個別株価データ

個別株価データ

名証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。

日付 始値 高値 安値 終値 出来高 終値調整
2009-01-05 88 90 88 90 3000 90
2009-01-06 86 86 85 85 2000 85
2009-01-08 90 90 90 90 1000 90
2009-01-09 89 90 88 90 5000 90
2009-01-13 92 92 92 92 6000 92
2009-01-14 92 92 92 92 2000 92
2009-01-16 93 93 90 90 11000 90
2009-01-19 92 92 91 91 5000 91
2009-01-20 93 93 93 93 26000 93
2009-01-22 94 94 93 93 2000 93
2009-01-23 93 93 93 93 1000 93
2009-01-26 83 83 78 80 6000 80
2009-01-27 81 81 81 81 1000 81
2009-01-28 85 85 85 85 1000 85
2009-01-29 92 92 92 92 5000 92
2009-02-02 89 89 88 88 3000 88
2009-02-09 88 88 88 88 1000 88
2009-02-10 91 91 91 91 1000 91
2009-02-13 90 90 90 90 1000 90
2009-02-16 90 90 90 90 1000 90
2009-02-17 91 91 91 91 1000 91
2009-02-18 91 91 90 90 2000 90
2009-02-19 91 91 91 91 2000 91
2009-02-20 94 94 94 94 24000 94
2009-02-23 88 93 88 93 3000 93
2009-02-26 90 94 88 94 3000 94
2009-03-02 95 95 95 95 3000 95
2009-03-05 85 85 84 84 3000 84
2009-03-10 93 93 93 93 2000 93
2009-03-16 92 92 92 92 1000 92
2009-03-17 91 92 91 91 3000 91
2009-03-18 90 92 90 91 12000 91
2009-03-19 92 93 92 93 6000 93
2009-03-23 95 95 95 95 25000 95
2009-03-25 93 93 93 93 3000 93
2009-03-26 90 95 90 95 3000 95
2009-03-30 90 90 90 90 5000 90
2009-03-31 88 88 88 88 1000 88
2009-04-06 90 90 90 90 1000 90
2009-04-08 88 88 88 88 6000 88
2009-04-09 88 88 88 88 1000 88
2009-04-10 90 90 88 88 8000 88
2009-04-13 90 90 89 89 6000 89
2009-04-15 90 90 90 90 1000 90
2009-04-16 90 90 88 88 7000 88
2009-04-17 91 91 91 91 1000 91
2009-04-20 100 101 100 100 24000 100
2009-04-21 98 98 98 98 1000 98
2009-04-23 90 90 90 90 3000 90
2009-04-27 95 95 95 95 1000 95
2009-04-28 95 95 95 95 6000 95
2009-04-30 97 97 95 95 11000 95
2009-05-07 90 90 86 90 7000 90
2009-05-08 91 91 91 91 1000 91
2009-05-11 94 94 94 94 1000 94
2009-05-12 93 93 93 93 2000 93
2009-05-13 93 93 93 93 5000 93
2009-05-15 94 95 89 89 14000 89
2009-05-18 94 94 93 93 3000 93
2009-05-19 95 95 95 95 13000 95
2009-05-20 92 92 66 88 51000 88
2009-05-21 93 94 93 94 2000 94
2009-05-25 89 92 89 92 2000 92
2009-05-26 91 91 91 91 3000 91
2009-05-28 93 93 93 93 1000 93
2009-05-29 92 92 92 92 5000 92
2009-06-02 93 95 93 95 3000 95
2009-06-04 95 96 95 96 10000 96
2009-06-08 95 95 93 93 6000 93
2009-06-09 92 93 92 93 7000 93
2009-06-10 98 98 93 93 5000 93
2009-06-11 97 97 95 95 6000 95
2009-06-12 95 96 95 96 5000 96
2009-06-15 94 94 94 94 2000 94
2009-06-16 96 96 94 94 3000 94
2009-06-17 95 95 95 95 6000 95
2009-06-18 95 95 95 95 9000 95
2009-06-19 95 95 95 95 12000 95
2009-06-22 95 95 95 95 24000 95
2009-06-26 95 95 95 95 2000 95
2009-06-29 95 95 95 95 4000 95
2009-06-30 100 100 100 100 14000 100
