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
2008-01-04 114 115 110 114 2795100 1140
2008-01-07 109 113 109 111 2613600 1110
2008-01-08 112 118 111 116 4438700 1160
2008-01-09 114 128 113 127 10334600 1270
2008-01-10 127 128 122 123 7425700 1230
2008-01-11 124 126 116 116 4685400 1160
2008-01-15 115 117 108 109 5158700 1090
2008-01-16 105 110 100 103 6266300 1030
2008-01-17 106 110 103 108 5044200 1080
2008-01-18 104 116 104 116 5276900 1160
2008-01-21 113 115 108 109 4533000 1090
2008-01-22 103 106 99 99 6654900 990
2008-01-23 106 107 101 103 4626400 1030
2008-01-24 106 110 104 109 4448000 1090
2008-01-25 111 112 109 111 3645800 1110
2008-01-28 107 110 106 107 1779100 1070
2008-01-29 110 114 109 112 4096900 1120
2008-01-30 113 118 110 111 5791200 1110
2008-01-31 110 117 109 117 3223800 1170
2008-02-01 118 120 114 115 3866200 1150
2008-02-04 117 118 115 116 1204100 1160
2008-02-05 115 118 114 117 2368000 1170
2008-02-06 112 115 111 111 2451400 1110
2008-02-07 112 114 107 108 2671400 1080
2008-02-08 108 109 105 106 1615700 1060
2008-02-12 105 107 104 104 1258100 1040
2008-02-13 107 107 103 103 1412700 1030
2008-02-14 106 108 105 106 1269700 1060
2008-02-15 105 110 103 108 2743200 1080
2008-02-18 108 111 107 109 2143900 1090
2008-02-19 110 111 109 110 1422000 1100
2008-02-20 110 110 106 106 939400 1060
2008-02-21 108 111 107 109 2204700 1090
2008-02-22 107 109 107 108 861800 1080
2008-02-25 108 113 108 112 2532200 1120
2008-02-26 112 112 103 104 4411300 1040
2008-02-27 107 109 105 106 1716200 1060
2008-02-28 105 106 104 106 2042800 1060
2008-02-29 104 106 103 104 1837400 1040
2008-03-03 103 105 100 103 2891700 1030
2008-03-04 103 104 101 103 1263200 1030
2008-03-05 102 103 100 101 1139500 1010
2008-03-06 102 103 101 103 760400 1030
2008-03-07 101 102 100 101 1114100 1010
2008-03-10 98 99 97 97 1034100 970
2008-03-11 92 98 91 98 1615300 980
2008-03-12 102 103 98 99 1074700 990
2008-03-13 99 99 93 95 1107000 950
2008-03-14 94 95 92 92 1248000 920
2008-03-17 88 90 86 87 1798300 870
2008-03-18 87 90 87 89 1508100 890
2008-03-19 92 93 89 91 1648700 910
2008-03-21 91 93 90 92 1143800 920
2008-03-24 92 96 91 93 1169100 930
2008-03-25 97 97 93 95 1287300 950
2008-03-26 93 94 93 93 275900 930
2008-03-27 91 93 91 93 690400 930
2008-03-28 91 94 91 93 596300 930
2008-03-31 92 94 92 92 484400 920
2008-04-01 94 94 93 94 411000 940
2008-04-02 95 98 94 97 1442700 970
2008-04-03 97 97 95 97 1023000 970
2008-04-04 95 96 93 95 805700 950
2008-04-07 93 95 93 95 537300 950
2008-04-08 94 95 93 93 471900 930
2008-04-09 92 94 91 91 738800 910
2008-04-10 91 91 88 88 946100 880
2008-04-11 88 90 88 90 808400 900
2008-04-14 88 90 87 88 494100 880
2008-04-15 88 90 88 89 429700 890
2008-04-16 89 93 88 93 1387200 930
2008-04-17 93 94 90 91 1167900 910
2008-04-18 91 92 89 90 753900 900
2008-04-21 91 92 89 91 779000 910
2008-04-22 90 92 89 91 1592500 910
2008-04-23 91 92 90 90 717600 900
2008-04-24 90 91 88 89 1090500 890
2008-04-25 89 90 88 89 586000 890
