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
2009-01-05 55 56 53 54 590500 540
2009-01-06 55 63 55 61 5132100 610
2009-01-07 61 61 57 58 2053500 580
2009-01-08 58 58 55 56 854900 560
2009-01-09 56 57 55 56 565800 560
2009-01-13 55 55 52 52 728600 520
2009-01-14 54 57 53 57 589100 570
2009-01-15 56 57 52 54 1338900 540
2009-01-16 54 55 52 53 669000 530
2009-01-19 54 55 53 55 353600 550
2009-01-20 55 55 54 54 147900 540
2009-01-21 53 54 52 52 623100 520
2009-01-22 53 53 51 52 525600 520
2009-01-23 50 52 50 50 466900 500
2009-01-26 50 51 49 50 354700 500
2009-01-27 50 54 50 54 448600 540
2009-01-28 54 55 52 54 457600 540
2009-01-29 55 55 53 55 492100 550
2009-01-30 53 54 52 54 231000 540
2009-02-02 54 55 52 52 507300 520
2009-02-03 52 53 52 52 292800 520
2009-02-04 51 53 51 52 222400 520
2009-02-05 52 53 51 53 278100 530
2009-02-06 53 54 51 52 448900 520
2009-02-09 51 53 51 51 290200 510
2009-02-10 52 53 50 51 685800 510
2009-02-12 51 51 48 50 591700 500
2009-02-13 49 51 49 50 227200 500
2009-02-16 49 50 49 50 194900 500
2009-02-17 50 51 49 49 328800 490
2009-02-18 49 52 49 50 552500 500
2009-02-19 52 52 49 51 162500 510
2009-02-20 50 50 48 48 648500 480
2009-02-23 48 48 47 48 607400 480
2009-02-24 47 48 46 47 370900 470
2009-02-25 50 50 48 50 368200 500
2009-02-26 50 51 48 51 506900 510
2009-02-27 50 53 50 52 743600 520
2009-03-02 52 52 50 52 293100 520
2009-03-03 50 52 50 50 161000 500
2009-03-04 50 54 50 54 538000 540
2009-03-05 53 54 53 53 396600 530
2009-03-06 52 53 51 52 308600 520
2009-03-09 51 52 50 50 289200 500
2009-03-10 49 50 48 50 280100 500
2009-03-11 50 50 48 50 436900 500
2009-03-12 49 51 49 50 223400 500
2009-03-13 49 52 49 51 455800 510
2009-03-16 52 54 51 53 897700 530
2009-03-17 53 55 52 54 761300 540
2009-03-18 55 55 53 53 266100 530
2009-03-19 53 54 52 53 372700 530
2009-03-23 53 56 53 56 572900 560
2009-03-24 57 58 55 56 712500 560
2009-03-25 55 59 55 57 1038000 570
2009-03-26 58 60 56 59 657700 590
2009-03-27 59 63 58 60 2303100 600
2009-03-30 59 60 55 55 705200 550
2009-03-31 55 57 54 56 435700 560
2009-04-01 57 58 56 58 326700 580
2009-04-02 58 63 58 61 1577600 610
2009-04-03 64 64 59 61 830900 610
2009-04-06 62 64 61 63 1076700 630
2009-04-07 64 73 63 70 3573500 700
2009-04-08 66 71 66 68 2028600 680
2009-04-09 73 84 73 80 8403300 800
2009-04-10 84 85 77 80 3825800 800
2009-04-13 83 83 78 81 1796100 810
2009-04-14 81 81 75 76 1904700 760
2009-04-15 74 79 72 78 1338300 780
2009-04-16 80 80 74 76 1099700 760
2009-04-17 76 77 75 76 706100 760
2009-04-20 72 75 72 74 796500 740
2009-04-21 72 72 65 70 1261500 700
2009-04-22 72 72 69 70 781000 700
2009-04-23 70 72 70 72 496700 720
2009-04-24 72 78 71 77 1533800 770
2009-04-27 78 81 75 77 1347800 770
2009-04-28 75 76 72 72 781500 720
2009-04-30 74 76 72 73 583600 730
