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
2007-01-04 86 88 86 88 560500 880
2007-01-05 87 87 84 84 881800 840
2007-01-09 85 87 84 87 679500 870
2007-01-10 88 88 85 86 673500 860
2007-01-11 88 94 87 87 3456500 870
2007-01-12 90 91 88 89 669600 890
2007-01-15 91 92 90 92 636400 920
2007-01-16 93 93 89 90 891100 900
2007-01-17 91 91 89 90 518000 900
2007-01-18 91 92 90 91 706400 910
2007-01-19 91 92 90 91 562000 910
2007-01-22 92 92 90 92 745300 920
2007-01-23 91 92 90 92 616300 920
2007-01-24 92 92 90 90 880300 900
2007-01-25 91 91 88 88 955400 880
2007-01-26 86 89 86 87 944400 870
2007-01-29 89 90 87 88 762100 880
2007-01-30 88 89 87 88 823600 880
2007-01-31 88 89 87 87 424500 870
2007-02-01 88 88 87 88 360400 880
2007-02-02 88 88 86 87 796600 870
2007-02-05 88 88 86 87 636400 870
2007-02-06 87 88 86 88 519600 880
2007-02-07 87 87 85 86 753800 860
2007-02-08 85 86 84 84 598200 840
2007-02-09 86 86 84 84 631500 840
2007-02-13 85 86 84 85 486800 850
2007-02-14 85 86 85 85 400300 850
2007-02-15 86 86 85 86 512300 860
2007-02-16 84 85 84 85 792600 850
2007-02-19 86 86 85 85 349400 850
2007-02-20 86 86 85 85 841000 850
2007-02-21 85 86 85 86 710900 860
2007-02-22 86 92 85 92 2699300 920
2007-02-23 91 95 90 95 2273400 950
2007-02-26 99 103 97 101 3447700 1010
2007-02-27 103 106 98 100 3743300 1000
2007-02-28 85 95 85 94 3225500 940
2007-03-01 95 95 90 92 1508600 920
2007-03-02 91 93 89 92 682400 920
2007-03-05 91 91 87 88 1315500 880
2007-03-06 88 91 87 90 1092900 900
2007-03-07 93 93 90 90 1106200 900
2007-03-08 91 94 91 94 872200 940
2007-03-09 95 95 92 92 1114000 920
2007-03-12 94 97 94 95 1367300 950
2007-03-13 97 106 96 102 9343200 1020
2007-03-14 99 100 96 98 3183800 980
2007-03-15 101 102 99 99 2217000 990
2007-03-16 99 100 96 96 1151000 960
2007-03-19 95 96 94 94 1245500 940
2007-03-20 95 96 93 94 850900 940
2007-03-22 95 97 95 97 1189800 970
2007-03-23 97 97 95 97 693900 970
2007-03-26 105 107 98 99 7883400 990
2007-03-27 99 99 96 96 1774100 960
2007-03-28 96 98 95 97 809600 970
2007-03-29 96 97 95 97 616100 970
2007-03-30 97 99 96 99 997700 990
2007-04-02 102 103 97 99 2272300 990
2007-04-03 99 105 98 104 3011500 1040
2007-04-04 111 117 108 110 15694100 1100
2007-04-05 109 114 107 112 6795700 1120
2007-04-06 112 114 109 109 2432300 1090
2007-04-09 110 111 109 110 1437200 1100
2007-04-10 111 111 108 109 990600 1090
2007-04-11 109 110 107 107 1112200 1070
2007-04-12 107 108 103 105 2962700 1050
2007-04-13 107 108 105 105 712800 1050
2007-04-16 110 111 106 109 4215500 1090
2007-04-17 108 110 107 108 1349900 1080
2007-04-18 108 114 107 111 3914100 1110
2007-04-19 123 126 118 119 19232100 1190
2007-04-20 120 124 118 121 8800500 1210
2007-04-23 121 122 118 120 3002900 1200
2007-04-24 119 129 118 129 10312000 1290
2007-04-25 127 131 125 127 10066500 1270
2007-04-26 129 134 127 133 11552300 1330
2007-04-27 132 136 130 133 7378800 1330
2007-05-01 132 133 130 131 2676300 1310
2007-05-02 131 131 125 126 4101200 1260
2007-05-07 130 132 128 131 3897700 1310
2007-05-08 129 135 128 134 5222400 1340
2007-05-09 137 149 135 149 12298600 1490
2007-05-10 162 166 158 164 27552000 1640
2007-05-11 159 178 158 178 31635500 1780
2007-05-14 184 197 172 175 58190000 1750
