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
2010-01-04 53 55 53 55 342400 550
2010-01-05 56 56 54 54 152000 540
2010-01-06 54 57 54 57 495500 570
2010-01-07 57 57 55 55 440700 550
2010-01-08 56 59 56 59 930900 590
2010-01-12 60 66 59 64 2017600 640
2010-01-13 63 65 62 62 1258500 620
2010-01-14 62 63 62 63 649200 630
2010-01-15 62 63 62 63 299400 630
2010-01-18 62 62 60 61 264400 610
2010-01-19 60 61 58 60 910600 600
2010-01-20 60 61 58 59 307200 590
2010-01-21 58 61 58 61 955800 610
2010-01-22 60 60 59 59 353200 590
2010-01-25 59 60 58 58 703400 580
2010-01-26 59 60 57 57 429500 570
2010-01-27 57 58 56 56 209300 560
2010-01-28 56 58 54 56 721000 560
2010-01-29 55 56 55 55 230400 550
2010-02-01 55 57 55 55 240100 550
2010-02-02 56 58 56 57 379200 570
2010-02-03 58 58 57 58 154100 580
2010-02-04 58 58 56 56 252300 560
2010-02-05 56 56 54 55 810300 550
2010-02-08 55 57 54 54 415000 540
2010-02-09 54 56 54 55 499600 550
2010-02-10 56 57 55 57 374900 570
2010-02-12 57 57 55 55 262100 550
2010-02-15 55 55 53 53 540000 530
2010-02-16 54 56 53 56 350300 560
2010-02-17 56 56 55 56 128500 560
2010-02-18 56 56 54 55 270900 550
2010-02-19 56 56 54 54 171600 540
2010-02-22 54 55 54 55 225300 550
2010-02-23 55 55 54 54 154400 540
2010-02-24 55 56 54 55 289500 550
2010-02-25 55 56 55 56 503600 560
2010-02-26 55 56 55 55 117400 550
2010-03-01 60 61 56 58 4188600 580
2010-03-02 58 58 56 57 578900 570
2010-03-03 56 57 55 56 374500 560
2010-03-04 55 56 55 55 417400 550
2010-03-05 55 56 55 56 573200 560
2010-03-08 56 57 55 56 300200 560
2010-03-09 55 56 55 56 284800 560
2010-03-10 56 57 55 56 521500 560
2010-03-11 56 57 55 56 620800 560
2010-03-12 56 58 55 58 806300 580
2010-03-15 58 59 57 59 1067600 590
2010-03-16 59 60 57 57 783200 570
2010-03-17 58 58 57 58 323700 580
2010-03-18 58 59 58 58 407700 580
2010-03-19 59 59 58 58 467400 580
2010-03-23 59 59 57 57 614700 570
2010-03-24 57 57 56 57 407900 570
2010-03-25 57 57 55 55 690700 550
2010-03-26 56 58 55 57 798600 570
2010-03-29 58 58 57 58 274800 580
2010-03-30 58 59 57 58 539300 580
2010-03-31 58 60 58 58 1176500 580
2010-04-01 59 60 58 58 530900 580
2010-04-02 59 61 59 61 943500 610
2010-04-05 62 63 60 61 2093100 610
2010-04-06 62 62 60 62 934900 620
2010-04-07 61 63 61 61 1035000 610
2010-04-08 61 68 61 68 5129100 680
2010-04-09 69 70 66 67 2791400 670
2010-04-12 68 73 67 72 3430900 720
2010-04-13 73 74 68 71 2762900 710
2010-04-14 71 71 65 68 2402900 680
2010-04-15 68 69 65 67 1546100 670
2010-04-16 67 67 65 67 643900 670
2010-04-19 65 67 65 65 701200 650
2010-04-20 67 68 63 64 1450100 640
2010-04-21 65 68 64 67 1726200 670
2010-04-22 67 68 66 67 772600 670
2010-04-23 67 68 66 66 460100 660
2010-04-26 68 72 68 70 3555300 700
2010-04-27 70 71 68 68 990000 680
2010-04-28 67 70 67 69 903100 690
2010-04-30 71 71 68 68 1104500 680
