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
2002-01-04 78 82 77 82 135000 4100
2002-01-07 82 87 82 87 41000 4350
2002-01-08 87 90 87 87 170000 4350
2002-01-09 87 89 87 89 53000 4450
2002-01-10 89 90 83 83 166000 4150
2002-01-11 83 83 78 78 86000 3900
2002-01-15 75 75 72 72 128000 3600
2002-01-16 66 74 66 72 29000 3600
2002-01-17 72 78 71 71 106000 3550
2002-01-18 71 79 70 79 40000 3950
2002-01-21 78 80 70 78 70000 3900
2002-01-22 76 77 72 75 57000 3750
2002-01-23 75 78 73 73 74000 3650
2002-01-24 72 80 71 77 86000 3850
2002-01-25 77 77 73 76 44000 3800
2002-01-28 76 78 73 78 44000 3900
2002-01-29 78 78 73 73 31000 3650
2002-01-30 73 73 72 73 51000 3650
2002-01-31 73 76 71 75 96000 3750
2002-02-01 75 76 75 75 46000 3750
2002-02-04 75 76 73 73 71000 3650
2002-02-05 72 72 70 71 44000 3550
2002-02-06 70 74 70 74 92000 3700
2002-02-07 73 73 72 73 22000 3650
2002-02-08 78 78 73 73 89000 3650
2002-02-12 78 79 74 75 79000 3750
2002-02-13 74 78 74 77 93000 3850
2002-02-14 78 80 76 76 77000 3800
2002-02-15 76 78 74 77 105000 3850
2002-02-18 75 76 73 74 113000 3700
2002-02-19 73 74 72 74 113000 3700
2002-02-20 72 75 71 73 47000 3650
2002-02-21 73 74 71 74 119000 3700
2002-02-22 75 75 71 73 103000 3650
2002-02-25 71 72 70 72 126000 3600
2002-02-26 73 73 67 70 121000 3500
2002-02-27 69 75 69 75 236000 3750
2002-02-28 73 75 71 72 152000 3600
2002-03-01 75 79 75 79 91000 3950
2002-03-04 79 84 79 84 259000 4200
2002-03-05 86 87 76 76 272000 3800
2002-03-06 78 79 75 75 131000 3750
2002-03-07 76 79 75 79 78000 3950
2002-03-08 80 81 72 73 374000 3650
2002-03-11 76 81 76 81 82000 4050
2002-03-12 81 81 78 78 76000 3900
2002-03-13 77 80 75 80 82000 4000
2002-03-14 79 79 76 77 39000 3850
2002-03-15 78 78 74 76 132000 3800
2002-03-18 77 78 76 77 87000 3850
2002-03-19 77 79 77 79 50000 3950
2002-03-20 80 80 76 77 75000 3850
2002-03-22 78 78 75 77 49000 3850
2002-03-25 77 77 73 74 72000 3700
2002-03-26 76 76 74 75 22000 3750
2002-03-27 73 77 73 77 38000 3850
2002-03-28 74 77 74 74 27000 3700
2002-03-29 74 75 71 71 87000 3550
2002-04-01 72 73 71 71 81000 3550
2002-04-02 72 72 70 71 193000 3550
2002-04-03 70 71 69 71 95000 3550
2002-04-04 71 73 71 71 105000 3550
2002-04-05 72 73 71 72 69000 3600
2002-04-08 75 75 73 74 51000 3700
2002-04-09 74 75 72 72 50000 3600
2002-04-10 72 74 72 74 72000 3700
2002-04-11 73 74 71 71 43000 3550
2002-04-12 72 72 71 72 52000 3600
2002-04-15 71 72 71 72 52000 3600
2002-04-16 71 73 71 72 26000 3600
2002-04-17 72 73 71 72 52000 3600
2002-04-18 72 72 71 71 42000 3550
2002-04-19 71 72 71 72 64000 3600
2002-04-22 72 72 71 72 80000 3600
2002-04-23 71 71 71 71 58000 3550
2002-04-24 69 70 69 69 71000 3450
2002-04-25 70 70 69 69 56000 3450
2002-04-26 70 70 69 69 45000 3450
2002-04-30 69 70 69 69 26000 3450
2002-05-01 69 69 62 62 284000 3100
2002-05-02 64 64 52 58 1623000 2900
2002-05-07 62 63 56 60 734000 3000
