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
2007-01-04 430 438 430 438 7787500 2190
2007-01-05 435 441 432 433 10409500 2165
2007-01-09 432 436 430 432 8996500 2160
2007-01-10 435 439 428 431 14014000 2155
2007-01-11 432 445 431 440 18459500 2200
2007-01-12 445 454 443 453 19301000 2265
2007-01-15 458 466 449 452 19724500 2260
2007-01-16 454 457 450 454 6442000 2270
2007-01-17 453 475 450 470 21081500 2350
2007-01-18 467 473 463 472 10908000 2360
2007-01-19 472 472 462 469 13227000 2345
2007-01-22 470 472 461 464 12399500 2320
2007-01-23 462 467 459 463 6085500 2315
2007-01-24 471 479 469 470 12300000 2350
2007-01-25 473 474 466 470 7882500 2350
2007-01-26 467 470 463 470 7845500 2350
2007-01-29 473 492 472 485 24988000 2425
2007-01-30 488 488 466 472 17174000 2360
2007-01-31 470 472 458 465 11920500 2325
2007-02-01 465 475 464 467 8673000 2335
2007-02-02 469 485 468 480 13184500 2400
2007-02-05 475 480 472 472 10072000 2360
2007-02-06 474 476 465 465 8964500 2325
2007-02-07 465 474 458 462 18935000 2310
2007-02-08 463 464 447 452 19583000 2260
2007-02-09 448 460 442 457 11140000 2285
2007-02-13 461 468 458 463 12832500 2315
2007-02-14 472 488 468 483 24419000 2415
2007-02-15 482 491 467 471 28561000 2355
2007-02-16 469 469 453 464 18967500 2320
2007-02-19 462 469 458 463 13797000 2315
2007-02-20 459 462 452 456 10724000 2280
2007-02-21 459 464 455 459 10977000 2295
2007-02-22 471 493 469 490 36452500 2450
2007-02-23 490 498 485 490 30962000 2450
2007-02-26 491 495 483 491 15542500 2455
2007-02-27 489 490 466 474 18143000 2370
2007-02-28 444 458 443 455 20146500 2275
2007-03-01 458 458 439 448 12245500 2240
2007-03-02 448 451 443 450 10198000 2250
2007-03-05 440 443 421 421 12431000 2105
2007-03-06 426 434 425 428 13736000 2140
2007-03-07 438 443 431 434 16474000 2170
2007-03-08 430 438 426 438 11720000 2190
2007-03-09 440 444 438 441 7774500 2205
2007-03-12 449 451 443 446 9553000 2230
2007-03-13 444 444 436 439 8563500 2195
2007-03-14 429 431 423 426 7069000 2130
2007-03-15 429 433 424 427 9667000 2135
2007-03-16 428 428 415 420 9833000 2100
2007-03-19 412 425 410 422 9482000 2110
2007-03-20 424 432 423 430 7608000 2150
2007-03-22 435 441 435 438 9978000 2190
2007-03-23 436 440 429 431 11197000 2155
2007-03-26 428 432 428 430 6352000 2150
2007-03-27 433 440 431 436 7709500 2180
2007-03-28 433 438 427 431 6859000 2155
2007-03-29 424 429 422 426 5469000 2130
2007-03-30 434 435 427 430 8245500 2150
2007-04-02 429 431 413 414 7879500 2070
2007-04-03 416 419 403 414 20568000 2070
2007-04-04 415 426 413 424 12202000 2120
2007-04-05 423 423 415 417 8270500 2085
2007-04-06 415 415 406 410 10139000 2050
2007-04-09 405 407 395 402 20087500 2010
2007-04-10 403 410 400 406 13370500 2030
2007-04-11 410 415 409 414 8456000 2070
2007-04-12 414 414 408 411 6887000 2055
2007-04-13 415 418 406 408 8917000 2040
2007-04-16 407 408 401 404 11301500 2020
2007-04-17 406 413 404 409 14169000 2045
2007-04-18 404 406 399 402 14427500 2010
2007-04-19 400 402 397 398 9814000 1990
2007-04-20 400 401 393 396 8846000 1980
2007-04-23 395 403 389 391 10911000 1955
2007-04-24 389 390 381 388 15884500 1940
2007-04-25 395 398 389 389 7455500 1945
2007-04-26 404 408 402 405 12852500 2025
2007-04-27 405 408 397 399 10131000 1995
2007-05-01 414 414 399 399 10587000 1995
2007-05-02 401 409 398 409 8418000 2045