2010-05-06 66 68 65 65 1091000 650
2010-05-07 60 64 60 62 1459800 620
2010-05-10 63 64 63 64 527400 640
2010-05-11 65 67 61 62 1829300 620
2010-05-12 62 63 62 63 501900 630
2010-05-13 63 64 62 63 1078500 630
2010-05-14 62 64 61 64 734600 640
2010-05-17 65 66 61 61 938600 610
2010-05-18 62 63 58 58 968600 580
2010-05-19 56 57 54 57 1091900 570
2010-05-20 56 58 55 56 557100 560
2010-05-21 53 55 52 55 1012700 550
2010-05-24 56 58 55 58 775000 580
2010-05-25 57 57 55 55 422000 550
2010-05-26 55 57 54 56 533900 560
2010-05-27 55 58 55 58 524700 580
2010-05-28 59 60 57 58 723700 580
2010-05-31 57 58 56 58 337400 580
2010-06-01 58 59 57 58 259300 580
2010-06-02 57 58 57 57 253800 570
2010-06-03 58 59 57 59 429400 590
2010-06-04 59 59 57 57 561500 570
2010-06-07 57 57 55 55 430900 550
2010-06-08 55 57 55 56 411700 560
2010-06-09 56 57 55 56 289600 560
2010-06-10 55 57 55 56 360400 560
2010-06-11 57 58 56 58 403700 580
2010-06-14 58 58 57 58 459100 580
2010-06-15 58 58 57 58 659800 580
2010-06-16 58 59 57 59 450800 590
2010-06-17 58 59 57 57 291900 570
2010-06-18 56 57 55 56 732200 560
2010-06-21 56 59 56 59 399900 590
2010-06-22 59 59 57 58 313000 580
2010-06-23 57 57 56 56 336500 560
2010-06-24 57 59 56 56 619700 560
2010-06-25 56 57 55 57 274600 570
2010-06-28 57 57 55 55 243700 550
2010-06-29 55 55 53 53 681000 530
2010-06-30 52 53 51 52 377700 520
2010-07-01 52 53 48 51 1230200 510
2010-07-02 51 53 50 51 426000 510
2010-07-05 51 53 51 52 253500 520
2010-07-06 51 53 50 51 490900 510
2010-07-07 51 52 50 51 329800 510
2010-07-08 52 53 52 53 485200 530
2010-07-09 53 53 51 53 199700 530
2010-07-12 51 53 50 51 708200 510
2010-07-13 51 52 49 49 567400 490
2010-07-14 50 52 50 52 523800 520
2010-07-15 52 52 50 50 256400 500
2010-07-16 50 52 50 52 602900 520
2010-07-20 51 52 49 49 485200 490
2010-07-21 50 51 49 49 228700 490
2010-07-22 50 50 49 50 143800 500
2010-07-23 50 51 49 51 127100 510
2010-07-26 51 51 50 50 174000 500
2010-07-27 51 51 49 50 263300 500
2010-07-28 51 51 50 50 289400 500
2010-07-29 51 53 50 52 880200 520
2010-07-30 52 52 50 51 349100 510
2010-08-02 51 51 49 50 311400 500
2010-08-03 50 52 50 52 357200 520
2010-08-04 51 52 51 51 421100 510
2010-08-05 51 53 51 53 426300 530
2010-08-06 51 53 51 53 210700 530
2010-08-09 52 52 51 52 92900 520
2010-08-10 51 52 51 52 391500 520
2010-08-11 51 51 50 50 154500 500
2010-08-12 50 51 50 50 472800 500
2010-08-13 50 52 50 52 217300 520
2010-08-16 51 51 50 50 72500 500
2010-08-17 50 51 49 51 484300 510
2010-08-18 50 51 49 50 214300 500
2010-08-19 49 51 49 50 206000 500
2010-08-20 50 52 50 51 389900 510
2010-08-23 50 52 50 52 367800 520
2010-08-24 52 52 50 51 271500 510
2010-08-25 50 51 50 50 220400 500
2010-08-26 51 51 50 51 97300 510
2010-08-27 51 52 50 51 225300 510
2010-08-30 51 53 51 53 738700 530
2010-08-31 52 52 51 51 107400 510
