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
2011-01-04 52 53 52 53 209900 530
2011-01-05 53 53 52 53 201400 530
2011-01-06 53 55 53 54 798100 540
2011-01-07 54 54 52 53 661500 530
2011-01-11 53 55 53 55 687900 550
2011-01-12 55 61 55 56 5536400 560
2011-01-13 57 57 54 55 2191100 550
2011-01-14 55 57 54 55 1121300 550
2011-01-17 55 56 54 55 797300 550
2011-01-18 55 55 53 53 897300 530
2011-01-19 54 56 54 55 592300 550
2011-01-20 55 55 54 54 167800 540
2011-01-21 54 55 53 54 907200 540
2011-01-24 54 54 52 53 637400 530
2011-01-25 53 54 53 54 99200 540
2011-01-26 54 54 53 53 206800 530
2011-01-27 53 55 53 54 619300 540
2011-01-28 53 54 53 53 969600 530
2011-01-31 52 53 52 53 400300 530
2011-02-01 53 54 53 53 183600 530
2011-02-02 53 55 53 55 332800 550
2011-02-03 54 55 53 54 321100 540
2011-02-04 54 56 54 55 1177700 550
2011-02-07 56 56 54 54 262200 540
2011-02-08 55 56 54 56 482700 560
2011-02-09 55 55 54 54 435700 540
2011-02-10 54 55 54 55 244600 550
2011-02-14 54 54 53 53 574900 530
2011-02-15 53 54 53 53 105200 530
2011-02-16 53 54 53 53 76400 530
2011-02-17 53 54 53 54 139400 540
2011-02-18 54 54 53 53 354900 530
2011-02-21 53 55 53 55 517700 550
2011-02-22 55 55 52 52 716200 520
2011-02-23 52 55 52 52 1312100 520
2011-02-24 52 53 51 52 688700 520
2011-02-25 51 53 51 52 317100 520
2011-02-28 52 54 52 53 535100 530
2011-03-01 54 55 53 54 542700 540
2011-03-02 54 54 52 53 541600 530
2011-03-03 53 55 53 55 680800 550
2011-03-04 55 58 54 57 3895700 570
2011-03-07 57 57 55 55 1049600 550
2011-03-08 56 56 55 55 748800 550
2011-03-09 56 59 55 55 3643500 550
2011-03-10 55 56 51 53 2482200 530
2011-03-11 53 66 52 61 5702000 610
2011-03-14 91 91 91 91 1631600 910
2011-03-15 121 121 85 119 60529600 1190
2011-03-16 114 139 103 113 40759700 1130
2011-03-17 110 145 109 122 71350000 1220
2011-03-18 131 137 124 129 31461100 1290
2011-03-22 144 179 136 179 86957300 1790
2011-03-23 174 225 172 198 152621300 1980
2011-03-24 235 243 220 238 67349900 2380
2011-03-25 222 235 201 207 32271700 2070
2011-03-28 196 204 160 160 41734300 1600
2011-03-29 159 197 158 187 81687500 1870
2011-03-30 201 207 185 187 35099200 1870
2011-03-31 192 195 168 181 26245700 1810
2011-04-01 186 202 179 192 35055500 1920
2011-04-04 194 220 191 213 66440700 2130
2011-04-05 219 223 198 205 35563400 2050
2011-04-06 201 214 195 197 18501600 1970
2011-04-07 197 200 183 186 11354300 1860
2011-04-08 196 199 188 190 14304100 1900
2011-04-11 191 209 190 205 23570000 2050
2011-04-12 206 207 196 197 14213500 1970
2011-04-13 201 203 196 197 5966600 1970
2011-04-14 195 205 192 201 13811000 2010
2011-04-15 201 204 196 197 6866900 1970
2011-04-18 198 201 191 193 4590300 1930
2011-04-19 188 192 178 180 8722300 1800
2011-04-20 185 187 179 180 5427500 1800
2011-04-21 184 185 170 171 8177600 1710
2011-04-22 168 169 160 166 9619600 1660
2011-04-25 176 182 172 174 10990500 1740
2011-04-26 182 185 173 177 10490000 1770
2011-04-27 177 177 169 169 3573400 1690
2011-04-28 166 174 165 168 5403000 1680
2011-05-02 171 175 169 172 3770500 1720
2011-05-06 169 188 168 185 16104900 1850
2011-05-09 190 194 181 182 9844400 1820
2011-05-10 181 183 177 180 3227200 1800
2011-05-11 179 180 171 173 4400000 1730
2011-05-12 173 177 171 172 2978700 1720