2008-04-28 89 90 88 89 1247500 890
2008-04-30 88 90 88 88 1625700 880
2008-05-01 90 99 90 96 7093600 960
2008-05-02 97 98 90 92 2402700 920
2008-05-07 94 95 93 95 1130800 950
2008-05-08 96 102 96 101 6463300 1010
2008-05-09 102 106 98 98 4169800 980
2008-05-12 97 99 96 98 1051200 980
2008-05-13 100 108 100 106 9391600 1060
2008-05-14 108 109 103 107 5769300 1070
2008-05-15 107 108 104 104 2203700 1040
2008-05-16 105 106 104 105 1415700 1050
2008-05-19 106 110 106 107 4516200 1070
2008-05-20 110 111 107 109 2235800 1090
2008-05-21 106 108 105 106 2333400 1060
2008-05-22 104 106 102 105 2413500 1050
2008-05-23 104 109 104 108 4388100 1080
2008-05-26 107 107 104 105 1903300 1050
2008-05-27 104 105 102 102 1531400 1020
2008-05-28 103 104 101 102 1274000 1020
2008-05-29 102 104 102 104 811900 1040
2008-05-30 104 108 103 105 2771100 1050
2008-06-02 105 106 104 106 670200 1060
2008-06-03 103 106 103 106 1393700 1060
2008-06-04 106 114 105 114 6736500 1140
2008-06-05 113 119 110 116 9071100 1160
2008-06-06 116 116 111 112 3545600 1120
2008-06-09 108 114 107 112 2435900 1120
2008-06-10 113 115 105 106 3241000 1060
2008-06-11 106 107 105 107 862800 1070
2008-06-12 103 106 102 105 1505200 1050
2008-06-13 105 107 104 106 1137100 1060
2008-06-16 118 119 108 108 9778600 1080
2008-06-17 110 111 107 108 2535800 1080
2008-06-18 107 112 107 110 2940700 1100
2008-06-19 109 109 106 106 1683000 1060
2008-06-20 107 108 102 102 2170200 1020
2008-06-23 101 106 100 105 1751700 1050
2008-06-24 104 108 104 107 1619800 1070
2008-06-25 107 107 102 103 1296100 1030
2008-06-26 103 105 101 103 1979700 1030
2008-06-27 100 101 99 100 1312800 1000
2008-06-30 99 101 98 98 904500 980
2008-07-01 98 100 97 97 895000 970
2008-07-02 99 99 95 97 1090600 970
2008-07-03 95 97 93 94 1655000 940
2008-07-04 96 97 93 94 1566300 940
2008-07-07 94 96 92 96 841400 960
2008-07-08 96 96 93 93 830600 930
2008-07-09 95 95 94 94 312200 940
2008-07-10 93 94 92 93 552500 930
2008-07-11 93 95 93 94 763600 940
2008-07-14 95 97 94 94 1059900 940
2008-07-15 94 96 93 93 480700 930
2008-07-16 93 94 92 92 461000 920
2008-07-17 93 94 93 94 465300 940
2008-07-18 93 94 92 93 468100 930
2008-07-22 93 93 90 91 636500 910
2008-07-23 91 94 91 94 773400 940
2008-07-24 96 97 94 97 1258700 970
2008-07-25 96 97 95 95 806900 950
2008-07-28 96 96 94 94 523800 940
2008-07-29 94 95 93 94 293000 940
2008-07-30 95 98 95 98 858600 980
2008-07-31 99 100 96 97 530200 970
2008-08-01 97 97 94 94 425700 940
2008-08-04 93 94 90 90 868500 900
2008-08-05 88 90 88 88 910300 880
2008-08-06 90 93 89 93 618900 930
2008-08-07 91 92 90 92 250700 920
2008-08-08 89 93 89 91 569100 910
2008-08-11 91 94 91 93 462300 930
2008-08-12 91 93 91 91 206000 910
2008-08-13 91 92 90 90 260900 900
2008-08-14 89 91 88 89 571900 890
2008-08-15 90 91 88 88 587500 880
2008-08-18 87 91 87 91 501900 910
2008-08-19 90 90 88 88 309100 880
2008-08-20 88 89 87 89 619000 890
2008-08-21 88 89 87 88 338600 880
2008-08-22 88 89 87 89 480100 890