2010-09-01 51 52 51 51 305900 510
2010-09-02 53 53 51 53 368100 530
2010-09-03 54 55 53 54 357600 540
2010-09-06 54 55 53 55 229800 550
2010-09-07 55 55 53 54 414700 540
2010-09-08 54 54 53 53 148500 530
2010-09-09 54 55 54 54 132200 540
2010-09-10 55 55 53 53 348600 530
2010-09-13 53 54 52 52 366900 520
2010-09-14 52 54 51 54 262700 540
2010-09-15 53 54 53 54 115900 540
2010-09-16 53 54 53 54 117700 540
2010-09-17 53 54 53 53 167500 530
2010-09-21 53 53 51 51 437300 510
2010-09-22 51 52 51 51 193300 510
2010-09-24 51 52 50 51 175400 510
2010-09-27 50 52 50 52 257400 520
2010-09-28 51 52 50 51 369500 510
2010-09-29 51 52 50 52 151100 520
2010-09-30 51 52 50 50 275600 500
2010-10-01 50 51 50 50 86000 500
2010-10-04 50 51 50 50 157600 500
2010-10-05 49 50 49 49 477800 490
2010-10-06 50 52 50 52 417000 520
2010-10-07 50 52 50 52 503100 520
2010-10-08 51 52 50 50 436000 500
2010-10-12 50 52 50 50 430100 500
2010-10-13 50 52 50 52 334700 520
2010-10-14 51 51 50 51 362200 510
2010-10-15 51 51 50 50 355100 500
2010-10-18 50 50 49 50 132500 500
2010-10-19 50 50 49 49 237000 490
2010-10-20 49 50 49 49 166200 490
2010-10-21 49 50 48 49 351200 490
2010-10-22 49 50 48 49 155400 490
2010-10-25 49 49 47 48 704500 480
2010-10-26 48 49 47 47 221800 470
2010-10-27 47 47 46 46 461000 460
2010-10-28 46 47 46 47 399200 470
2010-10-29 46 47 45 47 379700 470
2010-11-01 47 48 46 46 326900 460
2010-11-02 46 47 46 46 104600 460
2010-11-04 46 48 46 47 236800 470
2010-11-05 49 50 48 50 446600 500
2010-11-08 49 50 49 49 748900 490
2010-11-09 48 50 48 50 165600 500
2010-11-10 50 51 50 51 307200 510
2010-11-11 50 51 50 51 179800 510
2010-11-12 49 51 49 50 181100 500
2010-11-15 51 51 49 50 520700 500
2010-11-16 50 50 48 48 149700 480
2010-11-17 48 49 48 49 157600 490
2010-11-18 49 51 49 51 478300 510
2010-11-19 50 52 50 50 778700 500
2010-11-22 51 52 50 51 301100 510
2010-11-24 51 52 50 51 453100 510
2010-11-25 52 55 51 54 1845100 540
2010-11-26 54 55 52 53 1017100 530
2010-11-29 53 54 52 53 776600 530
2010-11-30 53 54 52 52 225300 520
2010-12-01 52 53 51 53 215100 530
2010-12-02 53 55 53 55 458700 550
2010-12-03 55 55 54 55 438800 550
2010-12-06 54 56 54 55 229300 550
2010-12-07 55 56 54 56 303900 560
2010-12-08 56 58 56 57 1504900 570
2010-12-09 57 57 55 56 409900 560
2010-12-10 55 56 54 55 664000 550
2010-12-13 54 55 54 55 367800 550
2010-12-14 54 56 54 56 273900 560
2010-12-15 55 56 54 55 632900 550
2010-12-16 54 55 54 54 343200 540
2010-12-17 54 55 53 53 756300 530
2010-12-20 52 53 52 52 507700 520
2010-12-21 51 52 50 51 762700 510
2010-12-22 52 53 52 52 833200 520
2010-12-24 52 52 51 51 253200 510
2010-12-27 51 52 51 52 107700 520
2010-12-28 52 52 51 51 71200 510
2010-12-29 52 53 51 53 275600 530
2010-12-30 53 53 52 52 118500 520


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。