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
2006-01-04 5870 5920 5830 5920 4600 2960
2006-01-05 5950 5960 5830 5870 20200 2935
2006-01-06 5800 5900 5790 5830 15700 2915
2006-01-10 5790 6100 5760 6000 47400 3000
2006-01-11 5860 5960 5750 5820 39700 2910
2006-01-12 5830 5900 5790 5820 40000 2910
2006-01-13 5820 5860 5820 5830 19900 2915
2006-01-16 5830 5860 5800 5810 34200 2905
2006-01-17 5800 5800 5530 5640 35400 2820
2006-01-18 5600 5670 5150 5670 28200 2835
2006-01-19 5580 5800 5510 5790 22800 2895
2006-01-20 5730 5790 5600 5610 34100 2805
2006-01-23 5500 5610 5370 5450 31000 2725
2006-01-24 5530 5610 5430 5470 24100 2735
2006-01-25 5420 5630 5380 5610 21400 2805
2006-01-26 5690 5790 5620 5780 18100 2890
2006-01-27 5790 5850 5690 5850 20200 2925
2006-01-30 5860 6080 5850 6070 21500 3035
2006-01-31 6090 6130 5850 5930 20700 2965
2006-02-01 6030 6030 5850 5860 14200 2930
2006-02-02 5900 5980 5870 5870 14800 2935
2006-02-03 5800 5950 5800 5890 17700 2945
2006-02-06 5900 5980 5820 5980 10700 2990
2006-02-07 5980 6060 5880 6030 18100 3015
2006-02-08 6000 6030 5890 5890 19300 2945
2006-02-09 5980 6050 5930 5990 14900 2995
2006-02-10 6010 6030 5910 6000 13300 3000
2006-02-13 5900 5990 5780 5990 22100 2995
2006-02-14 5800 5920 5520 5760 36200 2880
2006-02-15 5740 5760 5510 5610 30600 2805
2006-02-16 5110 5330 4820 5330 115900 2665
2006-02-17 5130 5220 4920 5010 125300 2505
2006-02-20 4960 5190 4810 5010 92600 2505
2006-02-21 4980 5210 4960 5120 13100 2560
2006-02-22 5200 5300 5150 5300 25900 2650
2006-02-23 5200 5350 5150 5180 65500 2590
2006-02-24 5080 5130 5040 5070 120800 2535
2006-02-27 5070 5500 5060 5220 105700 2610
2006-02-28 5220 5260 5100 5220 42000 2610
2006-03-01 5110 5110 5050 5080 69600 2540
2006-03-02 5040 5090 4990 5000 75000 2500
2006-03-03 4970 4970 4830 4890 30600 2445
2006-03-06 4820 4890 4630 4750 97200 2375
2006-03-07 4750 4850 4680 4700 68000 2350
2006-03-08 4700 4760 4660 4660 40700 2330
2006-03-09 4660 4780 4660 4770 41200 2385
2006-03-10 4760 4840 4760 4820 40900 2410
2006-03-13 4840 4990 4800 4940 47800 2470
2006-03-14 4910 4940 4830 4850 34700 2425
2006-03-15 4820 4940 4810 4890 35100 2445
2006-03-16 4840 4890 4810 4820 25900 2410
2006-03-17 4890 4920 4800 4860 28400 2430
2006-03-20 4870 4950 4860 4950 28000 2475
2006-03-22 4960 5000 4910 5000 28700 2500
2006-03-23 5030 5040 4980 5010 42800 2505
2006-03-24 5000 5030 4990 5000 44800 2500
2006-03-27 5000 5040 4990 5040 27100 2520
2006-03-28 2460 2500 2410 2455 50600 2455
2006-03-29 2455 2550 2425 2525 148100 2525
2006-03-30 2500 2515 2470 2500 58300 2500
2006-03-31 2490 2515 2450 2500 65600 2500
