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
2006-01-04 203 204 202 203 504000 2030
2006-01-05 218 252 211 249 66722400 2490
2006-01-06 241 244 231 237 21651100 2370
2006-01-10 236 237 223 225 7544500 2250
2006-01-11 227 241 224 236 7775600 2360
2006-01-12 237 241 231 237 5395300 2370
2006-01-13 237 242 232 238 4144100 2380
2006-01-16 240 246 235 238 7791900 2380
2006-01-17 236 238 226 230 2515200 2300
2006-01-18 225 228 201 208 3395500 2080
2006-01-19 205 225 205 221 1973800 2210
2006-01-20 223 226 215 216 1592900 2160
2006-01-23 204 213 204 204 1723400 2040
2006-01-24 208 213 207 212 1170600 2120
2006-01-25 213 217 213 213 1107600 2130
2006-01-26 215 221 213 220 2025100 2200
2006-01-27 227 229 220 222 2428000 2220
2006-01-30 224 224 218 218 1519600 2180
2006-01-31 218 223 216 221 1576000 2210
2006-02-01 220 224 217 218 1364900 2180
2006-02-02 220 222 218 221 944700 2210
2006-02-03 219 220 217 219 922300 2190
2006-02-06 220 220 215 218 722100 2180
2006-02-07 218 219 216 217 591400 2170
2006-02-08 217 218 211 211 876400 2110
2006-02-09 216 216 209 210 699700 2100
2006-02-10 212 213 205 209 884900 2090
2006-02-13 209 209 200 201 957000 2010
2006-02-14 199 203 185 197 1571300 1970
2006-02-15 203 203 198 200 547600 2000
2006-02-16 200 201 195 196 594400 1960
2006-02-17 195 197 186 188 1010800 1880
2006-02-20 183 184 160 163 2526800 1630
2006-02-21 162 175 162 175 2058200 1750
2006-02-22 176 182 174 180 1210200 1800
2006-02-23 181 190 181 187 1353500 1870
2006-02-24 192 196 188 191 1392800 1910
2006-02-27 194 195 187 187 837500 1870
2006-02-28 185 187 181 182 1081900 1820
2006-03-01 178 178 172 172 1969300 1720
2006-03-02 175 176 171 171 793300 1710
2006-03-03 170 171 166 167 957000 1670
2006-03-06 167 167 161 162 3063000 1620
2006-03-07 162 165 161 164 1172500 1640
2006-03-08 164 166 164 166 736300 1660
2006-03-09 168 174 167 172 1761900 1720
2006-03-10 173 175 171 173 1092300 1730
2006-03-13 175 182 173 177 2390900 1770
2006-03-14 182 187 181 182 4115600 1820
2006-03-15 182 183 178 179 1035000 1790
2006-03-16 179 179 170 174 1022000 1740
2006-03-17 173 176 170 176 758400 1760
2006-03-20 174 177 174 175 574400 1750
2006-03-22 174 176 174 176 329000 1760
2006-03-23 177 182 176 177 1611400 1770
2006-03-24 177 177 174 176 740800 1760
2006-03-27 175 176 173 175 779500 1750
2006-03-28 175 177 173 175 554600 1750
2006-03-29 175 181 174 178 2302600 1780
2006-03-30 181 182 179 180 1501900 1800
2006-03-31 182 183 179 182 1046800 1820
2006-04-03 187 194 187 192 5470500 1920
2006-04-04 191 192 187 188 1900300 1880
2006-04-05 187 189 184 185 994700 1850
2006-04-06 185 187 184 185 587700 1850
2006-04-07 185 185 183 184 632500 1840
2006-04-10 183 185 182 184 607200 1840
2006-04-11 182 184 181 183 750300 1830
2006-04-12 182 184 181 183 1042900 1830
2006-04-13 191 193 187 192 5472000 1920
2006-04-14 190 191 185 185 2359800 1850
2006-04-17 186 186 180 180 1095800 1800
2006-04-18 179 184 177 184 849600 1840
2006-04-19 184 184 181 181 494600 1810
2006-04-20 181 182 179 179 703400 1790
2006-04-21 179 192 179 185 4511600 1850
2006-04-24 186 187 180 180 2150700 1800
2006-04-25 179 186 178 182 1307700 1820
2006-04-26 183 189 182 188 2136700 1880
