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
2010-01-04 101 101 99 99 1055000 495
2010-01-05 101 103 101 103 1556000 515
2010-01-06 102 106 101 104 3574000 520
2010-01-07 103 103 100 101 3459000 505
2010-01-08 101 104 101 104 5063000 520
2010-01-12 103 109 103 108 5371000 540
2010-01-13 107 110 106 107 3590000 535
2010-01-14 107 110 105 109 1790000 545
2010-01-15 110 115 110 115 4021000 575
2010-01-18 115 120 112 117 4582000 585
2010-01-19 118 122 117 117 3946000 585
2010-01-20 119 121 115 115 2723000 575
2010-01-21 112 117 112 116 1945000 580
2010-01-22 114 116 114 115 1876000 575
2010-01-25 113 115 113 113 971000 565
2010-01-26 114 115 109 109 2353000 545
2010-01-27 109 110 107 107 1486000 535
2010-01-28 107 111 107 110 2056000 550
2010-01-29 108 108 104 105 1978000 525
2010-02-01 104 105 101 101 1534000 505
2010-02-02 103 107 102 107 1836000 535
2010-02-03 108 110 105 107 2409000 535
2010-02-04 106 106 104 105 1887000 525
2010-02-05 102 105 102 104 1292000 520
2010-02-08 103 104 102 103 1350000 515
2010-02-09 102 104 102 102 1182000 510
2010-02-10 104 105 102 104 1445000 520
2010-02-12 105 109 104 106 2145000 530
2010-02-15 107 107 105 106 745000 530
2010-02-16 107 109 107 109 1026000 545
2010-02-17 110 114 109 114 3618000 570
2010-02-18 115 116 113 116 2605000 580
2010-02-19 115 116 110 111 2415000 555
2010-02-22 113 114 111 112 1427000 560
2010-02-23 111 112 110 112 1109000 560
2010-02-24 110 111 110 110 643000 550
2010-02-25 110 112 106 108 1601000 540
2010-02-26 106 109 106 108 2355000 540
2010-03-01 108 110 107 109 1430000 545
2010-03-02 110 110 108 110 736000 550
2010-03-03 109 111 108 111 1019000 555
2010-03-04 111 111 109 110 1054000 550
2010-03-05 110 113 110 112 2277000 560
2010-03-08 113 117 112 116 4205000 580
2010-03-09 115 116 113 113 1258000 565
2010-03-10 114 115 113 113 743000 565
2010-03-11 114 118 114 116 3298000 580
2010-03-12 119 120 117 117 3360000 585
2010-03-15 119 122 119 121 2941000 605
2010-03-16 121 122 119 120 3059000 600
2010-03-17 121 124 121 124 3575000 620
2010-03-18 125 125 120 121 4352000 605
2010-03-19 122 126 122 124 4993000 620
2010-03-23 116 127 115 125 7836000 625
2010-03-24 127 127 125 127 3482000 635
2010-03-25 126 128 125 126 3832000 630
2010-03-26 127 127 125 127 2307000 635
2010-03-29 124 127 122 124 2380000 620
2010-03-30 124 125 120 123 2406000 615
2010-03-31 122 123 121 122 1631000 610
2010-04-01 123 125 121 125 1406000 625
2010-04-02 132 140 129 139 14996000 695
2010-04-05 140 141 137 140 5139000 700
2010-04-06 140 140 134 135 4061000 675
2010-04-07 135 140 134 139 3760000 695
2010-04-08 139 144 138 139 8590000 695
2010-04-09 138 140 136 137 2821000 685
2010-04-12 139 141 137 139 3344000 695
2010-04-13 140 144 139 141 4910000 705
2010-04-14 141 144 139 141 4096000 705
2010-04-15 142 142 141 142 774000 710
2010-04-16 142 142 139 139 1313000 695
2010-04-19 136 136 132 133 2310000 665
2010-04-20 135 135 131 131 2425000 655
2010-04-21 134 137 134 136 1268000 680
2010-04-22 136 138 134 136 1387000 680
2010-04-23 137 138 135 135 932000 675
2010-04-26 137 140 137 139 2583000 695
2010-04-27 139 140 136 137 1909000 685