2007-05-15 172 178 159 171 30935900 1710
2007-05-16 168 174 163 166 10591100 1660
2007-05-17 168 178 167 178 20274000 1780
2007-05-18 186 188 171 178 26574700 1780
2007-05-21 178 192 175 191 26531500 1910
2007-05-22 188 198 184 197 37916900 1970
2007-05-23 204 219 203 209 54640500 2090
2007-05-24 209 231 207 230 69552800 2300
2007-05-25 224 232 218 225 59465500 2250
2007-05-28 230 235 224 228 36002100 2280
2007-05-29 223 227 205 206 37927200 2060
2007-05-30 205 216 205 210 30852900 2100
2007-05-31 214 217 199 202 29021500 2020
2007-06-01 205 206 198 200 16690000 2000
2007-06-04 201 216 200 214 22268400 2140
2007-06-05 218 240 218 240 39415100 2400
2007-06-06 247 262 242 253 63744000 2530
2007-06-07 248 256 237 238 24834800 2380
2007-06-08 228 247 227 242 18014500 2420
2007-06-11 250 255 221 224 22917800 2240
2007-06-12 228 230 209 228 25498800 2280
2007-06-13 238 247 230 246 30302800 2460
2007-06-14 247 247 231 238 22613500 2380
2007-06-15 237 256 234 249 37736500 2490
2007-06-18 249 255 245 250 32214400 2500
2007-06-19 251 264 241 241 57497100 2410
2007-06-20 245 248 233 238 23329900 2380
2007-06-21 236 243 234 237 10986500 2370
2007-06-22 239 242 232 241 14042300 2410
2007-06-25 238 245 226 229 14287800 2290
2007-06-26 216 223 212 216 20989200 2160
2007-06-27 216 226 215 217 18157500 2170
2007-06-28 220 223 216 218 9092100 2180
2007-06-29 217 218 209 212 10258000 2120
2007-07-02 210 211 204 206 11073200 2060
2007-07-03 205 211 204 210 10601500 2100
2007-07-04 210 227 207 225 23890200 2250
2007-07-05 227 230 217 219 15006500 2190
2007-07-06 218 220 214 218 4997700 2180
2007-07-09 223 225 219 220 7195200 2200
2007-07-10 219 220 214 216 3041200 2160
2007-07-11 213 222 212 215 6389100 2150
2007-07-12 216 216 208 209 3747200 2090
2007-07-13 212 213 209 211 3163000 2110
2007-07-17 224 225 213 214 13134200 2140
2007-07-18 212 214 208 209 4639900 2090
2007-07-19 208 211 206 208 2472800 2080
2007-07-20 208 210 197 200 4653400 2000
2007-07-23 192 196 185 191 7013200 1910
2007-07-24 193 194 187 190 3393000 1900
2007-07-25 185 187 182 185 3909000 1850
2007-07-26 184 185 170 170 5794500 1700
2007-07-27 163 169 161 164 8619200 1640
2007-07-30 163 177 162 174 7600300 1740
2007-07-31 176 179 170 171 3936100 1710
2007-08-01 168 173 166 166 2898800 1660
2007-08-02 169 170 161 163 3594400 1630
2007-08-03 165 172 161 168 5942800 1680
2007-08-06 165 169 164 167 1739300 1670
2007-08-07 166 167 150 150 6410700 1500
2007-08-08 147 147 130 138 9367400 1380
2007-08-09 144 144 138 139 7494000 1390
2007-08-10 133 135 127 130 8093800 1300
2007-08-13 130 159 125 152 19752000 1520
2007-08-14 150 157 147 148 11653800 1480
2007-08-15 144 150 142 143 5654900 1430
2007-08-16 141 141 131 137 6513600 1370
2007-08-17 141 141 123 124 8067200 1240
2007-08-20 133 136 125 126 6898800 1260
2007-08-21 125 132 125 128 4255100 1280
2007-08-22 128 133 127 129 3998500 1290
2007-08-23 131 137 130 136 5770100 1360
2007-08-24 136 136 131 133 4264300 1330
2007-08-27 135 136 130 131 3533800 1310
2007-08-28 130 131 127 129 2262300 1290
2007-08-29 126 128 124 126 3861800 1260
2007-08-30 128 129 124 126 1951600 1260
2007-08-31 124 126 121 125 3292400 1250
2007-09-03 125 128 123 127 2241100 1270