2007-05-07 410 413 405 408 9421500 2040
2007-05-08 409 411 398 402 9999000 2010
2007-05-09 399 406 399 406 6437000 2030
2007-05-10 405 415 403 405 17645500 2025
2007-05-11 402 407 398 404 9638000 2020
2007-05-14 408 408 395 395 6630000 1975
2007-05-15 393 394 385 387 9093500 1935
2007-05-16 385 387 378 385 10390000 1925
2007-05-17 385 390 382 384 9670000 1920
2007-05-18 384 391 372 378 7255500 1890
2007-05-21 377 378 368 372 9128500 1860
2007-05-22 375 407 374 402 35719500 2010
2007-05-23 407 407 397 401 16610000 2005
2007-05-24 397 400 391 396 10957000 1980
2007-05-25 386 389 381 385 10525000 1925
2007-05-28 387 391 381 383 12838000 1915
2007-05-29 384 385 378 382 8813000 1910
2007-05-30 381 383 377 379 8026000 1895
2007-05-31 380 381 373 378 16784500 1890
2007-06-01 383 390 379 389 17518000 1945
2007-06-04 403 403 391 393 18627500 1965
2007-06-05 397 397 385 388 14409000 1940
2007-06-06 388 389 382 386 12650500 1930
2007-06-07 382 385 380 382 10197000 1910
2007-06-08 373 381 369 377 23797500 1885
2007-06-11 379 380 374 379 12583500 1895
2007-06-12 381 382 373 382 16489500 1910
2007-06-13 374 378 371 374 22951000 1870
2007-06-14 375 382 373 382 18474000 1910
2007-06-15 379 381 376 380 20289000 1900
2007-06-18 379 380 375 377 14912500 1885
2007-06-19 374 375 369 371 15253500 1855
2007-06-20 370 371 363 365 17522000 1825
2007-06-21 366 377 364 375 14003000 1875
2007-06-22 372 373 368 371 9182500 1855
2007-06-25 369 370 366 367 7549000 1835
2007-06-26 367 369 365 366 3614000 1830
2007-06-27 363 364 355 355 10754000 1775
2007-06-28 356 360 356 358 9591500 1790
2007-06-29 360 365 359 365 10574500 1825
2007-07-02 363 370 360 364 8131500 1820
2007-07-03 363 364 348 350 23777000 1750
2007-07-04 354 355 351 353 14267500 1765
2007-07-05 353 355 352 353 5645000 1765
2007-07-06 352 352 346 349 10298000 1745
2007-07-09 349 351 342 351 15884000 1755
2007-07-10 353 356 350 351 11107500 1755
2007-07-11 349 351 348 348 4696000 1740
2007-07-12 351 358 350 353 9383500 1765
2007-07-13 357 357 350 352 7179500 1760
2007-07-17 351 352 343 344 7690000 1720
2007-07-18 347 347 342 345 8423000 1725
2007-07-19 344 346 343 344 4814000 1720
2007-07-20 344 344 332 335 13317500 1675
2007-07-23 330 332 322 327 14809500 1635
2007-07-24 325 333 320 331 10311000 1655
2007-07-25 323 328 321 327 9893500 1635
2007-07-26 326 333 325 325 8476000 1625
2007-07-27 315 319 311 312 9251500 1560
2007-07-30 307 315 302 314 12243000 1570
2007-07-31 318 319 313 318 7941000 1590
2007-08-01 313 315 298 299 15396500 1495
2007-08-02 302 304 296 302 16026500 1510
2007-08-03 306 328 304 320 30684000 1600
2007-08-06 314 320 312 315 11251500 1575
2007-08-07 318 320 312 314 8583000 1570
2007-08-08 310 318 310 316 10361000 1580
2007-08-09 320 321 306 315 28922000 1575
2007-08-10 320 327 292 297 31250500 1485
2007-08-13 301 316 299 309 15099000 1545
2007-08-14 313 318 312 315 8761500 1575
2007-08-15 311 314 308 311 9132500 1555
2007-08-16 306 312 296 312 12699500 1560
2007-08-17 307 312 296 298 16833000 1490
2007-08-20 308 312 302 303 7106000 1515
2007-08-21 304 314 303 312 9331500 1560
2007-08-22 311 330 309 323 17817500 1615
2007-08-23 328 335 323 326 14074500 1630
2007-08-24 325 327 321 323 3739000 1615
2007-08-27 330 332 324 325 7919000 1625
2007-08-28 323 325 320 322 4209000 1610
2007-08-29 303 315 301 313 8244500 1565
2007-08-30 316 318 307 310 6348000 1550
