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
2007-01-04 1816 1828 1788 1812 54300 1812
2007-01-05 1818 1819 1763 1764 54500 1764
2007-01-09 1783 1838 1783 1815 115700 1815
2007-01-10 1821 1867 1814 1858 126200 1858
2007-01-11 1888 1932 1881 1890 90000 1890
2007-01-12 1910 1924 1904 1911 65200 1911
2007-01-15 1925 1946 1915 1938 34800 1938
2007-01-16 1955 1984 1944 1983 46200 1983
2007-01-17 1997 1997 1930 1982 63900 1982
2007-01-18 1965 1994 1960 1979 39900 1979
2007-01-19 1952 1997 1952 1988 48200 1988
2007-01-22 1990 2010 1985 1998 31600 1998
2007-01-23 1987 1987 1913 1958 59700 1958
2007-01-24 1980 2005 1978 1999 26000 1999
2007-01-25 1992 1998 1958 1958 25100 1958
2007-01-26 1983 1987 1958 1974 20300 1974
2007-01-29 1981 1999 1974 1990 33300 1990
2007-01-30 1990 1999 1950 1980 35200 1980
2007-01-31 1989 1989 1931 1950 36800 1950
2007-02-01 1950 1972 1949 1960 140800 1960
2007-02-02 1960 1980 1955 1957 58100 1957
2007-02-05 1961 1969 1912 1912 49500 1912
2007-02-06 1922 1946 1922 1926 33200 1926
2007-02-07 1939 1940 1885 1892 48800 1892
2007-02-08 1925 1945 1907 1919 31800 1919
2007-02-09 1900 1910 1870 1906 38000 1906
2007-02-13 1916 1924 1890 1897 29000 1897
2007-02-14 1900 1905 1881 1891 22300 1891
2007-02-15 1900 1902 1886 1900 29900 1900
2007-02-16 1901 1961 1888 1925 82700 1925
2007-02-19 1931 1971 1931 1957 30100 1957
2007-02-20 1957 1960 1939 1954 29200 1954
2007-02-21 1950 1958 1922 1950 41700 1950
2007-02-22 1971 2025 1970 2010 57700 2010
2007-02-23 2030 2040 1932 2040 54000 2040
2007-02-26 2040 2055 2020 2045 26400 2045
2007-02-27 2060 2060 2020 2040 25100 2040
2007-02-28 2000 2030 1972 2010 84800 2010
2007-03-01 1985 1997 1950 1960 55400 1960
2007-03-02 1962 1980 1926 1938 43400 1938
2007-03-05 1922 1922 1821 1831 70600 1831
2007-03-06 1830 1833 1790 1820 132700 1820
2007-03-07 1849 1909 1810 1823 51300 1823
2007-03-08 1824 1844 1810 1844 20400 1844
2007-03-09 1814 1879 1813 1853 62300 1853
2007-03-12 1881 1897 1843 1851 17300 1851
2007-03-13 1863 1875 1856 1861 30000 1861
2007-03-14 1861 1874 1797 1797 81500 1797
2007-03-15 1813 1837 1800 1805 17200 1805
2007-03-16 1805 1819 1772 1795 87700 1795
2007-03-19 1800 1813 1773 1791 30400 1791
2007-03-20 1792 1808 1790 1799 33800 1799
2007-03-22 1840 1845 1819 1822 47100 1822
2007-03-23 1848 1856 1786 1838 60800 1838
2007-03-26 1890 1890 1812 1854 93600 1854
2007-03-27 1818 1840 1780 1840 64600 1840
2007-03-28 1840 1853 1818 1831 42600 1831
2007-03-29 1848 1872 1840 1860 65000 1860
2007-03-30 1889 1908 1853 1905 34900 1905
2007-04-02 1875 1882 1860 1862 42600 1862
2007-04-03 1860 1882 1851 1879 35400 1879
2007-04-04 1899 1918 1870 1913 31800 1913
2007-04-05 1924 1935 1917 1931 24500 1931
2007-04-06 1929 1973 1929 1955 47400 1955
2007-04-09 1985 1999 1975 1990 49300 1990
2007-04-10 1995 1995 1954 1972 21900 1972
2007-04-11 1974 1987 1950 1962 27100 1962
2007-04-12 1936 1947 1910 1932 37900 1932
2007-04-13 1933 1941 1913 1918 28400 1918
2007-04-16 1916 1945 1915 1915 21200 1915
2007-04-17 1940 1940 1909 1910 33800 1910
2007-04-18 1911 1940 1911 1940 17100 1940
2007-04-19 1910 1921 1872 1885 37700 1885
2007-04-20 1880 1900 1872 1900 32400 1900
2007-04-23 1900 1915 1824 1900 35400 1900
2007-04-24 1869 1900 1809 1900 22300 1900
2007-04-25 1857 1878 1813 1829 29700 1829
2007-04-26 1835 1885 1831 1879 37800 1879
2007-04-27 1879 1888 1825 1888 45000 1888
2007-05-01 1888 1889 1845 1883 12600 1883
2007-05-02 1854 1890 1836 1887 14100 1887