2007-09-04 127 134 124 128 7175700 1280
2007-09-05 130 132 125 125 2779600 1250
2007-09-06 124 125 122 125 2706300 1250
2007-09-07 124 125 121 121 2276000 1210
2007-09-10 116 116 110 110 3658100 1100
2007-09-11 110 113 107 111 2899000 1110
2007-09-12 111 113 107 107 2423900 1070
2007-09-13 107 108 100 100 2728300 1000
2007-09-14 102 115 102 113 10614300 1130
2007-09-18 116 117 107 109 8055300 1090
2007-09-19 112 114 109 110 3635400 1100
2007-09-20 110 111 107 108 2794800 1080
2007-09-21 106 108 105 107 1771800 1070
2007-09-25 107 112 103 111 3945400 1110
2007-09-26 116 143 115 141 25688100 1410
2007-09-27 148 154 143 146 29804400 1460
2007-09-28 144 146 135 136 13365600 1360
2007-10-01 135 142 133 139 6769800 1390
2007-10-02 142 145 138 139 4288100 1390
2007-10-03 137 141 134 140 4560000 1400
2007-10-04 140 159 138 159 26072900 1590
2007-10-05 165 169 160 163 28695800 1630
2007-10-09 164 168 158 160 16142600 1600
2007-10-10 165 178 161 178 24942500 1780
2007-10-11 173 184 171 182 26660900 1820
2007-10-12 180 186 175 175 15331300 1750
2007-10-15 177 178 170 170 7113600 1700
2007-10-16 165 167 158 158 9725300 1580
2007-10-17 153 154 143 147 10556300 1470
2007-10-18 147 170 147 169 22551700 1690
2007-10-19 170 171 160 163 13183600 1630
2007-10-22 149 163 148 163 9469200 1630
2007-10-23 168 174 165 166 12461500 1660
2007-10-24 169 174 163 165 9179000 1650
2007-10-25 166 168 158 158 7478100 1580
2007-10-26 157 160 156 160 3539500 1600
2007-10-29 163 166 159 159 5970900 1590
2007-10-30 162 172 159 169 15645400 1690
2007-10-31 173 177 169 172 17377100 1720
2007-11-01 175 175 166 167 6173300 1670
2007-11-02 162 169 161 166 5526000 1660
2007-11-05 166 167 154 154 8011600 1540
2007-11-06 148 153 141 142 12383300 1420
2007-11-07 145 147 135 137 7107800 1370
2007-11-08 132 135 127 134 7673800 1340
2007-11-09 135 137 125 127 6730800 1270
2007-11-12 122 125 119 123 7017600 1230
2007-11-13 121 130 120 125 5877100 1250
2007-11-14 134 135 130 132 4744400 1320
2007-11-15 131 134 128 128 3764400 1280
2007-11-16 126 129 124 128 2504400 1280
2007-11-19 128 130 122 123 3850800 1230
2007-11-20 117 124 114 123 6038400 1230
2007-11-21 122 122 116 117 3769400 1170
2007-11-22 114 118 113 118 4752000 1180
2007-11-26 122 123 118 118 4075500 1180
2007-11-27 118 124 116 124 4416400 1240
2007-11-28 126 130 123 129 6966900 1290
2007-11-29 134 137 131 133 8824000 1330
2007-11-30 132 136 131 135 5186100 1350
2007-12-03 142 152 140 149 29845300 1490
2007-12-04 145 148 136 136 11733700 1360
2007-12-05 136 138 131 137 5610200 1370
2007-12-06 140 141 135 137 3828300 1370
2007-12-07 137 138 131 132 3916800 1320
2007-12-10 131 133 128 130 3291400 1300
2007-12-11 131 131 126 128 3417300 1280
2007-12-12 125 132 124 131 3696900 1310
2007-12-13 130 130 125 125 4186900 1250
2007-12-14 126 128 121 121 3796600 1210
2007-12-17 122 123 112 114 4297500 1140
2007-12-18 112 120 112 116 3467200 1160
2007-12-19 116 118 114 115 2043400 1150
2007-12-20 117 117 111 112 4299500 1120
2007-12-21 113 115 110 114 4189800 1140
2007-12-25 115 118 114 116 3727300 1160
2007-12-26 116 124 115 124 3626100 1240
2007-12-27 124 124 121 122 2753200 1220
2007-12-28 120 120 117 118 1154900 1180


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。