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
2003-01-06 39 40 39 39 119000 1950
2003-01-07 40 41 40 41 98000 2050
2003-01-08 41 42 39 40 189000 2000
2003-01-09 40 40 38 39 87000 1950
2003-01-10 38 40 38 40 140000 2000
2003-01-14 39 40 39 40 55000 2000
2003-01-15 39 42 39 41 180000 2050
2003-01-16 42 46 41 46 387000 2300
2003-01-17 46 48 45 47 286000 2350
2003-01-20 45 48 45 48 220000 2400
2003-01-21 50 54 49 54 327000 2700
2003-01-22 55 55 51 52 288000 2600
2003-01-23 47 51 47 50 268000 2500
2003-01-24 50 51 48 50 200000 2500
2003-01-27 47 50 47 49 97000 2450
2003-01-28 49 50 48 49 217000 2450
2003-01-29 49 50 47 47 182000 2350
2003-01-30 48 48 46 47 225000 2350
2003-01-31 47 49 46 47 256000 2350
2003-02-03 47 49 47 49 178000 2450
2003-02-04 49 50 49 50 107000 2500
2003-02-05 50 50 49 49 157000 2450
2003-02-06 49 50 49 49 54000 2450
2003-02-07 49 50 49 50 60000 2500
2003-02-10 50 51 50 50 89000 2500
2003-02-12 50 55 50 55 498000 2750
2003-02-13 56 66 56 60 2093000 3000
2003-02-14 60 61 57 58 726000 2900
2003-02-17 58 60 57 58 247000 2900
2003-02-18 58 59 57 58 105000 2900
2003-02-19 58 59 57 57 140000 2850
2003-02-20 58 60 58 60 180000 3000
2003-02-21 60 64 60 62 453000 3100
2003-02-24 62 63 60 60 281000 3000
2003-02-25 60 60 55 56 323000 2800
2003-02-26 55 58 55 56 85000 2800
2003-02-27 56 57 53 56 172000 2800
2003-02-28 56 57 55 57 70000 2850
2003-03-03 58 59 57 58 125000 2900
2003-03-04 60 62 59 61 232000 3050
2003-03-05 62 62 59 59 160000 2950
2003-03-06 59 60 57 57 75000 2850
2003-03-07 56 63 55 55 220000 2750
2003-03-10 53 54 47 49 262000 2450
2003-03-11 47 50 47 48 151000 2400
2003-03-12 48 51 48 50 119000 2500
2003-03-13 52 52 50 50 56000 2500
2003-03-14 47 50 47 50 378000 2500
2003-03-17 50 50 48 49 121000 2450
2003-03-18 50 50 48 49 30000 2450
2003-03-19 49 49 47 49 39000 2450
2003-03-20 49 50 49 49 64000 2450
2003-03-24 50 54 50 54 237000 2700
2003-03-25 53 53 50 50 125000 2500
2003-03-26 49 52 49 52 113000 2600
2003-03-27 51 54 50 54 160000 2700
2003-03-28 54 55 52 55 98000 2750
2003-03-31 55 55 50 50 226000 2500
2003-04-01 52 53 52 53 90000 2650
2003-04-02 54 54 52 53 174000 2650
2003-04-03 54 58 54 57 292000 2850
2003-04-04 59 62 57 61 671000 3050
2003-04-07 68 91 67 91 9235000 4550
2003-04-08 95 95 82 85 5559000 4250
2003-04-09 82 83 75 76 2461000 3800
2003-04-10 72 75 69 73 1226000 3650
2003-04-11 77 82 74 78 2377000 3900
2003-04-14 78 80 76 78 554000 3900
2003-04-15 80 80 77 79 362000 3950
2003-04-16 78 79 74 74 560000 3700
2003-04-17 73 76 72 75 445000 3750
2003-04-18 74 78 74 75 473000 3750
2003-04-21 77 94 76 88 1981000 4400
2003-04-22 95 95 83 83 1429000 4150
2003-04-23 85 87 75 77 608000 3850
2003-04-24 77 86 75 84 1199000 4200
2003-04-25 80 87 80 82 1080000 4100
2003-04-28 77 80 76 79 483000 3950
2003-04-30 80 82 78 81 351000 4050
2003-05-01 94 98 88 96 11103000 4800
2003-05-02 97 113 97 108 22770000 5400
2003-05-06 114 115 100 101 9079000 5050
2003-05-07 98 104 97 102 5818000 5100
2003-05-08 103 103 99 100 3097000 5000