2006-04-03 2500 2550 2480 2520 86100 2520
2006-04-04 2500 2520 2480 2500 48800 2500
2006-04-05 2500 2500 2450 2460 42100 2460
2006-04-06 2465 2525 2425 2500 88900 2500
2006-04-07 2480 2500 2450 2495 34300 2495
2006-04-10 2455 2515 2435 2460 34900 2460
2006-04-11 2455 2510 2425 2435 49500 2435
2006-04-12 2430 2455 2400 2400 37600 2400
2006-04-13 2420 2425 2350 2350 48900 2350
2006-04-14 2375 2380 2290 2295 79500 2295
2006-04-17 2300 2310 2190 2190 96500 2190
2006-04-18 2200 2220 2180 2200 155000 2200
2006-04-19 2280 2290 2235 2260 153300 2260
2006-04-20 2290 2350 2210 2310 176500 2310
2006-04-21 2285 2375 2285 2375 79100 2375
2006-04-24 2350 2420 2300 2330 94100 2330
2006-04-25 2320 2395 2210 2375 69100 2375
2006-04-26 2375 2420 2340 2370 77100 2370
2006-04-27 2360 2420 2340 2420 94100 2420
2006-04-28 2420 2420 2375 2400 40900 2400
2006-05-01 2435 2435 2390 2390 34800 2390
2006-05-02 2420 2425 2390 2415 32400 2415
2006-05-08 2415 2455 2415 2415 39800 2415
2006-05-09 2430 2430 2305 2380 31000 2380
2006-05-10 2315 2370 2290 2305 25300 2305
2006-05-11 2250 2275 2230 2245 26700 2245
2006-05-12 2205 2260 2125 2195 83500 2195
2006-05-15 2195 2230 2150 2165 61000 2165
2006-05-16 2230 2260 2200 2215 44700 2215
2006-05-17 2230 2250 2195 2240 40000 2240
2006-05-18 2100 2260 2015 2220 70700 2220
2006-05-19 2200 2230 2165 2225 45500 2225
2006-05-22 2200 2290 2200 2235 65900 2235
2006-05-23 2155 2210 2115 2155 75600 2155
2006-05-24 2155 2190 2140 2165 40100 2165
2006-05-25 2140 2190 2115 2180 51200 2180
2006-05-26 2180 2210 2150 2180 42600 2180
2006-05-29 2180 2195 2140 2190 23000 2190
2006-05-30 2160 2180 2130 2140 19900 2140
2006-05-31 2080 2180 2010 2170 62500 2170
2006-06-01 2170 2170 2075 2090 24300 2090
2006-06-02 2050 2085 2010 2050 74500 2050
2006-06-05 2000 2025 1920 1955 104000 1955
2006-06-06 1994 2045 1956 2045 123300 2045
2006-06-07 2045 2045 2000 2000 35700 2000
2006-06-08 1990 2150 1960 2150 86200 2150
2006-06-09 2070 2175 2070 2150 90200 2150
2006-06-12 2150 2185 2145 2185 17500 2185
2006-06-13 2185 2215 2145 2145 71200 2145
2006-06-14 2120 2175 2100 2160 73300 2160
2006-06-15 2150 2185 2135 2170 42000 2170
2006-06-16 2180 2215 2160 2200 43000 2200
2006-06-19 2200 2200 2170 2200 13100 2200
2006-06-20 2220 2255 2205 2250 43200 2250
2006-06-21 2190 2220 2125 2185 47500 2185
2006-06-22 2160 2295 2160 2295 50700 2295
2006-06-23 2215 2265 2215 2235 43800 2235
2006-06-26 2235 2260 2210 2245 39600 2245
2006-06-27 2210 2275 2180 2270 49700 2270
2006-06-28 2220 2245 2150 2155 34500 2155
2006-06-29 2135 2175 2105 2135 66800 2135
2006-06-30 2115 2220 2115 2205 50400 2205
2006-07-03 2210 2255 2210 2250 34800 2250