2002-05-08 60 60 59 59 155000 2950
2002-05-09 59 60 57 57 241000 2850
2002-05-10 57 60 57 60 213000 3000
2002-05-13 59 60 58 58 145000 2900
2002-05-14 59 59 58 59 78000 2950
2002-05-15 59 60 59 59 92000 2950
2002-05-16 60 61 59 61 91000 3050
2002-05-17 60 61 59 59 116000 2950
2002-05-20 60 63 60 61 82000 3050
2002-05-21 63 63 61 62 61000 3100
2002-05-22 62 68 62 67 204000 3350
2002-05-23 68 70 66 68 341000 3400
2002-05-24 70 70 67 67 137000 3350
2002-05-27 69 70 68 69 148000 3450
2002-05-28 69 71 69 71 157000 3550
2002-05-29 71 72 70 70 106000 3500
2002-05-30 70 71 69 70 104000 3500
2002-05-31 69 70 68 68 68000 3400
2002-06-03 69 70 69 70 37000 3500
2002-06-04 71 72 70 71 205000 3550
2002-06-05 72 72 70 72 193000 3600
2002-06-06 73 73 70 70 129000 3500
2002-06-07 71 71 68 69 162000 3450
2002-06-10 68 70 68 68 87000 3400
2002-06-11 68 69 67 69 49000 3450
2002-06-12 68 68 67 67 23000 3350
2002-06-13 67 68 66 66 134000 3300
2002-06-14 66 67 66 66 275000 3300
2002-06-17 66 67 64 64 116000 3200
2002-06-18 65 66 64 66 58000 3300
2002-06-19 66 66 63 63 74000 3150
2002-06-20 62 65 62 63 40000 3150
2002-06-21 63 65 62 63 63000 3150
2002-06-24 63 64 62 63 53000 3150
2002-06-25 65 65 62 62 47000 3100
2002-06-26 63 64 62 62 29000 3100
2002-06-27 62 62 60 60 119000 3000
2002-06-28 61 64 61 62 67000 3100
2002-07-01 63 64 62 63 29000 3150
2002-07-02 63 64 62 64 138000 3200
2002-07-03 64 64 62 64 57000 3200
2002-07-04 65 67 65 66 68000 3300
2002-07-05 66 66 60 60 144000 3000
2002-07-08 62 65 62 63 117000 3150
2002-07-09 63 64 62 64 37000 3200
2002-07-10 64 64 62 62 37000 3100
2002-07-11 61 62 61 62 60000 3100
2002-07-12 62 65 62 63 66000 3150
2002-07-15 63 63 62 62 95000 3100
2002-07-16 62 64 62 62 72000 3100
2002-07-17 62 64 62 64 75000 3200
2002-07-18 62 63 62 62 64000 3100
2002-07-19 63 63 62 62 74000 3100
2002-07-22 63 63 61 61 106000 3050
2002-07-23 63 63 60 61 78000 3050
2002-07-24 62 67 62 67 231000 3350
2002-07-25 67 67 62 63 97000 3150
2002-07-26 64 66 62 62 65000 3100
2002-07-29 62 64 62 62 77000 3100
2002-07-30 62 64 62 62 48000 3100
2002-07-31 63 63 62 62 36000 3100
2002-08-01 62 64 62 63 35000 3150
2002-08-02 64 65 63 64 145000 3200
2002-08-05 64 65 64 64 44000 3200
2002-08-06 63 63 62 63 55000 3150
2002-08-07 63 65 62 62 39000 3100
2002-08-08 63 64 62 62 22000 3100
2002-08-09 63 66 62 66 105000 3300
2002-08-12 66 66 63 63 72000 3150
2002-08-13 63 65 63 63 51000 3150
2002-08-14 62 65 62 64 74000 3200
2002-08-15 63 64 62 63 86000 3150
2002-08-16 62 63 61 61 57000 3050
2002-08-19 61 62 61 61 67000 3050
2002-08-20 61 62 60 60 38000 3000
2002-08-21 58 61 58 61 95000 3050
2002-08-22 60 60 58 58 75000 2900
2002-08-23 58 60 58 59 97000 2950
2002-08-26 58 60 58 58 70000 2900
2002-08-27 58 60 58 59 70000 2950
2002-08-28 59 59 56 56 77000 2800
2002-08-29 57 57 56 56 61000 2800
2002-08-30 57 57 53 57 153000 2850