2011-05-13 171 172 166 166 3395800 1660
2011-05-16 167 182 166 174 12314300 1740
2011-05-17 171 175 169 170 4996600 1700
2011-05-18 171 177 168 176 7184000 1760
2011-05-19 182 184 169 169 14177100 1690
2011-05-20 170 171 165 166 5734900 1660
2011-05-23 162 163 151 152 7659500 1520
2011-05-24 153 157 151 154 5483400 1540
2011-05-25 153 154 141 143 9720100 1430
2011-05-26 143 144 135 139 16657500 1390
2011-05-27 141 150 138 148 24528000 1480
2011-05-30 146 150 144 149 11124800 1490
2011-05-31 149 151 146 150 7590100 1500
2011-06-01 153 160 151 159 15269200 1590
2011-06-02 159 176 157 160 52428500 1600
2011-06-03 165 170 162 166 26081800 1660
2011-06-06 171 173 155 157 24047200 1570
2011-06-07 155 165 153 163 12618700 1630
2011-06-08 161 173 159 172 17979200 1720
2011-06-09 171 175 166 169 12098800 1690
2011-06-10 170 172 164 166 6613400 1660
2011-06-13 162 171 161 170 8236800 1700
2011-06-14 169 174 168 173 9940300 1730
2011-06-15 173 177 170 171 14960000 1710
2011-06-16 168 170 166 166 6782000 1660
2011-06-17 167 168 157 159 7910000 1590
2011-06-20 159 167 158 166 7911300 1660
2011-06-21 166 168 164 167 3813800 1670
2011-06-22 166 168 164 167 4264300 1670
2011-06-23 166 176 165 175 14348100 1750
2011-06-24 177 177 171 173 9882800 1730
2011-06-27 172 176 170 170 6567400 1700
2011-06-28 171 172 166 166 3752500 1660
2011-06-29 168 170 167 168 2678600 1680
2011-06-30 169 170 166 168 2823700 1680
2011-07-01 168 169 166 168 1778700 1680
2011-07-04 168 171 166 169 4608400 1690
2011-07-05 169 175 169 175 10165900 1750
2011-07-06 175 176 170 172 6085000 1720
2011-07-07 170 174 170 171 2706200 1710
2011-07-08 172 173 170 170 2944700 1700
2011-07-11 170 170 167 167 2323800 1670
2011-07-12 166 168 165 165 2267100 1650
2011-07-13 163 166 163 164 1988500 1640
2011-07-14 165 169 164 165 3318100 1650
2011-07-15 165 167 162 164 2333100 1640
2011-07-19 163 164 161 162 1282900 1620
2011-07-20 164 165 162 163 1569000 1630
2011-07-21 164 165 159 160 2910500 1600
2011-07-22 159 162 157 159 3267600 1590
2011-07-25 158 159 157 157 1436200 1570
2011-07-26 157 157 152 156 4649600 1560
2011-07-27 156 157 151 151 3225800 1510
2011-07-28 150 150 146 146 2836000 1460
2011-07-29 145 145 141 141 3052600 1410
2011-08-01 141 153 141 149 6818200 1490
2011-08-02 146 147 144 144 2600800 1440
2011-08-03 141 142 140 142 3045000 1420
2011-08-04 145 146 142 142 2782900 1420
2011-08-05 133 138 132 137 4588500 1370
2011-08-08 134 138 126 127 3607000 1270
2011-08-09 120 128 114 128 7235700 1280
2011-08-10 132 133 126 129 4091700 1290
2011-08-11 126 165 124 163 36490200 1630
2011-08-12 163 169 155 169 31175800 1690
2011-08-15 171 173 165 168 19129200 1680
2011-08-16 165 167 154 154 20485800 1540
2011-08-17 158 169 155 168 21919500 1680
2011-08-18 172 174 158 162 32405700 1620
2011-08-19 159 167 155 163 16400900 1630
2011-08-22 161 169 158 158 12957700 1580
2011-08-23 159 161 156 160 6539900 1600
2011-08-24 165 167 157 158 8303100 1580
2011-08-25 160 162 157 162 5850600 1620
2011-08-26 161 168 159 166 8147600 1660
2011-08-29 171 175 166 168 21349100 1680
2011-08-30 170 175 169 175 10206100 1750
2011-08-31 173 174 168 170 7368500 1700
2011-09-01 173 174 169 169 5215300 1690
2011-09-02 169 171 167 169 3765600 1690