2006-07-04 2260 2265 2230 2235 35200 2235
2006-07-05 2210 2250 2190 2225 27600 2225
2006-07-06 2200 2235 2175 2220 52700 2220
2006-07-07 2225 2250 2190 2240 28900 2240
2006-07-10 2230 2250 2200 2220 87100 2220
2006-07-11 2220 2220 2115 2130 40200 2130
2006-07-12 2130 2190 2055 2100 88800 2100
2006-07-13 2100 2150 2055 2095 67000 2095
2006-07-14 2030 2130 2005 2085 70000 2085
2006-07-18 2085 2100 1990 2030 49400 2030
2006-07-19 2030 2055 1980 1980 36700 1980
2006-07-20 2030 2140 2030 2125 34500 2125
2006-07-21 2045 2070 2005 2030 21300 2030
2006-07-24 1990 2025 1990 2010 10000 2010
2006-07-25 2010 2030 1999 2025 23600 2025
2006-07-26 2025 2040 1992 2000 13300 2000
2006-07-27 2005 2005 1940 1999 39100 1999
2006-07-28 1999 1999 1925 1967 28300 1967
2006-07-31 2010 2015 1952 1988 16900 1988
2006-08-01 1985 1992 1950 1988 17000 1988
2006-08-02 1980 1980 1916 1941 52500 1941
2006-08-03 1922 1941 1902 1932 37900 1932
2006-08-04 1950 1950 1912 1931 26400 1931
2006-08-07 1930 1931 1881 1892 58100 1892
2006-08-08 1890 1909 1875 1903 40800 1903
2006-08-09 1902 1902 1861 1893 27800 1893
2006-08-10 1892 1892 1866 1877 38100 1877
2006-08-11 1883 1896 1859 1880 47700 1880
2006-08-14 1895 1925 1879 1925 19500 1925
2006-08-15 1924 1935 1890 1928 34100 1928
2006-08-16 1927 1969 1925 1968 39400 1968
2006-08-17 1990 2010 1990 1997 62600 1997
2006-08-18 2040 2095 2020 2065 80200 2065
2006-08-21 2080 2100 2065 2075 58500 2075
2006-08-22 2195 2195 2020 2040 76900 2040
2006-08-23 2080 2110 2025 2040 37100 2040
2006-08-24 2055 2055 1980 1991 44300 1991
2006-08-25 1991 2030 1963 2020 23400 2020
2006-08-28 2020 2030 1965 1966 36900 1966
2006-08-29 1975 2035 1975 2035 13700 2035
2006-08-30 2040 2055 1974 2055 48500 2055
2006-08-31 2055 2070 2015 2070 26900 2070
2006-09-01 2050 2085 2010 2045 50200 2045
2006-09-04 2045 2060 2000 2040 24700 2040
2006-09-05 2045 2045 2015 2015 15600 2015
2006-09-06 2020 2025 2000 2000 26600 2000
2006-09-07 2000 2005 1979 1999 41000 1999
2006-09-08 2010 2035 1998 2030 32600 2030
2006-09-11 2030 2045 2020 2025 21500 2025
2006-09-12 2025 2030 2005 2010 31600 2010
2006-09-13 2020 2045 2010 2025 23700 2025
2006-09-14 2025 2075 2025 2055 28600 2055
2006-09-15 2090 2135 2075 2090 55900 2090
2006-09-19 2115 2140 2100 2120 38600 2120
2006-09-20 2120 2135 2060 2070 38100 2070
2006-09-21 2075 2115 2055 2085 18300 2085
2006-09-22 2085 2100 2030 2080 46200 2080
2006-09-25 2080 2080 2010 2070 25700 2070
2006-09-26 2070 2070 2015 2025 10300 2025
2006-09-27 2055 2100 2055 2085 21100 2085
2006-09-28 2085 2100 2000 2000 49600 2000
2006-09-29 2005 2070 2000 2050 47500 2050
2006-10-02 2035 2070 2035 2070 23100 2070