2010-04-28 134 135 133 134 1685000 670
2010-04-30 135 136 133 134 1347000 670
2010-05-06 130 131 128 128 2434000 640
2010-05-07 120 126 119 124 3716000 620
2010-05-10 125 127 123 126 1156000 630
2010-05-11 130 131 124 126 2364000 630
2010-05-12 126 128 125 125 751000 625
2010-05-13 127 128 126 127 858000 635
2010-05-14 126 129 124 126 1323000 630
2010-05-17 121 122 116 117 3099000 585
2010-05-18 118 120 113 114 2069000 570
2010-05-19 112 115 110 115 2088000 575
2010-05-20 113 114 109 111 1696000 555
2010-05-21 108 110 105 110 1982000 550
2010-05-24 111 113 108 111 1337000 555
2010-05-25 110 111 108 109 762000 545
2010-05-26 110 112 108 109 1524000 545
2010-05-27 110 112 108 111 1326000 555
2010-05-28 114 116 112 114 1663000 570
2010-05-31 112 117 112 115 1371000 575
2010-06-01 115 115 113 113 452000 565
2010-06-02 112 114 110 111 1426000 555
2010-06-03 114 115 112 113 810000 565
2010-06-04 114 115 113 114 590000 570
2010-06-07 111 113 110 110 678000 550
2010-06-08 109 110 108 109 1151000 545
2010-06-09 109 110 107 108 838000 540
2010-06-10 108 110 107 110 647000 550
2010-06-11 111 112 109 109 1096000 545
2010-06-14 111 114 110 112 2646000 560
2010-06-15 111 111 109 110 881000 550
2010-06-16 111 113 110 112 1520000 560
2010-06-17 111 111 109 111 614000 555
2010-06-18 110 111 110 110 472000 550
2010-06-21 111 116 111 116 1333000 580
2010-06-22 114 118 113 118 1362000 590
2010-06-23 116 117 114 114 790000 570
2010-06-24 114 116 114 114 597000 570
2010-06-25 114 116 112 113 854000 565
2010-06-28 111 112 109 110 871000 550
2010-06-29 109 111 108 109 1160000 545
2010-06-30 106 108 104 106 1370000 530
2010-07-01 105 106 104 106 565000 530
2010-07-02 105 107 105 105 437000 525
2010-07-05 105 107 104 105 928000 525
2010-07-06 105 107 104 107 659000 535
2010-07-07 107 107 105 107 641000 535
2010-07-08 108 111 108 110 1065000 550
2010-07-09 110 111 108 110 596000 550
2010-07-12 110 111 107 108 578000 540
2010-07-13 109 111 108 111 981000 555
2010-07-14 112 115 110 115 1325000 575
2010-07-15 115 115 111 112 677000 560
2010-07-16 111 111 107 109 525000 545
2010-07-20 106 108 105 108 419000 540
2010-07-21 107 108 105 105 496000 525
2010-07-22 104 106 103 105 691000 525
2010-07-23 106 108 105 106 585000 530
2010-07-26 109 109 106 106 513000 530
2010-07-27 107 108 106 106 456000 530
2010-07-28 107 109 106 109 643000 545
2010-07-29 108 108 107 107 222000 535
2010-07-30 107 107 106 107 378000 535
2010-08-02 107 107 105 105 389000 525
2010-08-03 106 107 105 105 584000 525
2010-08-04 105 106 104 104 373000 520
2010-08-05 105 106 105 106 293000 530
2010-08-06 106 108 105 107 586000 535
2010-08-09 107 107 106 107 302000 535
2010-08-10 108 110 106 106 1238000 530
2010-08-11 106 107 105 105 310000 525
2010-08-12 103 104 102 103 939000 515
2010-08-13 103 105 103 104 324000 520
2010-08-16 103 104 103 103 270000 515
2010-08-17 102 102 101 102 762000 510
2010-08-18 102 103 101 103 508000 515
2010-08-19 101 102 101 101 852000 505
2010-08-20 100 101 100 100 562000 500
2010-08-23 100 101 99 100 889000 500
2010-08-24 100 101 99 100 662000 500
2010-08-25 99 100 99 99 690000 495
2010-08-26 102 102 100 102 1044000 510