2008-08-25 89 90 88 89 350500 890
2008-08-26 88 90 88 90 275600 900
2008-08-27 89 90 88 88 214600 880
2008-08-28 89 89 87 88 399900 880
2008-08-29 88 90 88 90 444800 900
2008-09-01 88 89 88 88 503200 880
2008-09-02 88 89 87 88 356600 880
2008-09-03 87 88 86 86 403000 860
2008-09-04 85 85 76 79 1586100 790
2008-09-05 70 76 70 73 2318200 730
2008-09-08 75 78 75 78 977700 780
2008-09-09 78 78 76 76 510700 760
2008-09-10 74 79 73 78 1497200 780
2008-09-11 78 79 76 76 475600 760
2008-09-12 77 82 77 82 976700 820
2008-09-16 73 82 72 79 1922600 790
2008-09-17 81 84 80 80 792400 800
2008-09-18 77 82 75 81 1295900 810
2008-09-19 82 84 81 81 702100 810
2008-09-22 83 84 79 79 905500 790
2008-09-24 79 81 78 80 365500 800
2008-09-25 80 81 78 79 612700 790
2008-09-26 79 80 77 77 627700 770
2008-09-29 77 78 72 72 929400 720
2008-09-30 67 73 66 72 958400 720
2008-10-01 74 74 70 71 730100 710
2008-10-02 70 70 66 67 793600 670
2008-10-03 65 66 63 64 798600 640
2008-10-06 61 61 52 52 2044500 520
2008-10-07 46 53 45 50 3126300 500
2008-10-08 48 51 45 46 1596800 460
2008-10-09 47 55 47 49 2118400 490
2008-10-10 49 49 45 48 1579100 480
2008-10-14 62 63 57 62 2089200 620
2008-10-15 59 60 56 60 785100 600
2008-10-16 55 57 53 55 1134500 550
2008-10-17 57 59 55 57 659000 570
2008-10-20 57 57 55 57 496800 570
2008-10-21 59 60 57 58 531700 580
2008-10-22 56 57 55 55 373100 550
2008-10-23 52 54 51 54 1055600 540
2008-10-24 53 54 50 51 763200 510
2008-10-27 50 52 47 49 964900 490
2008-10-28 47 51 41 49 2022300 490
2008-10-29 51 52 47 50 1092600 500
2008-10-30 50 52 48 51 627100 510
2008-10-31 50 51 49 50 520700 500
2008-11-04 51 52 50 52 589600 520
2008-11-05 54 57 53 54 1377900 540
2008-11-06 53 54 52 52 600600 520
2008-11-07 50 52 50 51 877300 510
2008-11-10 52 53 50 52 560900 520
2008-11-11 52 53 51 51 488100 510
2008-11-12 51 53 51 53 443900 530
2008-11-13 51 53 50 52 524900 520
2008-11-14 53 54 50 50 703200 500
2008-11-17 48 51 48 49 918600 490
2008-11-18 49 51 49 51 296700 510
2008-11-19 51 51 47 48 528200 480
2008-11-20 47 48 46 46 551400 460
2008-11-21 45 47 43 47 639500 470
2008-11-25 49 50 46 48 456600 480
2008-11-26 47 48 46 48 269100 480
2008-11-27 47 48 46 47 501100 470
2008-11-28 47 48 45 46 493600 460
2008-12-01 46 47 45 46 259400 460
2008-12-02 45 46 44 45 456000 450
2008-12-03 45 46 44 45 249100 450
2008-12-04 45 46 44 46 374300 460
2008-12-05 44 46 44 44 595900 440
2008-12-08 45 47 44 47 794600 470
2008-12-09 47 48 45 46 556800 460
2008-12-10 46 51 45 47 2386400 470
2008-12-11 47 49 46 49 1206400 490
2008-12-12 49 50 47 49 1190500 490
2008-12-15 50 53 50 51 1607400 510
2008-12-16 52 54 50 53 1442500 530
2008-12-17 55 56 50 52 1975700 520
2008-12-18 51 52 51 51 585500 510
2008-12-19 51 51 50 50 326100 500
2008-12-22 50 52 50 52 403000 520
2008-12-24 52 52 50 52 365800 520
2008-12-25 51 52 50 51 203900 510
2008-12-26 50 52 50 52 325700 520
2008-12-29 52 54 51 54 632000 540
2008-12-30 54 55 53 53 567700 530


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。