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。

日付 始値 高値 安値 終値 出来高 終値調整
2008-01-04 175 175 175 175 6000 1750
2008-01-07 173 184 172 184 14000 1840
2008-01-08 180 180 180 180 1000 1800
2008-01-09 179 179 170 176 19000 1760
2008-01-10 173 173 172 172 4000 1720
2008-01-11 172 172 171 171 9000 1710
2008-01-15 171 172 159 160 38000 1600
2008-01-16 151 153 150 151 30000 1510
2008-01-17 152 152 146 149 70000 1490
2008-01-18 147 160 145 160 60000 1600
2008-01-21 156 157 151 156 29000 1560
2008-01-22 151 151 146 147 35000 1470
2008-01-23 152 153 142 146 66000 1460
2008-01-24 150 150 145 148 64000 1480
2008-01-25 151 153 150 153 74000 1530
2008-01-28 165 165 160 160 113000 1600
2008-01-29 162 162 159 160 10000 1600
2008-01-30 161 161 160 160 15000 1600
2008-01-31 160 161 160 161 6000 1610
2008-02-01 163 189 163 166 45000 1660
2008-02-04 170 173 169 169 18000 1690
2008-02-05 166 169 166 166 8000 1660
2008-02-06 166 166 162 163 45000 1630
2008-02-07 162 162 160 161 10000 1610
2008-02-08 162 162 160 160 23000 1600
2008-02-12 161 161 155 157 24000 1570
2008-02-13 156 157 153 153 10000 1530
2008-02-14 157 157 154 157 5000 1570
2008-02-15 157 160 157 160 25000 1600
2008-02-18 160 162 158 159 9000 1590
2008-02-19 161 163 159 162 12000 1620
2008-02-20 162 164 162 162 19000 1620
2008-02-21 163 164 163 164 7000 1640
2008-02-22 165 173 164 173 35000 1730
2008-02-25 173 178 173 177 65000 1770
2008-02-26 178 178 173 173 34000 1730
2008-02-27 172 176 172 176 11000 1760
2008-02-28 175 175 175 175 1000 1750
2008-02-29 175 175 171 171 13000 1710
2008-03-03 170 173 169 173 5000 1730
2008-03-04 171 171 166 167 9000 1670
2008-03-05 165 165 163 163 2000 1630
2008-03-06 166 167 164 167 8000 1670
2008-03-07 165 166 164 164 10000 1640
2008-03-10 168 168 163 165 16000 1650
2008-03-11 159 164 159 163 23000 1630
2008-03-12 165 166 162 162 11000 1620
2008-03-13 161 161 160 160 14000 1600
2008-03-14 163 163 160 160 10000 1600
2008-03-17 157 159 152 154 12000 1540
2008-03-18 151 156 142 147 51000 1470
2008-03-19 157 158 152 152 11000 1520
2008-03-21 157 158 155 158 11000 1580
2008-03-24 159 167 159 167 31000 1670
2008-03-25 167 169 167 168 64000 1680
2008-03-26 158 160 158 158 7000 1580
2008-03-27 153 155 152 155 9000 1550
2008-03-28 156 160 156 159 14000 1590
2008-03-31 155 158 143 156 24000 1560
2008-04-01 157 157 157 157 1000 1570
2008-04-02 159 160 155 159 14000 1590
2008-04-03 159 159 159 159 4000 1590
2008-04-04 156 167 156 167 9000 1670
2008-04-07 160 165 160 163 12000 1630
2008-04-08 162 162 160 160 3000 1600
2008-04-09 160 160 155 158 13000 1580
2008-04-10 158 159 158 159 3000 1590
2008-04-11 158 158 155 156 8000 1560
2008-04-14 147 152 147 150 18000 1500
2008-04-15 152 152 151 152 4000 1520
2008-04-16 156 162 152 152 15000 1520
2008-04-17 156 158 155 157 19000 1570
2008-04-18 152 153 152 153 20000 1530
2008-04-21 161 161 155 158 17000 1580
2008-04-22 158 159 157 158 14000 1580
2008-04-23 158 160 158 160 14000 1600
2008-04-24 164 168 162 168 30000 1680
2008-04-25 166 166 156 161 94000 1610
