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 72 73 71 73 101400 365
2010-01-05 73 75 72 73 311600 365
2010-01-06 74 75 72 75 353300 375
2010-01-07 75 78 74 75 237500 375
2010-01-08 75 77 75 76 171300 380
2010-01-12 77 79 76 77 269400 385
2010-01-13 78 81 78 80 383700 400
2010-01-14 81 82 79 82 330100 410
2010-01-15 82 82 79 81 237000 405
2010-01-18 80 80 79 79 102200 395
2010-01-19 79 80 78 78 165100 390
2010-01-20 78 80 78 79 144700 395
2010-01-21 79 80 78 79 149000 395
2010-01-22 78 78 77 77 131200 385
2010-01-25 77 78 75 76 170100 380
2010-01-26 76 77 76 76 248800 380
2010-01-27 75 77 75 75 117300 375
2010-01-28 75 77 74 76 155700 380
2010-01-29 75 75 73 73 133200 365
2010-02-01 73 74 72 74 200300 370
2010-02-02 72 75 72 74 128800 370
2010-02-03 74 76 73 75 158700 375
2010-02-04 76 76 74 74 108800 370
2010-02-05 74 74 72 72 204700 360
2010-02-08 72 73 71 72 124600 360
2010-02-09 72 76 72 73 250000 365
2010-02-10 76 76 73 75 146100 375
2010-02-12 75 77 75 77 202300 385
2010-02-15 78 78 74 74 240100 370
2010-02-16 74 75 73 74 94000 370
2010-02-17 74 76 74 75 146900 375
2010-02-18 74 75 74 74 204600 370
2010-02-19 74 74 73 73 208100 365
2010-02-22 74 75 74 75 156700 375
2010-02-23 75 75 73 74 72500 370
2010-02-24 74 76 74 74 175000 370
2010-02-25 76 76 74 75 121800 375
2010-02-26 74 75 73 74 102500 370
2010-03-01 73 76 73 76 156700 380
2010-03-02 76 76 75 76 140900 380
2010-03-03 76 77 75 76 99100 380
2010-03-04 75 76 74 74 100500 370
2010-03-05 74 76 74 76 202800 380
2010-03-08 76 77 75 76 169600 380
2010-03-09 76 76 75 75 149000 375
2010-03-10 76 77 75 76 161000 380
2010-03-11 76 79 75 77 549700 385
2010-03-12 78 79 76 78 325200 390
2010-03-15 80 81 79 80 570500 400
2010-03-16 81 82 80 81 280700 405
2010-03-17 82 82 80 81 159800 405
2010-03-18 81 82 80 81 313100 405
2010-03-19 80 81 79 79 304200 395
2010-03-23 80 81 79 79 195800 395
2010-03-24 81 81 79 80 96500 400
2010-03-25 80 81 78 78 138300 390
2010-03-26 78 80 78 80 178400 400
2010-03-29 80 81 79 81 119400 405
2010-03-30 81 82 80 81 186400 405
2010-03-31 81 81 80 81 124600 405
2010-04-01 80 81 80 81 192900 405
2010-04-02 81 82 80 80 217300 400
2010-04-05 83 88 83 85 1649500 425
2010-04-06 87 87 84 86 746300 430
2010-04-07 86 86 85 85 591900 425
2010-04-08 85 87 84 85 812000 425
2010-04-09 86 90 86 90 1392600 450
2010-04-12 91 95 90 93 1720500 465
2010-04-13 94 94 90 91 965100 455
2010-04-14 93 94 92 92 572000 460
2010-04-15 93 94 91 91 1085700 455
2010-04-16 92 93 90 91 546000 455
2010-04-19 89 89 86 88 806400 440
2010-04-20 87 88 86 87 571800 435
2010-04-21 87 90 87 88 1118100 440
2010-04-22 89 92 88 90 992200 450
2010-04-23 100 102 92 92 6566400 460
2010-04-26 94 94 92 94 1368200 470
2010-04-27 94 94 92 92 599100 460
2010-04-28 91 91 89 90 994800 450
2010-04-30 92 92 89 89 933900 445
2010-05-06 87 88 85 85 633400 425
2010-05-07 80 81 78 79 1682700 395
2010-05-10 80 84 80 83 766200 415
2010-05-11 86 86 80 80 1070500 400