2003-05-09 98 101 97 100 2443000 5000
2003-05-12 101 109 101 104 5019000 5200
2003-05-13 108 109 103 103 1789000 5150
2003-05-14 102 104 101 103 1157000 5150
2003-05-15 102 104 99 101 825000 5050
2003-05-16 102 104 100 102 990000 5100
2003-05-19 99 100 96 99 961000 4950
2003-05-20 97 98 94 96 1071000 4800
2003-05-21 95 100 93 98 1348000 4900
2003-05-22 99 103 95 97 903000 4850
2003-05-23 97 98 95 96 461000 4800
2003-05-26 91 93 90 93 1048000 4650
2003-05-27 96 98 93 94 1071000 4700
2003-05-28 96 96 92 93 245000 4650
2003-05-29 94 94 91 92 409000 4600
2003-05-30 91 92 89 90 603000 4500
2003-06-02 90 92 90 90 310000 4500
2003-06-03 89 95 89 94 939000 4700
2003-06-04 95 95 91 91 672000 4550
2003-06-05 91 93 90 92 426000 4600
2003-06-06 92 96 92 96 895000 4800
2003-06-09 97 98 94 95 684000 4750
2003-06-10 95 107 95 106 4384000 5300
2003-06-11 105 106 101 104 2318000 5200
2003-06-12 104 104 99 102 903000 5100
2003-06-13 101 101 99 99 561000 4950
2003-06-16 99 102 99 102 381000 5100
2003-06-17 103 103 96 98 612000 4900
2003-06-18 98 99 94 95 421000 4750
2003-06-19 97 101 94 96 786000 4800
2003-06-20 97 105 96 104 2112000 5200
2003-06-23 106 108 103 105 1495000 5250
2003-06-24 104 105 101 101 548000 5050
2003-06-25 103 103 100 102 330000 5100
2003-06-26 100 102 99 99 361000 4950
2003-06-27 100 103 99 102 567000 5100
2003-06-30 102 103 99 101 435000 5050
2003-07-01 101 101 98 99 530000 4950
2003-07-02 99 101 96 98 749000 4900
2003-07-03 98 100 94 96 697000 4800
2003-07-04 92 96 91 93 342000 4650
2003-07-07 95 95 93 94 352000 4700
2003-07-08 93 95 91 91 303000 4550
2003-07-09 91 93 91 92 230000 4600
2003-07-10 92 97 92 95 287000 4750
2003-07-11 94 95 92 92 97000 4600
2003-07-14 93 97 92 94 307000 4700
2003-07-15 97 97 94 95 319000 4750
2003-07-16 95 96 92 92 231000 4600
2003-07-17 88 90 83 83 661000 4150
2003-07-18 81 86 81 82 412000 4100
2003-07-22 85 85 81 82 216000 4100
2003-07-23 83 85 83 85 80000 4250
2003-07-24 86 86 84 84 138000 4200
2003-07-25 86 86 83 83 74000 4150
2003-07-28 98 102 91 93 3068000 4650
2003-07-29 93 95 91 94 591000 4700
2003-07-30 94 95 92 92 263000 4600
2003-07-31 92 93 91 91 290000 4550
2003-08-01 92 94 91 93 284000 4650
2003-08-04 93 93 90 91 243000 4550
2003-08-05 89 90 86 89 201000 4450
2003-08-06 86 88 86 86 130000 4300
2003-08-07 88 89 86 86 110000 4300
2003-08-08 85 87 84 84 220000 4200
2003-08-11 84 87 84 86 152000 4300
2003-08-12 85 86 84 85 182000 4250
2003-08-13 88 88 86 87 180000 4350
2003-08-14 87 89 86 87 148000 4350
2003-08-15 90 92 89 89 222000 4450
2003-08-18 89 92 89 91 291000 4550
2003-08-19 92 96 92 95 392000 4750
2003-08-20 95 98 93 96 491000 4800
2003-08-21 96 100 94 95 1045000 4750
2003-08-22 96 96 95 95 237000 4750
2003-08-25 96 96 93 94 220000 4700
2003-08-26 95 96 93 96 260000 4800
2003-08-27 96 99 95 96 593000 4800
2003-08-28 98 98 96 96 166000 4800
2003-08-29 96 96 90 92 346000 4600
2003-09-01 93 95 93 94 183000 4700
2003-09-02 94 96 93 93 642000 4650
2003-09-03 94 94 90 91 394000 4550