2008-04-28 163 163 160 162 18000 1620
2008-04-30 162 162 160 160 3000 1600
2008-05-01 161 162 161 162 6000 1620
2008-05-02 161 164 161 164 14000 1640
2008-05-07 164 164 162 162 10000 1620
2008-05-09 163 163 162 163 6000 1630
2008-05-12 160 163 160 163 16000 1630
2008-05-13 161 162 161 161 4000 1610
2008-05-14 161 164 159 164 23000 1640
2008-05-15 163 182 163 173 70000 1730
2008-05-16 178 179 173 173 31000 1730
2008-05-19 174 177 174 177 8000 1770
2008-05-20 178 185 178 183 38000 1830
2008-05-21 180 180 180 180 2000 1800
2008-05-22 178 181 177 181 16000 1810
2008-05-23 183 185 183 185 40000 1850
2008-05-26 185 187 184 184 34000 1840
2008-05-27 183 183 183 183 2000 1830
2008-05-28 183 183 180 180 7000 1800
2008-05-29 180 183 180 183 15000 1830
2008-05-30 181 181 181 181 2000 1810
2008-06-02 180 180 180 180 8000 1800
2008-06-03 177 177 177 177 5000 1770
2008-06-04 178 179 178 179 6000 1790
2008-06-05 177 178 177 178 31000 1780
2008-06-06 179 180 179 180 3000 1800
2008-06-09 175 175 168 172 12000 1720
2008-06-10 172 174 172 174 4000 1740
2008-06-11 173 173 171 172 22000 1720
2008-06-12 173 173 171 171 10000 1710
2008-06-13 172 172 170 170 11000 1700
2008-06-16 170 172 170 171 18000 1710
2008-06-17 172 172 172 172 6000 1720
2008-06-18 172 177 172 177 10000 1770
2008-06-19 177 177 169 171 38000 1710
2008-06-20 173 173 172 172 5000 1720
2008-06-23 172 172 170 170 7000 1700
2008-06-24 172 197 172 181 19000 1810
2008-06-25 181 181 179 180 47000 1800
2008-06-26 182 182 182 182 7000 1820
2008-06-27 176 176 170 170 10000 1700
2008-06-30 171 171 171 171 1000 1710
2008-07-01 171 172 171 172 2000 1720
2008-07-02 173 173 173 173 1000 1730
2008-07-03 171 172 171 172 6000 1720
2008-07-04 169 169 169 169 3000 1690
2008-07-07 169 170 169 170 5000 1700
2008-07-08 169 169 169 169 2000 1690
2008-07-09 169 170 168 170 8000 1700
2008-07-10 173 185 171 180 44000 1800
2008-07-11 180 181 180 180 75000 1800
2008-07-14 176 176 176 176 4000 1760
2008-07-15 177 177 171 171 5000 1710
2008-07-16 168 168 168 168 1000 1680
2008-07-17 173 174 170 171 6000 1710
2008-07-18 172 172 170 171 7000 1710
2008-07-22 172 172 170 170 17000 1700
2008-07-23 171 174 171 172 8000 1720
2008-07-24 174 183 174 183 22000 1830
2008-07-25 179 179 177 177 43000 1770
2008-07-28 177 177 173 174 6000 1740
2008-07-29 174 174 170 170 7000 1700
2008-07-30 172 173 170 170 24000 1700
2008-07-31 172 172 170 170 4000 1700
2008-08-01 170 170 166 168 10000 1680
2008-08-04 158 158 158 158 4000 1580
2008-08-05 157 157 157 157 1000 1570
2008-08-06 160 162 160 162 2000 1620
2008-08-07 162 162 160 160 2000 1600
2008-08-08 159 159 157 159 8000 1590
2008-08-11 169 169 160 160 16000 1600
2008-08-12 158 158 158 158 5000 1580
2008-08-13 157 157 157 157 1000 1570
2008-08-14 156 156 153 153 8000 1530
2008-08-15 160 160 151 151 2000 1510
2008-08-19 154 155 154 154 7000 1540
2008-08-21 156 159 156 156 10000 1560
2008-08-22 159 167 159 162 31000 1620
2008-08-25 162 162 161 161 58000 1610
2008-08-26 160 160 159 159 5000 1590
