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
2008-01-04 196 197 191 192 11595000 960
2008-01-07 189 190 182 185 11883500 925
2008-01-08 185 189 182 188 17920000 940
2008-01-09 187 196 186 195 16452000 975
2008-01-10 194 195 187 187 11510000 935
2008-01-11 188 189 172 173 18537000 865
2008-01-15 176 176 167 169 17055500 845
2008-01-16 160 164 152 154 21616000 770
2008-01-17 158 173 156 170 22141000 850
2008-01-18 161 179 160 179 17665500 895
2008-01-21 174 176 164 165 15613000 825
2008-01-22 154 158 149 153 17641500 765
2008-01-23 163 167 153 155 15472500 775
2008-01-24 160 169 160 168 11917000 840
2008-01-25 174 181 172 181 11448000 905
2008-01-28 177 183 171 174 9970000 870
2008-01-29 181 181 174 176 12140000 880
2008-01-30 177 182 174 177 7143000 885
2008-01-31 173 180 173 180 8883500 900
2008-02-01 182 187 180 183 10950000 915
2008-02-04 185 188 183 186 7541000 930
2008-02-05 187 187 178 180 10143000 900
2008-02-06 169 171 164 165 17002000 825
2008-02-07 164 166 157 160 14872000 800
2008-02-08 159 159 150 151 15292000 755
2008-02-12 156 156 144 145 21930000 725
2008-02-13 148 151 140 141 10490000 705
2008-02-14 147 149 142 145 15665500 725
2008-02-15 147 164 147 156 32091500 780
2008-02-18 159 161 155 157 15883000 785
2008-02-19 160 163 158 158 13064500 790
2008-02-20 158 159 151 152 12960500 760
2008-02-21 155 159 154 157 14066000 785
2008-02-22 154 157 153 155 8086000 775
2008-02-25 157 158 155 157 9802500 785
2008-02-26 161 170 159 167 27828000 835
2008-02-27 169 170 164 167 15992500 835
2008-02-28 165 167 162 167 9656000 835
2008-02-29 163 166 160 161 15704500 805
2008-03-03 154 156 151 151 9371000 755
2008-03-04 152 153 145 146 10090500 730
2008-03-05 147 149 142 144 11452000 720
2008-03-06 145 146 138 140 26853000 700
2008-03-07 137 137 131 131 15800500 655
2008-03-10 131 132 126 127 13455000 635
2008-03-11 127 135 126 134 22235500 670
2008-03-12 144 145 133 134 20292000 670
2008-03-13 129 131 123 125 14988000 625
2008-03-14 129 129 121 125 19304500 625
2008-03-17 122 127 117 122 19536000 610
2008-03-18 124 128 123 127 20587500 635
2008-03-19 141 141 136 141 34224000 705
2008-03-21 142 147 140 145 19542500 725
2008-03-24 145 158 145 153 25446000 765
2008-03-25 158 159 148 151 19929500 755
2008-03-26 150 159 149 157 20041500 785
2008-03-27 154 156 152 153 11634000 765
2008-03-28 150 155 148 152 10766500 760
2008-03-31 150 152 145 147 10393500 735
2008-04-01 147 150 145 146 7262000 730
2008-04-02 152 158 150 157 20400000 785
2008-04-03 160 177 159 177 45914500 885
2008-04-04 161 171 159 161 49985000 805
2008-04-07 160 161 153 158 24391000 790
2008-04-08 155 156 148 149 16904000 745
2008-04-09 150 151 141 143 16960000 715
2008-04-10 142 143 136 137 22644000 685
2008-04-11 139 142 135 142 15808500 710
2008-04-14 137 139 135 136 13994500 680
2008-04-15 137 138 133 136 12878500 680
2008-04-16 137 145 137 145 18202500 725
2008-04-17 151 152 149 150 23679000 750
2008-04-18 149 149 143 146 14789000 730
2008-04-21 153 153 150 153 10884000 765
2008-04-22 149 149 145 146 9896000 730
2008-04-23 143 147 142 142 14487500 710
2008-04-24 143 145 139 140 8601500 700
2008-04-25 142 144 141 144 8380000 720
2008-04-28 146 150 145 146 16773000 730