2011-09-05 169 179 169 176 21843300 1760
2011-09-06 176 182 162 163 28512400 1630
2011-09-07 168 175 165 175 10445200 1750
2011-09-08 177 178 170 176 11229000 1760
2011-09-09 175 177 170 172 7740000 1720
2011-09-12 168 172 166 166 5556600 1660
2011-09-13 169 170 165 170 4113700 1700
2011-09-14 168 170 162 163 3968600 1630
2011-09-15 166 166 162 163 3547300 1630
2011-09-16 166 168 164 167 4094600 1670
2011-09-20 165 168 163 165 3303500 1650
2011-09-21 165 166 162 164 2474300 1640
2011-09-22 160 162 156 156 5030400 1560
2011-09-26 153 154 138 140 9000700 1400
2011-09-27 143 147 140 145 5204400 1450
2011-09-28 147 154 146 153 5729900 1530
2011-09-29 152 165 151 165 8542100 1650
2011-09-30 165 166 159 162 4659300 1620
2011-10-03 160 167 157 163 7637700 1630
2011-10-04 161 165 158 162 5277900 1620
2011-10-05 163 164 155 156 3728600 1560
2011-10-06 158 160 156 157 1927700 1570
2011-10-07 157 160 156 157 2864300 1570
2011-10-11 161 163 159 159 3364700 1590
2011-10-12 159 166 158 166 5055600 1660
2011-10-13 169 172 165 171 10287000 1710
2011-10-14 170 176 169 170 13128100 1700
2011-10-17 172 172 165 166 3902000 1660
2011-10-18 164 169 163 166 4458100 1660
2011-10-19 167 167 160 160 3466300 1600
2011-10-20 159 163 158 161 2645100 1610
2011-10-21 161 161 158 159 2044600 1590
2011-10-24 161 165 160 162 3411900 1620
2011-10-25 164 166 161 161 3958500 1610
2011-10-26 160 161 159 160 1440700 1600
2011-10-27 161 162 158 161 1872500 1610
2011-10-28 161 167 160 162 4416400 1620
2011-10-31 163 167 163 167 4133300 1670
2011-11-01 165 169 162 164 5821000 1640
2011-11-02 162 164 161 163 2069000 1630
2011-11-04 165 165 162 164 1886200 1640
2011-11-07 164 172 163 170 8913800 1700
2011-11-08 170 170 159 159 6734100 1590
2011-11-09 162 165 160 164 3572300 1640
2011-11-10 159 162 159 160 2688500 1600
2011-11-11 160 161 151 155 3894000 1550
2011-11-14 153 155 150 152 5854500 1520
2011-11-15 152 157 151 153 2524700 1530
2011-11-16 153 154 149 150 2494300 1500
2011-11-17 147 151 146 151 1870200 1510
2011-11-18 149 151 148 149 1558700 1490
2011-11-21 149 153 148 151 1736800 1510
2011-11-22 148 151 146 148 2259500 1480
2011-11-24 144 146 141 145 2324400 1450
2011-11-25 144 148 142 143 1829000 1430
2011-11-28 143 147 142 145 1653300 1450
2011-11-29 147 148 144 146 1803000 1460
2011-11-30 148 154 147 152 4072200 1520
2011-12-01 156 157 153 153 2279100 1530
2011-12-02 154 158 153 155 2591800 1550
2011-12-05 156 158 153 156 2268000 1560
2011-12-06 157 161 154 154 5515200 1540
2011-12-07 155 157 154 156 1707800 1560
2011-12-08 156 158 155 156 1646900 1560
2011-12-09 153 156 153 154 1595600 1540
2011-12-12 156 158 154 158 1489900 1580
2011-12-13 157 158 152 153 2398200 1530
2011-12-14 152 154 150 151 1697100 1510
2011-12-15 150 151 145 146 1785000 1460
2011-12-16 145 148 145 146 838200 1460
2011-12-19 147 147 139 142 2319100 1420
2011-12-20 143 148 143 148 1639500 1480
2011-12-21 150 151 145 146 1062100 1460
2011-12-22 144 145 143 144 822200 1440
2011-12-26 147 147 143 143 801400 1430
2011-12-27 144 145 142 143 1068900 1430
2011-12-28 142 145 142 143 592600 1430
2011-12-29 143 144 141 143 980900 1430
2011-12-30 142 148 142 146 2385000 1460


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。