2009-05-01 75 75 72 75 558300 750
2009-05-07 76 77 74 74 931300 740
2009-05-08 74 76 74 76 731000 760
2009-05-11 77 77 75 76 529300 760
2009-05-12 76 84 76 81 4049800 810
2009-05-13 80 81 78 80 863100 800
2009-05-14 79 84 78 81 1524700 810
2009-05-15 80 83 79 79 1503300 790
2009-05-18 79 79 77 77 473800 770
2009-05-19 79 80 77 80 722700 800
2009-05-20 80 87 80 85 6323400 850
2009-05-21 85 85 82 83 1709800 830
2009-05-22 87 92 86 88 10189700 880
2009-05-25 88 93 86 91 5437300 910
2009-05-26 93 94 89 90 3191800 900
2009-05-27 90 91 85 86 2043000 860
2009-05-28 85 88 84 87 974800 870
2009-05-29 86 87 84 84 1289000 840
2009-06-01 85 88 84 87 909500 870
2009-06-02 88 89 85 85 1169100 850
2009-06-03 86 89 86 87 2021300 870
2009-06-04 87 88 86 87 867500 870
2009-06-05 88 92 88 89 2826600 890
2009-06-08 90 92 88 92 2027900 920
2009-06-09 93 93 87 88 1908500 880
2009-06-10 88 90 87 90 1044700 900
2009-06-11 90 90 88 88 932800 880
2009-06-12 90 94 89 91 4467300 910
2009-06-15 93 95 91 95 6321800 950
2009-06-16 92 94 90 90 3336900 900
2009-06-17 90 92 89 92 1183400 920
2009-06-18 93 94 89 90 1669700 900
2009-06-19 91 91 85 86 2477200 860
2009-06-22 86 89 85 87 1242700 870
2009-06-23 85 86 84 84 1039600 840
2009-06-24 84 85 82 84 1135400 840
2009-06-25 84 88 84 88 919100 880
2009-06-26 88 89 87 88 605500 880
2009-06-29 88 89 84 85 1315200 850
2009-06-30 85 87 85 85 699700 850
2009-07-01 85 88 85 87 752200 870
2009-07-02 88 88 85 85 629700 850
2009-07-03 84 86 83 84 835900 840
2009-07-06 83 84 79 80 1174400 800
2009-07-07 79 81 78 78 618100 780
2009-07-08 75 76 73 74 1106600 740
2009-07-09 72 74 70 72 994900 720
2009-07-10 73 79 73 76 1363000 760
2009-07-13 74 76 69 70 721700 700
2009-07-14 72 74 72 72 572900 720
2009-07-15 74 75 71 71 420700 710
2009-07-16 74 75 73 73 449100 730
2009-07-17 74 75 73 73 190400 730
2009-07-21 75 76 74 75 226700 750
2009-07-22 76 80 76 79 947400 790
2009-07-23 79 80 76 76 514200 760
2009-07-24 78 79 76 78 454000 780
2009-07-27 78 78 77 78 259900 780
2009-07-28 78 78 76 77 144600 770
2009-07-29 76 77 75 75 133300 750
2009-07-30 75 76 74 75 258300 750
2009-07-31 76 77 75 75 230800 750
2009-08-03 76 78 76 78 353400 780
2009-08-04 78 80 78 79 803700 790
2009-08-05 79 79 76 77 392100 770
2009-08-06 76 78 76 78 310400 780
2009-08-07 79 79 77 79 261300 790
2009-08-10 78 79 76 78 506600 780
2009-08-11 83 85 81 82 4199100 820
2009-08-12 81 81 79 79 855500 790
2009-08-13 80 81 79 80 626900 800
2009-08-14 80 82 79 81 1132100 810
2009-08-17 82 83 78 79 814900 790
2009-08-18 78 80 77 79 493900 790
2009-08-19 78 81 78 79 549500 790
2009-08-20 78 81 78 80 563500 800
2009-08-21 81 81 79 79 533600 790
2009-08-24 80 81 79 80 243200 800
2009-08-25 80 81 79 80 346500 800
2009-08-26 80 81 80 81 539200 810
2009-08-27 81 85 80 85 1987400 850
2009-08-28 84 87 81 82 2637000 820
