2003-05-26 1350 1350 1240 1240 5100 620
2003-05-27 1199 1199 1119 1170 1900 585
2003-05-28 1171 1172 1170 1171 700 585.5
2003-05-29 1171 1180 1170 1180 700 590
2003-05-30 1250 1270 1250 1270 800 635
2003-06-02 1275 1275 1270 1270 2500 635
2003-06-04 1270 1270 1270 1270 100 635
2003-06-05 1220 1270 1202 1250 2800 625
2003-06-06 1250 1250 1211 1250 1700 625
2003-06-09 1200 1200 1200 1200 700 600
2003-06-10 1200 1200 1200 1200 800 600
2003-06-11 1202 1202 1202 1202 200 601
2003-06-12 1200 1200 1200 1200 500 600
2003-06-13 1249 1250 1249 1250 600 625
2003-06-16 1250 1270 1250 1250 7300 625
2003-06-17 1230 1230 1220 1220 500 610
2003-06-18 1250 1250 1250 1250 100 625
2003-06-19 1250 1250 1250 1250 300 625
2003-06-20 1230 1230 1230 1230 1300 615
2003-06-23 1250 1250 1230 1250 5100 625
2003-06-24 1210 1220 1210 1220 400 610
2003-06-25 1220 1230 1220 1230 1900 615
2003-06-26 1250 1250 1250 1250 3300 625
2003-06-27 1250 1250 1230 1230 3200 615
2003-06-30 1230 1230 1220 1220 800 610
2003-07-01 1230 1230 1201 1230 3900 615
2003-07-02 1230 1230 1230 1230 600 615
2003-07-03 1240 1240 1230 1230 1500 615
2003-07-04 1230 1230 1220 1220 1300 610
2003-07-07 1220 1240 1220 1220 4700 610
2003-07-08 1221 1280 1221 1280 1100 640
2003-07-09 1300 1300 1300 1300 2400 650
2003-07-11 1299 1300 1299 1300 6400 650
2003-07-14 1299 1299 1290 1290 5400 645
2003-07-15 1300 1300 1300 1300 9300 650
2003-07-16 1298 1298 1201 1298 4000 649
2003-07-17 1260 1260 1240 1240 800 620
2003-07-18 1240 1240 1230 1230 700 615
2003-07-22 1240 1240 1240 1240 800 620
2003-07-23 1250 1250 1250 1250 3400 625
2003-07-24 1250 1250 1230 1230 2100 615
2003-07-25 1230 1230 1230 1230 700 615
2003-07-28 1231 1260 1231 1260 2200 630
2003-07-29 1260 1260 1260 1260 1000 630
2003-07-30 1270 1270 1250 1250 6100 625
2003-08-01 1240 1240 1240 1240 600 620
2003-08-04 1250 1250 1240 1240 1100 620
2003-08-05 1210 1210 1200 1200 4000 600
2003-08-07 1200 1200 1200 1200 600 600
2003-08-11 1250 1260 1250 1260 1200 630
2003-08-12 1250 1250 1210 1250 800 625
2003-08-13 1260 1280 1240 1240 8200 620
2003-08-14 1280 1280 1280 1280 1000 640
2003-08-15 1260 1260 1260 1260 200 630
2003-08-18 1230 1230 1230 1230 600 615
2003-08-19 1250 1250 1240 1240 2200 620
2003-08-20 1220 1220 1220 1220 400 610
2003-08-21 1220 1230 1212 1230 2100 615
2003-08-22 1230 1230 1180 1230 1500 615
2003-08-25 1270 1270 1250 1250 1800 625
2003-08-26 1249 1270 1249 1270 6800 635
2003-08-27 1270 1270 1270 1270 900 635
2003-08-28 1270 1270 1270 1270 2600 635
2003-08-29 1275 1275 1260 1275 1700 637.5
2003-09-01 1275 1295 1275 1295 1100 647.5
2003-09-02 1299 1299 1260 1298 3700 649
2003-09-03 1299 1450 1299 1430 18900 715
2003-09-04 1435 1550 1435 1500 29600 750
2003-09-05 1500 1500 1430 1470 12900 735
2003-09-08 1489 1489 1445 1445 2900 722.5
2003-09-09 1471 1488 1471 1480 4400 740
2003-09-10 1490 1500 1480 1498 6400 749
2003-09-11 1480 1490 1460 1460 3100 730
2003-09-12 1450 1500 1450 1460 3600 730