2008-08-28 159 159 154 154 3000 1540
2008-08-29 157 158 157 158 13000 1580
2008-09-01 156 156 150 150 7000 1500
2008-09-03 150 150 142 142 11000 1420
2008-09-04 142 142 142 142 7000 1420
2008-09-08 152 152 142 142 25000 1420
2008-09-09 140 141 139 139 8000 1390
2008-09-10 138 138 134 135 10000 1350
2008-09-11 135 141 135 139 19000 1390
2008-09-12 139 143 139 143 8000 1430
2008-09-16 137 138 133 138 9000 1380
2008-09-17 138 138 135 138 6000 1380
2008-09-18 138 138 138 138 1000 1380
2008-09-19 143 145 143 144 14000 1440
2008-09-22 153 153 146 149 39000 1490
2008-09-24 147 151 145 145 30000 1450
2008-09-25 145 145 142 144 63000 1440
2008-09-26 144 147 144 147 5000 1470
2008-09-29 137 139 137 139 3000 1390
2008-09-30 138 143 136 139 11000 1390
2008-10-01 138 138 138 138 1000 1380
2008-10-02 141 141 136 136 13000 1360
2008-10-03 135 135 133 133 2000 1330
2008-10-06 128 128 128 128 2000 1280
2008-10-07 95 109 95 109 29000 1090
2008-10-08 104 104 84 89 85000 890
2008-10-09 86 99 86 99 34000 990
2008-10-10 89 99 88 99 39000 990
2008-10-14 107 112 107 111 28000 1110
2008-10-15 108 108 100 102 42000 1020
2008-10-16 94 94 93 93 26000 930
2008-10-17 100 102 99 99 25000 990
2008-10-20 100 100 99 100 14000 1000
2008-10-21 102 104 101 103 23000 1030
2008-10-22 105 106 103 103 43000 1030
2008-10-23 103 105 99 105 30000 1050
2008-10-24 105 106 99 99 107000 990
2008-10-27 99 101 95 95 40000 950
2008-10-28 93 95 90 95 41000 950
2008-10-29 104 104 94 94 32000 940
2008-10-30 99 99 97 97 8000 970
2008-10-31 106 110 105 105 35000 1050
2008-11-04 105 105 103 104 9000 1040
2008-11-05 106 106 104 104 18000 1040
2008-11-06 105 105 105 105 4000 1050
2008-11-07 102 104 100 101 13000 1010
2008-11-10 102 105 102 105 18000 1050
2008-11-11 104 105 104 105 16000 1050
2008-11-12 104 105 103 103 12000 1030
2008-11-13 103 104 102 102 6000 1020
2008-11-14 102 103 102 103 17000 1030
2008-11-17 103 104 102 104 8000 1040
2008-11-18 103 103 101 102 13000 1020
2008-11-19 104 105 102 102 22000 1020
2008-11-20 101 101 100 100 5000 1000
2008-11-21 98 108 97 100 26000 1000
2008-11-25 100 101 100 100 107000 1000
2008-11-26 100 100 100 100 2000 1000
2008-11-27 100 100 99 100 5000 1000
2008-11-28 100 100 99 100 25000 1000
2008-12-01 100 100 100 100 5000 1000
2008-12-02 96 97 96 97 8000 970
2008-12-03 97 97 95 96 10000 960
2008-12-04 97 97 94 94 23000 940
2008-12-05 93 94 93 94 15000 940
2008-12-08 94 95 93 95 16000 950
2008-12-09 95 95 95 95 10000 950
2008-12-10 95 95 95 95 1000 950
2008-12-11 95 100 95 100 20000 1000
2008-12-12 95 97 95 97 2000 970
2008-12-15 97 98 97 98 9000 980
2008-12-16 99 99 99 99 1000 990
2008-12-17 100 100 100 100 11000 1000
2008-12-18 100 101 99 100 12000 1000
2008-12-19 100 101 99 100 14000 1000
2008-12-22 100 101 99 99 11000 990
2008-12-24 100 104 100 101 93000 1010
2008-12-25 101 101 101 101 74000 1010
2008-12-26 100 101 100 100 19000 1000
2008-12-29 103 104 102 104 19000 1040
2008-12-30 104 104 102 102 16000 1020


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。