2009-08-31 82 84 80 81 680400 810
2009-09-01 80 82 78 79 862900 790
2009-09-02 78 79 77 78 437200 780
2009-09-03 78 78 74 75 884600 750
2009-09-04 74 75 71 72 950700 720
2009-09-07 71 72 68 70 855000 700
2009-09-08 70 71 68 71 560300 710
2009-09-09 71 75 70 72 918500 720
2009-09-10 73 76 72 75 733700 750
2009-09-11 75 75 72 72 695500 720
2009-09-14 72 73 71 73 599900 730
2009-09-15 71 73 70 71 413500 710
2009-09-16 71 73 71 72 248600 720
2009-09-17 72 72 70 71 330200 710
2009-09-18 70 71 69 71 442100 710
2009-09-24 70 71 69 71 176700 710
2009-09-25 70 71 68 68 494700 680
2009-09-28 66 67 62 64 787900 640
2009-09-29 66 66 63 65 533900 650
2009-09-30 64 65 62 65 564900 650
2009-10-01 65 65 62 64 365200 640
2009-10-02 60 62 58 60 682300 600
2009-10-05 57 59 57 58 593500 580
2009-10-06 58 61 58 61 672700 610
2009-10-07 63 66 62 66 1134600 660
2009-10-08 66 66 62 63 966200 630
2009-10-09 64 64 62 62 378400 620
2009-10-13 63 64 63 63 329100 630
2009-10-14 64 64 62 63 148700 630
2009-10-15 63 64 63 64 183700 640
2009-10-16 63 63 61 61 365400 610
2009-10-19 61 62 61 62 119600 620
2009-10-20 62 63 61 63 115700 630
2009-10-21 63 66 62 65 709400 650
2009-10-22 65 66 62 64 426000 640
2009-10-23 64 65 63 63 322200 630
2009-10-26 63 65 63 65 280000 650
2009-10-27 64 65 63 63 207500 630
2009-10-28 62 63 61 62 215000 620
2009-10-29 61 61 59 60 400200 600
2009-10-30 60 63 60 61 332900 610
2009-11-02 59 62 59 61 504200 610
2009-11-04 61 63 60 63 224300 630
2009-11-05 63 63 61 63 334700 630
2009-11-06 63 63 60 61 252300 610
2009-11-09 61 62 60 61 156300 610
2009-11-10 62 62 60 61 313900 610
2009-11-11 61 61 60 60 129000 600
2009-11-12 61 61 59 59 213300 590
2009-11-13 59 60 59 59 534800 590
2009-11-16 59 59 57 58 347800 580
2009-11-17 57 59 55 55 385800 550
2009-11-18 56 56 51 52 653400 520
2009-11-19 51 51 47 50 735300 500
2009-11-20 49 52 49 51 191100 510
2009-11-24 51 52 49 50 242600 500
2009-11-25 50 51 49 51 241700 510
2009-11-26 50 52 50 52 189400 520
2009-11-27 51 51 50 51 155200 510
2009-11-30 51 53 50 51 449000 510
2009-12-01 53 55 52 55 368900 550
2009-12-02 55 59 53 54 528600 540
2009-12-03 56 58 55 56 477800 560
2009-12-04 56 57 55 56 217500 560
2009-12-07 56 59 56 57 428100 570
2009-12-08 56 57 54 54 486700 540
2009-12-09 53 55 53 54 200900 540
2009-12-10 54 55 53 54 144000 540
2009-12-11 53 56 53 54 591700 540
2009-12-14 55 56 54 56 241500 560
2009-12-15 55 56 54 54 187700 540
2009-12-16 54 55 52 53 531600 530
2009-12-17 53 53 52 52 297000 520
2009-12-18 53 57 53 57 1992400 570
2009-12-21 57 58 55 56 859200 560
2009-12-22 56 57 55 56 713400 560
2009-12-24 56 57 55 55 273800 550
2009-12-25 56 57 55 55 408000 550
2009-12-28 56 57 55 55 470200 550
2009-12-29 55 56 54 54 463800 540
2009-12-30 53 54 53 53 447400 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。