2006-10-03 2100 2230 2100 2195 105200 2195
2006-10-04 2200 2205 2080 2090 103600 2090
2006-10-05 2110 2135 2090 2105 28900 2105
2006-10-06 2100 2175 2100 2170 26000 2170
2006-10-10 2170 2170 2120 2145 32200 2145
2006-10-11 2140 2150 2030 2040 56100 2040
2006-10-12 2040 2075 2005 2025 69500 2025
2006-10-13 2035 2060 2010 2045 84200 2045
2006-10-16 2135 2140 2090 2140 46700 2140
2006-10-17 2165 2165 2110 2120 23400 2120
2006-10-18 2120 2150 2085 2125 32200 2125
2006-10-19 2150 2165 2125 2155 35000 2155
2006-10-20 2175 2195 2155 2190 54000 2190
2006-10-23 2200 2220 2195 2220 65600 2220
2006-10-24 2250 2340 2245 2300 102800 2300
2006-10-25 2460 2460 2220 2300 200400 2300
2006-10-26 2370 2380 2325 2380 79500 2380
2006-10-27 2430 2430 2325 2355 109500 2355
2006-10-30 2315 2350 2230 2285 148400 2285
2006-10-31 2330 2375 2240 2260 78800 2260
2006-11-01 2220 2260 2195 2250 44300 2250
2006-11-02 2250 2285 2230 2280 15400 2280
2006-11-06 2230 2290 2200 2205 10800 2205
2006-11-07 2285 2285 2205 2205 15900 2205
2006-11-08 2180 2180 2085 2120 38300 2120
2006-11-09 2080 2145 2080 2125 28800 2125
2006-11-10 2160 2160 2055 2085 33800 2085
2006-11-13 2085 2085 2000 2035 59600 2035
2006-11-14 2045 2105 1980 2070 83900 2070
2006-11-15 2080 2120 2025 2025 34200 2025
2006-11-16 2025 2065 1996 2010 47400 2010
2006-11-17 2035 2130 2030 2055 68600 2055
2006-11-20 2070 2115 1970 1971 41600 1971
2006-11-21 1983 2020 1883 1885 41000 1885
2006-11-22 1915 2010 1908 2010 38100 2010
2006-11-24 1985 2020 1955 1982 25900 1982
2006-11-27 1983 2030 1982 2005 25600 2005
2006-11-28 2005 2040 1993 2020 16600 2020
2006-11-29 1999 2020 1951 2000 50300 2000
2006-11-30 2000 2010 1981 1997 25800 1997
2006-12-01 2035 2050 2000 2035 24900 2035
2006-12-04 2010 2065 1993 2020 64200 2020
2006-12-05 1999 2005 1977 1990 53800 1990
2006-12-06 2000 2005 1970 1991 32200 1991
2006-12-07 1972 1985 1956 1978 49500 1978
2006-12-08 1925 1955 1921 1940 58600 1940
2006-12-11 1945 1975 1940 1957 15600 1957
2006-12-12 1957 1970 1941 1959 26000 1959
2006-12-13 1960 1965 1945 1959 36300 1959
2006-12-14 1943 1960 1915 1918 72200 1918
2006-12-15 1921 1968 1921 1932 70800 1932
2006-12-18 1936 1937 1906 1922 34100 1922
2006-12-19 1921 1921 1877 1878 29300 1878
2006-12-20 1865 1891 1855 1869 77600 1869
2006-12-21 1880 1880 1846 1851 40400 1851
2006-12-22 1850 1857 1785 1791 88300 1791
2006-12-25 1780 1783 1751 1765 72100 1765
2006-12-26 1765 1787 1743 1775 76000 1775
2006-12-27 1791 1810 1762 1786 46400 1786
2006-12-28 1791 1797 1755 1763 52200 1763
2006-12-29 1781 1795 1755 1761 42800 1761


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。