2003-09-04 93 93 87 88 584000 4400
2003-09-05 89 91 88 89 157000 4450
2003-09-08 92 92 90 91 198000 4550
2003-09-09 92 93 91 93 250000 4650
2003-09-10 92 93 92 92 213000 4600
2003-09-11 92 102 91 99 1839000 4950
2003-09-12 103 110 98 104 9977000 5200
2003-09-16 108 119 106 117 8208000 5850
2003-09-17 122 127 112 112 5311000 5600
2003-09-18 114 132 114 131 8107000 6550
2003-09-19 136 139 130 133 7426000 6650
2003-09-22 139 147 135 138 8464000 6900
2003-09-24 140 151 127 137 7225000 6850
2003-09-25 132 135 126 126 2278000 6300
2003-09-26 135 146 128 144 6174000 7200
2003-09-29 149 154 143 148 6608000 7400
2003-09-30 147 149 142 143 2430000 7150
2003-10-01 140 149 136 149 3355000 7450
2003-10-02 149 150 142 144 2755000 7200
2003-10-03 146 147 141 143 1583000 7150
2003-10-06 140 143 139 140 1474000 7000
2003-10-07 139 140 133 134 1456000 6700
2003-10-08 132 140 131 135 1908000 6750
2003-10-09 135 145 134 144 2947000 7200
2003-10-10 146 148 141 143 2003000 7150
2003-10-14 143 143 139 139 886000 6950
2003-10-15 138 138 134 137 755000 6850
2003-10-16 138 138 134 135 627000 6750
2003-10-17 134 136 134 135 547000 6750
2003-10-20 135 141 132 141 1102000 7050
2003-10-21 141 141 134 134 732000 6700
2003-10-22 134 136 133 133 432000 6650
2003-10-23 131 132 120 122 1472000 6100
2003-10-24 123 127 122 122 561000 6100
2003-10-27 119 120 115 117 828000 5850
2003-10-28 122 126 120 124 669000 6200
2003-10-29 127 128 124 125 284000 6250
2003-10-30 125 126 123 125 206000 6250
2003-10-31 124 126 121 122 451000 6100
2003-11-04 122 124 122 123 240000 6150
2003-11-05 124 124 119 120 288000 6000
2003-11-06 120 120 116 116 562000 5800
2003-11-07 116 116 113 113 480000 5650
2003-11-10 113 113 108 109 423000 5450
2003-11-11 107 107 94 97 1358000 4850
2003-11-12 98 103 96 98 912000 4900
2003-11-13 101 102 98 98 487000 4900
2003-11-14 97 98 95 97 312000 4850
2003-11-17 93 96 83 83 638000 4150
2003-11-18 78 86 77 83 522000 4150
2003-11-19 83 86 81 82 336000 4100
2003-11-20 83 86 80 82 663000 4100
2003-11-21 79 99 79 99 837000 4950
2003-11-25 92 92 86 90 2282000 4500
2003-11-26 95 96 92 93 1171000 4650
2003-11-27 92 92 88 88 556000 4400
2003-11-28 88 88 82 84 819000 4200
2003-12-01 79 81 73 81 1531000 4050
2003-12-02 82 82 77 78 813000 3900
2003-12-03 78 79 77 79 713000 3950
2003-12-04 78 78 76 77 686000 3850
2003-12-05 77 77 70 72 1154000 3600
2003-12-08 70 71 66 68 1751000 3400
2003-12-09 68 69 67 68 699000 3400
2003-12-10 68 68 65 68 1255000 3400
2003-12-11 66 68 64 65 894000 3250
2003-12-12 65 65 53 55 3081000 2750
2003-12-15 58 74 56 72 9906000 3600
2003-12-16 74 77 69 72 14022000 3600
2003-12-17 72 72 66 67 2312000 3350
2003-12-18 64 67 62 63 1995000 3150
2003-12-19 62 63 58 59 1782000 2950
2003-12-22 57 59 56 57 1299000 2850
2003-12-24 57 59 57 58 957000 2900
2003-12-25 58 66 57 62 1655000 3100
2003-12-26 62 73 62 72 4461000 3600
2003-12-29 74 82 73 79 7878000 3950
2003-12-30 84 86 80 84 3461000 4200


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。