2002-09-02 57 57 53 53 155000 2650
2002-09-03 52 54 51 54 161000 2700
2002-09-04 51 52 50 52 94000 2600
2002-09-05 52 53 50 50 125000 2500
2002-09-06 49 49 47 48 180000 2400
2002-09-09 48 53 48 51 113000 2550
2002-09-10 53 55 52 55 137000 2750
2002-09-11 54 55 50 50 198000 2500
2002-09-12 52 54 52 52 136000 2600
2002-09-13 54 54 50 51 249000 2550
2002-09-17 52 53 51 53 45000 2650
2002-09-18 51 53 51 51 72000 2550
2002-09-19 52 53 50 50 132000 2500
2002-09-20 50 52 50 52 98000 2600
2002-09-24 52 53 50 53 94000 2650
2002-09-25 51 51 50 51 85000 2550
2002-09-26 50 52 50 51 141000 2550
2002-09-27 52 53 51 53 97000 2650
2002-09-30 51 52 51 52 81000 2600
2002-10-01 52 53 52 52 120000 2600
2002-10-02 53 53 52 52 74000 2600
2002-10-03 52 52 51 52 76000 2600
2002-10-04 50 52 50 52 136000 2600
2002-10-07 50 51 48 48 164000 2400
2002-10-08 47 50 47 47 131000 2350
2002-10-09 48 48 46 46 78000 2300
2002-10-10 46 47 45 47 113000 2350
2002-10-11 47 49 46 48 46000 2400
2002-10-15 49 49 45 48 78000 2400
2002-10-16 48 49 47 47 25000 2350
2002-10-17 47 48 45 45 118000 2250
2002-10-18 47 48 45 48 99000 2400
2002-10-21 45 47 42 44 646000 2200
2002-10-22 44 44 43 43 108000 2150
2002-10-23 43 44 43 44 74000 2200
2002-10-24 43 45 43 44 94000 2200
2002-10-25 45 45 43 43 87000 2150
2002-10-28 43 45 42 45 66000 2250
2002-10-29 42 45 42 43 81000 2150
2002-10-30 42 44 42 43 117000 2150
2002-10-31 44 44 42 42 16000 2100
2002-11-01 43 43 42 42 80000 2100
2002-11-05 42 43 39 40 430000 2000
2002-11-06 40 41 39 41 129000 2050
2002-11-07 41 42 40 42 109000 2100
2002-11-08 40 42 40 40 76000 2000
2002-11-11 40 40 37 38 73000 1900
2002-11-12 38 39 35 39 129000 1950
2002-11-13 37 37 36 36 99000 1800
2002-11-14 35 36 32 34 173000 1700
2002-11-15 34 34 30 31 186000 1550
2002-11-18 30 30 21 26 624000 1300
2002-11-19 26 30 25 30 639000 1500
2002-11-20 27 30 26 27 300000 1350
2002-11-21 29 31 28 30 506000 1500
2002-11-22 32 32 30 31 267000 1550
2002-11-25 32 38 32 37 505000 1850
2002-11-26 34 38 34 36 192000 1800
2002-11-27 34 36 33 35 156000 1750
2002-11-28 35 36 34 36 131000 1800
2002-11-29 36 37 35 35 202000 1750
2002-12-02 35 37 35 36 149000 1800
2002-12-03 37 41 36 39 470000 1950
2002-12-04 38 39 37 38 200000 1900
2002-12-05 38 39 37 37 96000 1850
2002-12-06 36 37 35 36 147000 1800
2002-12-09 35 36 35 35 45000 1750
2002-12-10 35 38 35 38 92000 1900
2002-12-11 38 39 35 36 182000 1800
2002-12-12 36 38 36 38 161000 1900
2002-12-13 35 38 35 36 275000 1800
2002-12-16 36 36 36 36 208000 1800
2002-12-17 36 36 35 35 143000 1750
2002-12-18 35 36 34 34 107000 1700
2002-12-19 34 35 33 35 99000 1750
2002-12-20 35 36 34 35 113000 1750
2002-12-24 34 35 34 34 103000 1700
2002-12-25 35 36 34 36 97000 1800
2002-12-26 35 36 35 35 57000 1750
2002-12-27 35 38 35 37 97000 1850
2002-12-30 37 39 36 39 23000 1950


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。