2009-07-02 100 100 100 100 12000 100
2009-07-03 110 110 110 110 38000 110
2009-07-06 102 102 102 102 2000 102
2009-07-07 100 102 100 100 8000 100
2009-07-08 99 99 98 99 4000 99
2009-07-09 98 98 97 97 10000 97
2009-07-10 98 98 95 95 5000 95
2009-07-14 95 95 95 95 2000 95
2009-07-16 96 96 96 96 12000 96
2009-07-17 97 98 97 98 8000 98
2009-07-21 99 99 99 99 23000 99
2009-07-22 97 97 97 97 1000 97
2009-07-23 96 96 96 96 1000 96
2009-07-27 97 97 97 97 1000 97
2009-07-28 96 96 96 96 1000 96
2009-07-29 99 99 98 99 15000 99
2009-07-30 99 99 99 99 1000 99
2009-08-03 98 98 98 98 1000 98
2009-08-11 97 99 95 95 4000 95
2009-08-12 95 95 93 93 3000 93
2009-08-17 97 99 97 99 2000 99
2009-08-18 98 98 97 97 6000 97
2009-08-19 99 99 99 99 7000 99
2009-08-20 99 99 99 99 21000 99
2009-08-24 98 98 98 98 2000 98
2009-08-26 95 98 95 98 11000 98
2009-08-27 98 98 97 97 9000 97
2009-08-28 99 100 98 98 21000 98
2009-08-31 99 99 99 99 5000 99
2009-09-01 97 97 97 97 6000 97
2009-09-02 98 98 98 98 7000 98
2009-09-03 96 96 96 96 3000 96
2009-09-09 94 94 94 94 2000 94
2009-09-10 99 99 99 99 1000 99
2009-09-14 98 98 98 98 1000 98
2009-09-16 98 100 98 100 15000 100
2009-09-17 100 100 100 100 5000 100
2009-09-18 100 100 97 97 10000 97
2009-09-24 100 100 100 100 22000 100
2009-09-25 100 100 100 100 1000 100
2009-09-28 99 99 99 99 1000 99
2009-09-29 100 100 96 96 5000 96
2009-09-30 93 94 93 94 2000 94
2009-10-02 94 94 94 94 1000 94
2009-10-07 94 98 94 98 2000 98
2009-10-08 95 95 95 95 1000 95
2009-10-09 96 97 96 97 24000 97
2009-10-13 99 99 99 99 1000 99
2009-10-15 99 99 95 95 9000 95
2009-10-16 96 97 96 97 2000 97
2009-10-19 95 98 95 98 9000 98
2009-10-20 101 101 97 97 23000 97
2009-10-28 100 100 100 100 6000 100
2009-10-29 99 99 99 99 5000 99
2009-10-30 96 96 95 96 9000 96
2009-11-04 96 96 95 95 6000 95
2009-11-06 95 95 95 95 10000 95
2009-11-09 94 94 94 94 5000 94
2009-11-10 98 98 98 98 1000 98
2009-11-12 94 94 91 91 3000 91
2009-11-13 93 93 93 93 3000 93
2009-11-16 93 93 93 93 1000 93
2009-11-17 94 94 94 94 1000 94
2009-11-18 95 95 91 92 14000 92
2009-11-19 93 93 90 92 21000 92
2009-11-20 91 91 90 91 27000 91
2009-11-27 91 91 90 90 2000 90
2009-11-30 90 90 90 90 6000 90
2009-12-02 94 94 88 88 16000 88
2009-12-03 89 89 89 89 1000 89
2009-12-09 90 92 90 92 2000 92
2009-12-10 93 93 89 89 10000 89
2009-12-11 90 90 90 90 1000 90
2009-12-15 90 92 90 92 3000 92
2009-12-16 93 93 92 92 3000 92
2009-12-17 91 92 91 92 3000 92
2009-12-18 93 93 91 93 9000 93
2009-12-21 92 92 89 90 26000 90
2009-12-25 91 91 91 91 1000 91
2009-12-28 91 91 91 91 1000 91
2009-12-29 93 93 93 93 4000 93


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。