2003-09-16 1500 1540 1460 1500 13000 750
2003-09-17 1550 1800 1550 1750 64000 875
2003-09-18 1870 2050 1860 2050 81100 1025
2003-09-19 2350 2440 2230 2240 120700 1120
2003-09-22 2350 2400 2330 2360 39000 1180
2003-09-24 2360 2360 2210 2250 36700 1125
2003-09-25 2050 2090 2000 2020 15800 1010
2003-09-26 2020 2100 2020 2100 11200 1050
2003-09-29 2105 2105 2000 2000 19500 1000
2003-09-30 2000 2030 2000 2000 5700 1000
2003-10-01 2000 2100 1995 2040 22200 1020
2003-10-02 2005 2005 1841 1880 11600 940
2003-10-03 1923 2000 1900 1980 7400 990
2003-10-06 2020 2020 1900 1900 11000 950
2003-10-07 1890 1890 1845 1890 6500 945
2003-10-08 1880 1880 1800 1811 10800 905.5
2003-10-09 1800 1995 1800 1985 8500 992.5
2003-10-10 1925 1975 1921 1970 13200 985
2003-10-14 1971 2020 1970 2000 14700 1000
2003-10-15 2070 2070 1950 1955 8000 977.5
2003-10-16 1999 2050 1955 2050 9200 1025
2003-10-17 2025 2030 2000 2005 4300 1002.5
2003-10-20 2000 2070 2000 2020 5100 1010
2003-10-21 2020 2050 2010 2010 9600 1005
2003-10-22 2020 2030 1990 1990 4900 995
2003-10-23 1981 1981 1881 1900 6300 950
2003-10-24 1865 1960 1850 1960 9000 980
2003-10-27 1960 2045 1960 2045 4700 1022.5
2003-10-28 2045 2050 2000 2040 15300 1020
2003-10-29 2035 2035 1998 2000 3800 1000
2003-10-30 2000 2040 2000 2000 9000 1000
2003-10-31 2000 2050 1980 2050 13900 1025
2003-11-04 2050 2070 2040 2070 17800 1035
2003-11-05 2075 2100 2055 2100 12200 1050
2003-11-06 2105 2230 2100 2170 20500 1085
2003-11-07 2210 2380 2160 2295 42400 1147.5
2003-11-10 2255 2255 2080 2145 13800 1072.5
2003-11-11 2100 2105 1910 2100 12500 1050
2003-11-12 2100 2100 2020 2040 1000 1020
2003-11-13 2050 2060 2040 2060 4000 1030
2003-11-14 2060 2065 2060 2060 500 1030
2003-11-17 2100 2100 1940 1940 5600 970
2003-11-18 1730 1870 1730 1800 2000 900
2003-11-19 1750 1950 1750 1850 5200 925
2003-11-20 2000 2050 1910 1910 6500 955
2003-11-21 1880 1960 1860 1960 2300 980
2003-11-25 1960 1960 1900 1900 4200 950
2003-11-26 1900 1920 1880 1880 4000 940
2003-11-27 1880 1900 1860 1861 5200 930.5
2003-11-28 1861 1900 1850 1900 4900 950
2003-12-02 1870 1870 1800 1850 1200 925
2003-12-03 1800 1801 1800 1801 6600 900.5
2003-12-04 1800 1810 1800 1810 2000 905
2003-12-05 1810 1810 1810 1810 400 905
2003-12-08 1810 1810 1810 1810 200 905
2003-12-09 1800 1800 1795 1795 800 897.5
2003-12-10 1770 1790 1770 1770 1400 885
2003-12-11 1790 1790 1760 1760 1000 880
2003-12-12 1760 1760 1760 1760 3500 880
2003-12-15 1790 1790 1760 1790 3500 895
2003-12-16 1790 1820 1780 1820 13900 910
2003-12-17 1820 1870 1820 1850 3200 925
2003-12-18 1870 1870 1840 1870 4700 935
2003-12-19 1870 1920 1870 1890 7600 945
2003-12-22 1940 2000 1940 2000 7100 1000
2003-12-24 1950 2000 1820 1880 9300 940
2003-12-25 1890 1890 1880 1880 2000 940
2003-12-26 1930 1930 1930 1930 700 965
2003-12-29 1931 2000 1930 2000 5400 1000
2003-12-30 2000 2040 1950 2040 12300 1020


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。