2010-08-27 101 102 99 102 1365000 510
2010-08-30 102 103 100 102 656000 510
2010-08-31 100 101 98 98 856000 490
2010-09-01 98 99 98 98 707000 490
2010-09-02 99 102 98 102 1420000 510
2010-09-03 103 103 100 102 1267000 510
2010-09-06 102 105 101 105 2682000 525
2010-09-07 104 107 103 104 1989000 520
2010-09-08 103 104 102 103 717000 515
2010-09-09 103 104 101 101 826000 505
2010-09-10 101 103 101 101 1381000 505
2010-09-13 102 103 101 101 481000 505
2010-09-14 101 104 100 104 1474000 520
2010-09-15 102 104 100 102 1705000 510
2010-09-16 103 103 101 101 937000 505
2010-09-17 103 103 102 102 426000 510
2010-09-21 102 103 101 101 300000 505
2010-09-22 102 102 101 101 242000 505
2010-09-24 101 102 101 101 276000 505
2010-09-27 102 102 100 101 575000 505
2010-09-28 100 100 99 99 653000 495
2010-09-29 99 100 98 99 906000 495
2010-09-30 99 100 98 98 729000 490
2010-10-01 98 99 97 99 740000 495
2010-10-04 98 98 91 91 2085000 455
2010-10-05 89 91 84 88 4876000 440
2010-10-06 90 91 87 90 2665000 450
2010-10-07 91 93 91 92 1659000 460
2010-10-08 93 95 93 93 1142000 465
2010-10-12 94 96 93 93 1088000 465
2010-10-13 94 94 93 93 498000 465
2010-10-14 94 95 93 95 598000 475
2010-10-15 94 94 91 91 679000 455
2010-10-18 92 92 89 90 716000 450
2010-10-19 89 90 88 89 774000 445
2010-10-20 88 89 87 88 893000 440
2010-10-21 89 89 87 88 566000 440
2010-10-22 88 90 88 90 326000 450
2010-10-25 89 90 88 88 257000 440
2010-10-26 89 90 88 89 608000 445
2010-10-27 90 90 89 89 210000 445
2010-10-28 89 89 88 89 259000 445
2010-10-29 88 89 86 86 731000 430
2010-11-01 86 87 85 86 293000 430
2010-11-02 87 91 87 88 2538000 440
2010-11-04 89 92 88 92 2137000 460
2010-11-05 92 93 91 93 1561000 465
2010-11-08 94 95 93 94 829000 470
2010-11-09 94 96 93 95 1438000 475
2010-11-10 95 99 95 98 1542000 490
2010-11-11 98 99 96 97 1536000 485
2010-11-12 97 98 96 98 670000 490
2010-11-15 98 98 96 96 613000 480
2010-11-16 97 97 93 93 1056000 465
2010-11-17 92 95 92 94 659000 470
2010-11-18 93 96 93 96 918000 480
2010-11-19 96 98 94 94 1323000 470
2010-11-22 95 97 95 97 934000 485
2010-11-24 95 101 94 100 2146000 500
2010-11-25 101 103 100 102 1948000 510
2010-11-26 101 102 100 101 682000 505
2010-11-29 101 104 101 104 1066000 520
2010-11-30 104 105 102 104 2458000 520
2010-12-01 103 106 103 105 1480000 525
2010-12-02 106 107 104 104 1640000 520
2010-12-03 105 105 102 105 1383000 525
2010-12-06 105 105 102 105 1185000 525
2010-12-07 105 105 103 104 1099000 520
2010-12-08 105 107 103 105 5178000 525
2010-12-09 105 107 105 107 996000 535
2010-12-10 107 108 105 106 1888000 530
2010-12-13 105 109 105 108 1685000 540
2010-12-14 108 108 106 107 1107000 535
2010-12-15 109 111 108 110 1971000 550
2010-12-16 109 110 108 108 905000 540
2010-12-17 109 110 108 108 714000 540
2010-12-20 108 109 105 108 1489000 540
2010-12-21 107 108 107 107 638000 535
2010-12-22 107 108 105 106 1102000 530
2010-12-24 106 106 104 105 702000 525
2010-12-27 104 105 103 105 924000 525
2010-12-28 105 105 104 105 306000 525
2010-12-29 105 107 104 107 620000 535
2010-12-30 106 107 105 106 604000 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。