2007-05-07 1857 1879 1845 1870 17100 1870
2007-05-08 1869 1883 1840 1883 26400 1883
2007-05-09 1862 1882 1862 1872 22700 1872
2007-05-10 1864 1894 1864 1891 20400 1891
2007-05-11 1861 1889 1845 1889 23200 1889
2007-05-14 1889 1909 1865 1906 54600 1906
2007-05-15 1900 1900 1875 1898 25500 1898
2007-05-16 1899 1899 1861 1861 13000 1861
2007-05-17 1860 1890 1860 1875 12500 1875
2007-05-18 1860 1870 1801 1834 34400 1834
2007-05-21 1804 1831 1791 1797 22100 1797
2007-05-22 1790 1806 1752 1794 46600 1794
2007-05-23 1792 1810 1785 1790 19500 1790
2007-05-24 1785 1790 1768 1786 12000 1786
2007-05-25 1771 1779 1700 1753 43900 1753
2007-05-28 1783 1783 1756 1770 15200 1770
2007-05-29 1770 1771 1757 1761 23300 1761
2007-05-30 1770 1808 1754 1808 56000 1808
2007-05-31 1782 1803 1768 1800 26300 1800
2007-06-01 1801 1827 1761 1781 27300 1781
2007-06-04 1800 1800 1742 1760 33600 1760
2007-06-05 1760 1763 1745 1760 31400 1760
2007-06-06 1760 1768 1750 1754 62400 1754
2007-06-07 1754 1776 1720 1750 37400 1750
2007-06-08 1730 1739 1710 1727 57000 1727
2007-06-11 1745 1745 1705 1705 26700 1705
2007-06-12 1710 1726 1690 1691 49300 1691
2007-06-13 1694 1710 1682 1701 35500 1701
2007-06-14 1683 1700 1676 1688 35200 1688
2007-06-15 1699 1702 1679 1701 19400 1701
2007-06-18 1702 1707 1688 1707 29400 1707
2007-06-19 1708 1708 1674 1684 29900 1684
2007-06-20 1693 1735 1684 1735 75600 1735
2007-06-21 1725 1725 1670 1691 55100 1691
2007-06-22 1690 1690 1666 1676 22000 1676
2007-06-25 1670 1678 1650 1650 26300 1650
2007-06-26 1650 1656 1638 1640 36500 1640
2007-06-27 1640 1644 1600 1616 41600 1616
2007-06-28 1629 1634 1622 1632 25400 1632
2007-06-29 1633 1640 1615 1640 49000 1640
2007-07-02 1640 1640 1619 1619 49100 1619
2007-07-03 1622 1630 1612 1619 24700 1619
2007-07-04 1620 1620 1585 1587 48200 1587
2007-07-05 1587 1600 1580 1591 42900 1591
2007-07-06 1600 1655 1595 1636 104900 1636
2007-07-09 1665 1682 1656 1679 43300 1679
2007-07-10 1696 1696 1651 1679 26400 1679
2007-07-11 1679 1679 1622 1633 47100 1633
2007-07-12 1629 1645 1616 1630 43600 1630
2007-07-13 1638 1652 1631 1645 23700 1645
2007-07-17 1656 1656 1590 1600 45100 1600
2007-07-18 1615 1628 1608 1616 42000 1616
2007-07-19 1620 1637 1606 1630 44900 1630
2007-07-20 1635 1635 1609 1622 12900 1622
2007-07-23 1605 1650 1595 1638 46100 1638
2007-07-24 1640 1655 1635 1652 17700 1652
2007-07-25 1639 1649 1623 1636 18500 1636
2007-07-26 1636 1639 1605 1605 22200 1605
2007-07-27 1576 1600 1550 1550 38100 1550
2007-07-30 1550 1590 1520 1563 19200 1563
2007-07-31 1586 1589 1538 1589 23700 1589
2007-08-01 1587 1588 1555 1581 35100 1581
2007-08-02 1551 1582 1521 1557 37400 1557
2007-08-03 1588 1588 1531 1575 18100 1575
2007-08-06 1531 1585 1528 1584 25200 1584
2007-08-07 1584 1594 1568 1574 43600 1574
2007-08-08 1580 1608 1562 1585 45500 1585
2007-08-09 1575 1586 1470 1517 65500 1517
2007-08-10 1509 1509 1460 1500 50300 1500
2007-08-13 1501 1531 1477 1508 21100 1508
2007-08-14 1478 1507 1463 1486 31100 1486
2007-08-15 1486 1486 1423 1438 30400 1438
2007-08-16 1390 1435 1360 1425 39200 1425
2007-08-17 1325 1409 1320 1409 38900 1409
2007-08-20 1389 1398 1360 1398 40100 1398
2007-08-21 1398 1436 1396 1420 12000 1420
2007-08-22 1408 1428 1366 1428 17600 1428
2007-08-23 1443 1530 1441 1519 20600 1519
2007-08-24 1519 1530 1473 1530 35600 1530
2007-08-27 1530 1545 1500 1520 27500 1520
2007-08-28 1520 1533 1475 1475 9100 1475
2007-08-29 1469 1480 1405 1473 25000 1473
2007-08-30 1470 1470 1413 1441 16300 1441