2008-04-30 147 152 146 150 17065000 750
2008-05-01 154 158 147 149 22260000 745
2008-05-02 153 154 150 150 11834000 750
2008-05-07 153 159 153 155 18010000 775
2008-05-08 154 162 153 162 20748500 810
2008-05-09 165 173 162 164 49052500 820
2008-05-12 165 165 157 160 16279000 800
2008-05-13 162 162 157 159 11556000 795
2008-05-14 157 160 153 160 14994500 800
2008-05-15 162 169 161 161 18690500 805
2008-05-16 170 173 165 168 17727500 840
2008-05-19 177 192 176 187 46919000 935
2008-05-20 183 185 178 180 17130000 900
2008-05-21 173 175 171 173 14897500 865
2008-05-22 168 173 164 173 19085500 865
2008-05-23 173 180 171 179 16180500 895
2008-05-26 174 178 172 172 8508000 860
2008-05-27 171 172 167 170 10494000 850
2008-05-28 171 171 166 166 7662500 830
2008-05-29 167 173 166 172 12740500 860
2008-05-30 175 176 158 170 35639000 850
2008-06-02 168 170 163 166 22316500 830
2008-06-03 164 166 160 162 13198500 810
2008-06-04 163 166 162 165 9632000 825
2008-06-05 165 169 164 166 13703000 830
2008-06-06 169 172 161 163 17231000 815
2008-06-09 159 162 157 159 7706000 795
2008-06-10 161 162 153 154 10185000 770
2008-06-11 154 154 150 152 12826500 760
2008-06-12 149 149 144 148 11623500 740
2008-06-13 145 147 140 143 20055000 715
2008-06-16 146 154 145 153 26732000 765
2008-06-17 154 160 152 157 14691000 785
2008-06-18 157 163 156 160 17722500 800
2008-06-19 158 158 151 152 10036500 760
2008-06-20 153 153 146 148 12384000 740
2008-06-23 144 149 140 148 14589500 740
2008-06-24 153 153 149 150 11033500 750
2008-06-25 150 150 144 145 14205500 725
2008-06-26 147 152 146 147 13740000 735
2008-06-27 140 144 140 142 10557000 710
2008-06-30 143 149 142 142 13690500 710
2008-07-01 145 149 145 148 8942500 740
2008-07-02 146 147 141 142 10505500 710
2008-07-03 140 144 137 143 12073000 715
2008-07-04 144 145 140 142 5372000 710
2008-07-07 141 145 139 145 7627500 725
2008-07-08 144 144 138 138 7491000 690
2008-07-09 141 143 139 141 6522500 705
2008-07-10 141 145 139 144 12505500 720
2008-07-11 144 144 127 133 25621500 665
2008-07-14 131 133 127 129 23854500 645
2008-07-15 126 128 117 118 32142500 590
2008-07-16 116 118 114 116 15715000 580
2008-07-17 120 124 115 116 21364500 580
2008-07-18 115 117 104 107 45578000 535
2008-07-22 107 107 95 104 74133000 520
2008-07-23 109 126 107 125 59867000 625
2008-07-24 123 124 117 121 38408000 605
2008-07-25 117 121 117 117 27423000 585
2008-07-28 120 125 119 124 21831000 620
2008-07-29 121 123 118 119 19205500 595
2008-07-30 121 123 120 121 10027500 605
2008-07-31 124 125 117 119 14565000 595
2008-08-01 117 118 107 109 22441500 545
2008-08-04 110 111 105 106 19156500 530
2008-08-05 105 106 99 102 27601000 510
2008-08-06 104 112 98 107 41246000 535
2008-08-07 108 112 100 104 33090000 520
2008-08-08 105 116 104 115 39455000 575
2008-08-11 118 119 109 111 21549500 555
2008-08-12 111 112 106 107 20277500 535
2008-08-13 105 107 102 105 23934000 525
2008-08-14 105 106 101 102 26846000 510
2008-08-15 101 106 99 106 19624000 530
2008-08-18 104 108 102 106 11635500 530
2008-08-19 102 104 101 102 22189500 510
2008-08-20 101 102 99 100 18681500 500
2008-08-21 101 103 100 100 25742000 500
2008-08-22 101 110 100 106 43386500 530