2006-04-27 186 204 185 197 10311800 1970
2006-04-28 188 191 185 188 3391400 1880
2006-05-01 189 189 184 185 1320500 1850
2006-05-02 184 189 184 187 963700 1870
2006-05-08 185 186 182 183 1381400 1830
2006-05-09 181 182 176 177 2653800 1770
2006-05-10 176 176 173 174 1220600 1740
2006-05-11 172 173 167 167 1357600 1670
2006-05-12 163 168 163 166 1361000 1660
2006-05-15 168 170 164 165 1170600 1650
2006-05-16 166 168 160 160 753500 1600
2006-05-17 161 163 151 155 1687600 1550
2006-05-18 151 155 148 153 1351100 1530
2006-05-19 152 158 151 157 905900 1570
2006-05-22 160 163 155 156 1190600 1560
2006-05-23 152 155 151 153 950100 1530
2006-05-24 151 153 150 151 558700 1510
2006-05-25 152 152 150 151 423800 1510
2006-05-26 152 153 148 150 597500 1500
2006-05-29 151 152 149 150 409500 1500
2006-05-30 150 150 141 142 1318800 1420
2006-05-31 132 138 132 134 1548600 1340
2006-06-01 135 138 131 131 860200 1310
2006-06-02 131 132 114 131 1440800 1310
2006-06-05 122 127 122 126 1456400 1260
2006-06-06 124 128 123 127 529200 1270
2006-06-07 125 132 121 121 784600 1210
2006-06-08 121 122 113 114 1130900 1140
2006-06-09 114 116 107 112 1907800 1120
2006-06-12 114 125 114 117 4086300 1170
2006-06-13 116 120 114 115 870400 1150
2006-06-14 114 118 113 116 719000 1160
2006-06-15 121 122 117 118 1091200 1180
2006-06-16 124 126 120 123 1820400 1230
2006-06-19 124 127 123 126 868400 1260
2006-06-20 128 128 122 123 931700 1230
2006-06-21 123 124 118 119 1049400 1190
2006-06-22 121 122 119 121 549600 1210
2006-06-23 120 121 118 120 428900 1200
2006-06-26 120 123 119 123 420900 1230
2006-06-27 123 124 121 123 342400 1230
2006-06-28 121 122 120 120 250600 1200
2006-06-29 120 121 119 119 662700 1190
2006-06-30 121 122 119 119 416900 1190
2006-07-03 120 121 119 119 576000 1190
2006-07-04 121 135 121 131 4056900 1310
2006-07-05 126 131 125 128 1804900 1280
2006-07-06 128 129 125 126 869500 1260
2006-07-07 127 128 122 124 656500 1240
2006-07-10 122 123 120 123 514300 1230
2006-07-11 122 123 118 120 792500 1200
2006-07-12 120 120 116 118 465300 1180
2006-07-13 116 118 115 116 464000 1160
2006-07-14 112 114 111 112 714000 1120
2006-07-18 108 109 100 101 1375500 1010
2006-07-19 98 101 94 96 1526500 960
2006-07-20 103 104 100 102 674400 1020
2006-07-21 102 102 98 99 734400 990
2006-07-24 97 98 96 98 431000 980
2006-07-25 99 100 94 94 990200 940
2006-07-26 95 96 85 89 1750200 890
2006-07-27 86 89 86 89 770500 890
2006-07-28 89 92 88 92 800800 920
2006-07-31 94 95 91 93 790000 930
2006-08-01 95 95 93 93 378200 930
2006-08-02 94 97 93 97 691900 970
2006-08-03 100 102 99 100 1166000 1000
2006-08-04 100 102 100 100 476600 1000
2006-08-07 101 101 98 98 520100 980
2006-08-08 98 99 97 98 211000 980
2006-08-09 98 100 97 100 522300 1000
2006-08-10 99 101 98 101 317800 1010
2006-08-11 101 103 101 103 554100 1030
2006-08-14 103 107 102 106 703700 1060
2006-08-15 106 107 104 105 858100 1050
2006-08-16 106 119 106 116 2877600 1160
2006-08-17 120 127 119 120 4347300 1200
2006-08-18 121 123 119 121 1048300 1210
2006-08-21 122 122 119 120 556100 1200
2006-08-22 120 121 118 121 411900 1210
2006-08-23 121 121 119 119 401800 1190
2006-08-24 120 121 118 118 419700 1180
2006-08-25 118 119 115 116 527500 1160