2007-08-31 1440 1449 1416 1440 35900 1440
2007-09-03 1440 1469 1425 1445 34800 1445
2007-09-04 1465 1468 1445 1460 14200 1460
2007-09-05 1460 1480 1443 1455 21800 1455
2007-09-06 1457 1475 1444 1454 15600 1454
2007-09-07 1460 1540 1444 1510 38200 1510
2007-09-10 1460 1505 1460 1474 22700 1474
2007-09-11 1464 1517 1464 1477 17400 1477
2007-09-12 1517 1538 1503 1516 24200 1516
2007-09-13 1546 1561 1506 1558 26400 1558
2007-09-14 1580 1610 1570 1598 97300 1598
2007-09-18 1599 1599 1440 1440 33500 1440
2007-09-19 1560 1589 1540 1586 15100 1586
2007-09-20 1596 1630 1584 1630 32000 1630
2007-09-21 1599 1650 1585 1650 28800 1650
2007-09-25 1650 1650 1618 1635 27600 1635
2007-09-26 1650 1652 1603 1650 43200 1650
2007-09-27 1650 1655 1617 1633 44100 1633
2007-09-28 1634 1634 1594 1619 43700 1619
2007-10-01 1610 1610 1550 1562 27100 1562
2007-10-02 1580 1581 1550 1574 33900 1574
2007-10-03 1560 1580 1553 1578 30600 1578
2007-10-04 1550 1560 1529 1560 29000 1560
2007-10-05 1573 1581 1550 1552 36600 1552
2007-10-09 1559 1567 1540 1541 9300 1541
2007-10-10 1561 1561 1545 1545 6600 1545
2007-10-11 1545 1563 1531 1540 64000 1540
2007-10-12 1539 1540 1490 1506 21500 1506
2007-10-15 1522 1540 1466 1500 21800 1500
2007-10-16 1519 1519 1470 1491 14300 1491
2007-10-17 1462 1540 1425 1540 24100 1540
2007-10-18 1486 1539 1460 1528 25200 1528
2007-10-19 1478 1510 1473 1498 10900 1498
2007-10-22 1478 1498 1453 1488 8400 1488
2007-10-23 1476 1509 1475 1483 18200 1483
2007-10-24 1484 1499 1461 1496 46600 1496
2007-10-25 1466 1472 1434 1456 14400 1456
2007-10-26 1460 1488 1441 1485 22100 1485
2007-10-29 1529 1542 1516 1539 20100 1539
2007-10-30 1540 1624 1514 1624 49400 1624
2007-10-31 1594 1673 1548 1673 47900 1673
2007-11-01 1643 1675 1603 1644 29600 1644
2007-11-02 1584 1645 1579 1645 22100 1645
2007-11-05 1615 1624 1588 1608 27300 1608
2007-11-06 1610 1661 1610 1647 25600 1647
2007-11-07 1650 1650 1608 1629 17900 1629
2007-11-08 1580 1590 1558 1573 13700 1573
2007-11-09 1573 1590 1533 1590 33700 1590
2007-11-12 1591 1591 1541 1560 26500 1560
2007-11-13 1562 1708 1562 1697 34200 1697
2007-11-14 1697 1700 1666 1699 43800 1699
2007-11-15 1700 1759 1698 1712 22100 1712
2007-11-16 1700 1746 1695 1738 25000 1738
2007-11-19 1700 1770 1700 1760 20500 1760
2007-11-20 1700 1740 1678 1710 64100 1710
2007-11-21 1680 1700 1606 1640 91600 1640
2007-11-22 1640 1680 1601 1634 56400 1634
2007-11-26 1634 1682 1627 1638 53900 1638
2007-11-27 1622 1640 1565 1631 59300 1631
2007-11-28 1631 1632 1582 1603 77800 1603
2007-11-29 1603 1635 1580 1600 92500 1600
2007-11-30 1630 1645 1592 1645 28500 1645
2007-12-03 1629 1640 1601 1618 53700 1618
2007-12-04 1605 1618 1582 1583 51900 1583
2007-12-05 1583 1610 1578 1600 23400 1600
2007-12-06 1600 1634 1590 1634 19500 1634
2007-12-07 1635 1645 1628 1635 20000 1635
2007-12-10 1644 1646 1622 1641 9700 1641
2007-12-11 1642 1650 1623 1639 44500 1639
2007-12-12 1649 1649 1624 1645 21700 1645
2007-12-13 1645 1646 1616 1616 20300 1616
2007-12-14 1625 1628 1608 1617 41100 1617
2007-12-17 1590 1595 1571 1571 12700 1571
2007-12-18 1549 1580 1544 1568 8000 1568
2007-12-19 1569 1578 1552 1563 10200 1563
2007-12-20 1533 1540 1457 1537 30000 1537
2007-12-21 1563 1563 1500 1544 24800 1544
2007-12-25 1545 1548 1508 1548 15500 1548
2007-12-26 1548 1555 1529 1533 20500 1533
2007-12-27 1554 1554 1516 1520 19200 1520
2007-12-28 1521 1568 1480 1485 26800 1485


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。