2007-08-31 310 313 305 312 9960500 1560
2007-09-03 311 318 310 314 9508500 1570
2007-09-04 313 315 309 309 5224500 1545
2007-09-05 312 313 296 298 15605000 1490
2007-09-06 295 296 283 290 18777000 1450
2007-09-07 285 286 276 280 17831000 1400
2007-09-10 260 262 251 255 34124500 1275
2007-09-11 258 264 250 263 26592000 1315
2007-09-12 264 265 253 253 14831500 1265
2007-09-13 254 254 244 244 16556000 1220
2007-09-14 245 245 237 240 14809500 1200
2007-09-18 239 239 221 222 18681000 1110
2007-09-19 232 239 230 237 13028500 1185
2007-09-20 238 253 237 247 20894500 1235
2007-09-21 244 248 236 240 9973500 1200
2007-09-25 250 255 241 250 14761500 1250
2007-09-26 257 260 255 258 8738500 1290
2007-09-27 271 278 266 273 22781500 1365
2007-09-28 274 276 269 275 11435500 1375
2007-10-01 274 289 261 265 21543000 1325
2007-10-02 272 274 266 270 9048000 1350
2007-10-03 270 286 268 282 18702500 1410
2007-10-04 285 298 283 285 26968500 1425
2007-10-05 289 294 283 289 10283000 1445
2007-10-09 294 305 293 294 18931000 1470
2007-10-10 300 302 288 291 13183500 1455
2007-10-11 286 287 277 285 19008500 1425
2007-10-12 283 284 275 276 9692000 1380
2007-10-15 273 274 266 270 13408000 1350
2007-10-16 269 275 260 264 12293500 1320
2007-10-17 259 260 247 252 22903500 1260
2007-10-18 252 261 249 253 15930500 1265
2007-10-19 254 258 250 255 12243000 1275
2007-10-22 242 251 240 247 7748500 1235
2007-10-23 250 252 245 247 7400000 1235
2007-10-24 252 258 250 253 12244500 1265
2007-10-25 251 253 243 244 14703000 1220
2007-10-26 246 248 243 246 7771500 1230
2007-10-29 250 251 246 251 10514000 1255
2007-10-30 253 298 252 285 60987500 1425
2007-10-31 284 286 267 275 27644000 1375
2007-11-01 273 285 273 280 13026000 1400
2007-11-02 271 273 265 265 13819000 1325
2007-11-05 266 266 249 251 15668500 1255
2007-11-06 246 257 246 251 7420500 1255
2007-11-07 255 259 245 245 9811000 1225
2007-11-08 235 236 227 231 17066500 1155
2007-11-09 228 229 219 226 18053500 1130
2007-11-12 223 223 214 219 12363500 1095
2007-11-13 216 220 209 209 19153000 1045
2007-11-14 218 220 210 216 22511500 1080
2007-11-15 218 224 213 224 13568000 1120
2007-11-16 220 224 209 210 33414000 1050
2007-11-19 209 210 193 197 27469500 985
2007-11-20 187 207 185 205 26210000 1025
2007-11-21 205 214 198 203 23376500 1015
2007-11-22 202 202 194 199 22598000 995
2007-11-26 204 214 203 210 19610500 1050
2007-11-27 210 218 207 217 23469500 1085
2007-11-28 220 227 216 222 17780500 1110
2007-11-29 231 232 224 227 13018000 1135
2007-11-30 224 227 217 220 20014500 1100
2007-12-03 222 225 217 221 13669000 1105
2007-12-04 222 227 218 219 18290500 1095
2007-12-05 211 213 207 209 13939500 1045
2007-12-06 215 216 210 214 10398000 1070
2007-12-07 218 226 218 221 24874000 1105
2007-12-10 225 227 217 219 18453500 1095
2007-12-11 224 235 221 234 29916000 1170
2007-12-12 229 233 227 229 20209500 1145
2007-12-13 230 231 213 216 22065500 1080
2007-12-14 217 220 200 203 25160500 1015
2007-12-17 202 204 193 195 19278500 975
2007-12-18 190 197 188 195 19953500 975
2007-12-19 192 201 191 197 13192500 985
2007-12-20 197 200 193 194 9759500 970
2007-12-21 193 195 186 189 19298000 945
2007-12-25 194 200 194 198 11357500 990
2007-12-26 200 202 197 202 6652500 1010
2007-12-27 200 201 197 198 6952000 990
2007-12-28 198 200 193 193 6111500 965


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。