2006-08-28 115 116 109 111 985300 1110
2006-08-29 112 114 111 112 331900 1120
2006-08-30 113 115 112 114 398800 1140
2006-08-31 114 115 113 115 297600 1150
2006-09-01 117 118 114 117 370500 1170
2006-09-04 117 122 117 120 586300 1200
2006-09-05 123 123 117 120 959100 1200
2006-09-06 120 120 117 117 752600 1170
2006-09-07 117 119 116 118 422900 1180
2006-09-08 117 119 117 117 500600 1170
2006-09-11 118 120 116 116 739500 1160
2006-09-12 118 118 114 116 623500 1160
2006-09-13 116 117 110 110 715800 1100
2006-09-14 111 114 109 110 646900 1100
2006-09-15 111 112 108 111 283600 1110
2006-09-19 111 112 109 112 238200 1120
2006-09-20 109 111 107 108 382700 1080
2006-09-21 108 108 104 108 474900 1080
2006-09-22 105 106 103 104 493600 1040
2006-09-25 101 102 99 100 467100 1000
2006-09-26 102 106 100 103 581000 1030
2006-09-27 104 107 103 106 490300 1060
2006-09-28 107 111 106 108 738200 1080
2006-09-29 108 108 106 107 462100 1070
2006-10-02 106 113 106 108 1298400 1080
2006-10-03 110 112 110 112 960700 1120
2006-10-04 112 113 106 107 738300 1070
2006-10-05 109 111 108 108 337600 1080
2006-10-06 108 108 105 105 498700 1050
2006-10-10 102 105 102 102 358800 1020
2006-10-11 101 103 98 100 696500 1000
2006-10-12 98 100 97 97 763800 970
2006-10-13 98 100 98 99 721700 990
2006-10-16 101 106 101 106 1039200 1060
2006-10-17 106 106 102 103 684900 1030
2006-10-18 103 104 101 104 375400 1040
2006-10-19 104 104 102 103 690700 1030
2006-10-20 104 104 102 103 754000 1030
2006-10-23 103 107 102 107 981700 1070
2006-10-24 108 108 105 105 607500 1050
2006-10-25 107 109 104 106 780400 1060
2006-10-26 106 106 104 104 404500 1040
2006-10-27 105 106 102 103 692100 1030
2006-10-30 102 104 101 103 739500 1030
2006-10-31 102 102 100 101 877100 1010
2006-11-01 101 104 99 104 691900 1040
2006-11-02 103 104 102 103 653400 1030
2006-11-06 102 102 100 101 346100 1010
2006-11-07 102 103 100 100 652500 1000
2006-11-08 101 102 99 99 586600 990
2006-11-09 99 100 98 98 478400 980
2006-11-10 98 99 97 97 549200 970
2006-11-13 96 96 92 93 732000 930
2006-11-14 94 96 94 95 763400 950
2006-11-15 96 97 93 93 443200 930
2006-11-16 95 95 92 93 566300 930
2006-11-17 93 93 88 88 1258900 880
2006-11-20 85 87 78 81 1711300 810
2006-11-21 80 82 79 80 909600 800
2006-11-22 80 85 80 85 1114100 850
2006-11-24 84 84 81 82 574200 820
2006-11-27 84 88 82 86 677800 860
2006-11-28 84 90 84 90 419200 900
2006-11-29 92 93 90 90 644900 900
2006-11-30 91 93 91 93 289600 930
2006-12-01 93 93 91 92 521300 920
2006-12-04 90 91 90 91 368000 910
2006-12-05 90 91 89 89 395000 890
2006-12-06 88 91 88 90 321700 900
2006-12-07 90 90 88 89 396300 890
2006-12-08 89 90 88 88 430100 880
2006-12-11 87 89 86 87 610200 870
2006-12-12 87 89 87 88 602300 880
2006-12-13 87 88 86 88 349800 880
2006-12-14 87 88 86 86 386300 860
2006-12-15 87 87 86 87 350700 870
2006-12-18 85 87 84 86 589100 860
2006-12-19 86 87 85 86 500300 860
2006-12-20 85 85 83 85 574800 850
2006-12-21 85 85 82 83 765000 830
2006-12-22 81 83 81 83 684900 830
2006-12-25 81 82 79 80 1216700 800
2006-12-26 80 83 79 83 1011800 830
2006-12-27 83 83 82 83 446900 830
2006-12-28 83 84 82 84 419500 840
2006-12-29 85 87 84 85 687100 850


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。