2008-08-25 109 110 107 108 23885000 540
2008-08-26 106 111 105 109 23096000 545
2008-08-27 111 113 108 109 20785500 545
2008-08-28 112 113 109 110 13020500 550
2008-08-29 111 113 109 112 18361500 560
2008-09-01 111 113 109 110 10160000 550
2008-09-02 109 111 106 107 15355500 535
2008-09-03 106 107 93 94 54073000 470
2008-09-04 94 98 88 97 47416500 485
2008-09-05 89 93 88 91 43214500 455
2008-09-08 98 102 96 100 43055000 500
2008-09-09 95 98 94 95 29103500 475
2008-09-10 93 98 89 97 33117500 485
2008-09-11 96 99 95 98 19504000 490
2008-09-12 100 101 97 101 19517500 505
2008-09-16 94 96 92 93 31230000 465
2008-09-17 94 96 91 92 24735500 460
2008-09-18 89 91 86 90 29120000 450
2008-09-19 93 95 91 91 28762500 455
2008-09-22 94 95 90 91 20258500 455
2008-09-24 89 91 88 89 17208000 445
2008-09-25 87 88 82 86 36072000 430
2008-09-26 85 86 83 85 15096500 425
2008-09-29 84 85 72 75 49861000 375
2008-09-30 66 77 66 73 34368500 365
2008-10-01 75 76 73 76 15774500 380
2008-10-02 76 77 72 73 16300000 365
2008-10-03 71 71 66 69 29895500 345
2008-10-06 67 68 61 61 25277000 305
2008-10-07 56 63 54 62 45292500 310
2008-10-08 58 60 55 56 24927000 280
2008-10-09 56 63 56 59 37730000 295
2008-10-10 56 57 53 56 30146000 280
2008-10-14 74 75 70 74 37649500 370
2008-10-15 73 81 70 78 37773000 390
2008-10-16 68 76 67 73 49039000 365
2008-10-17 75 76 65 67 33061000 335
2008-10-20 66 68 63 65 34587500 325
2008-10-21 67 68 65 66 22199500 330
2008-10-22 64 66 60 60 25811000 300
2008-10-23 57 60 56 60 27037000 300
2008-10-24 66 68 63 68 66729500 340
2008-10-27 66 69 64 65 25474500 325
2008-10-28 64 68 63 67 23370500 335
2008-10-29 74 75 69 72 26089000 360
2008-10-30 73 89 72 86 57608000 430
2008-10-31 91 92 87 87 33175000 435
2008-11-04 92 95 90 93 24033500 465
2008-11-05 98 106 97 105 44470000 525
2008-11-06 100 101 95 95 38411000 475
2008-11-07 88 99 87 98 27022000 490
2008-11-10 102 104 94 97 30733500 485
2008-11-11 96 99 95 97 14817500 485
2008-11-12 95 96 93 93 13186500 465
2008-11-13 89 93 88 91 14033500 455
2008-11-14 96 97 85 87 19952500 435
2008-11-17 84 86 80 83 18834500 415
2008-11-18 82 88 81 87 23490000 435
2008-11-19 89 93 88 90 20441000 450
2008-11-20 88 89 83 85 15031000 425
2008-11-21 83 85 79 85 24269500 425
2008-11-25 89 90 78 80 26566500 400
2008-11-26 79 82 77 78 13460500 390
2008-11-27 80 81 77 79 7496000 395
2008-11-28 78 81 77 81 7727000 405
2008-12-01 80 84 80 84 9351500 420
2008-12-02 80 83 79 80 11904000 400
2008-12-03 82 87 82 86 16099000 430
2008-12-04 87 90 85 86 18503500 430
2008-12-05 86 87 81 82 16745500 410
2008-12-08 82 83 78 79 16148000 395
2008-12-09 79 80 74 77 17492000 385
2008-12-10 77 83 75 80 21147500 400
2008-12-11 81 88 81 88 18336500 440
2008-12-12 88 89 84 87 15927000 435
2008-12-15 89 100 88 98 38964000 490
2008-12-16 97 103 95 99 24622500 495
2008-12-17 103 106 98 101 27921000 505
2008-12-18 101 102 98 98 8741500 490
2008-12-19 98 100 97 97 9009500 485
2008-12-22 96 98 92 93 8784000 465
2008-12-24 92 93 87 87 9656500 435
2008-12-25 88 92 87 91 5659500 455
2008-12-26 90 92 88 89 5539500 445
2008-12-29 90 90 88 90 2951500 450
2008-12-30 90 94 89 94 3324500 470


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。