2010-05-12 81 83 81 82 277600 410
2010-05-13 82 84 82 84 384800 420
2010-05-14 83 86 82 84 775500 420
2010-05-17 81 82 79 79 769100 395
2010-05-18 80 81 75 77 638100 385
2010-05-19 75 77 73 77 693100 385
2010-05-20 75 78 75 76 560500 380
2010-05-21 72 74 72 74 633000 370
2010-05-24 74 76 72 73 399600 365
2010-05-25 74 74 72 72 349000 360
2010-05-26 72 74 72 72 455200 360
2010-05-27 72 75 72 74 332700 370
2010-05-28 76 77 75 76 623800 380
2010-05-31 75 76 74 76 241600 380
2010-06-01 76 76 75 76 158500 380
2010-06-02 75 75 74 74 139300 370
2010-06-03 75 76 74 76 385600 380
2010-06-04 76 77 76 77 210700 385
2010-06-07 74 75 74 74 204500 370
2010-06-08 74 75 73 73 324200 365
2010-06-09 73 74 71 71 373900 355
2010-06-10 71 72 71 72 240400 360
2010-06-11 74 74 73 73 270800 365
2010-06-14 74 75 73 75 129100 375
2010-06-15 75 75 73 73 187000 365
2010-06-16 74 75 73 75 161900 375
2010-06-17 75 75 73 74 89700 370
2010-06-18 75 75 73 73 159900 365
2010-06-21 75 75 74 75 166100 375
2010-06-22 74 75 73 73 311800 365
2010-06-23 74 76 74 75 1350700 375
2010-06-24 75 77 73 73 993100 365
2010-06-25 73 73 71 72 479400 360
2010-06-28 72 73 71 71 217800 355
2010-06-29 72 72 70 71 433800 355
2010-06-30 66 69 66 68 728500 340
2010-07-01 67 69 66 68 320100 340
2010-07-02 68 69 66 68 366400 340
2010-07-05 70 71 69 71 231900 355
2010-07-06 69 72 68 70 246200 350
2010-07-07 71 71 68 69 158200 345
2010-07-08 70 71 69 70 144300 350
2010-07-09 70 70 69 69 301200 345
2010-07-12 70 70 69 69 190000 345
2010-07-13 69 70 68 69 166200 345
2010-07-14 69 71 69 71 182700 355
2010-07-15 71 71 69 69 211900 345
2010-07-16 69 69 67 67 212000 335
2010-07-20 67 68 66 68 251800 340
2010-07-21 69 69 66 66 265600 330
2010-07-22 66 68 66 67 393500 335
2010-07-23 67 71 66 69 685500 345
2010-07-26 70 70 68 68 143900 340
2010-07-27 69 69 68 69 36900 345
2010-07-28 69 70 68 69 288200 345
2010-07-29 68 70 67 68 289700 340
2010-07-30 68 69 67 69 146400 345
2010-08-02 68 69 67 67 110800 335
2010-08-03 68 69 67 69 126000 345
2010-08-04 69 69 68 68 72900 340
2010-08-05 68 69 68 69 100600 345
2010-08-06 69 70 68 69 136900 345
2010-08-09 68 70 68 70 90000 350
2010-08-10 70 71 69 70 186400 350
2010-08-11 69 70 67 67 307500 335
2010-08-12 65 66 64 65 326000 325
2010-08-13 65 67 65 66 141500 330
2010-08-16 68 68 65 65 224100 325
2010-08-17 66 67 65 66 176900 330
2010-08-18 65 66 65 66 127100 330
2010-08-19 66 67 65 67 127600 335
2010-08-20 66 66 65 66 77400 330
2010-08-23 66 67 65 67 159800 335
2010-08-24 65 66 64 65 160000 325
2010-08-25 65 65 62 62 310000 310
2010-08-26 63 64 62 64 187500 320
2010-08-27 64 65 62 64 176600 320
2010-08-30 65 66 64 66 87600 330
2010-08-31 65 66 63 64 81800 320
2010-09-01 63 65 63 64 122400 320
2010-09-02 64 65 64 64 125100 320
2010-09-03 64 66 63 66 291800 330
2010-09-06 66 67 65 67 149400 335
2010-09-07 66 66 65 65 117700 325
2010-09-08 65 65 64 64 41500 320
2010-09-09 64 67 64 65 165500 325
2010-09-10 67 67 64 65 335800 325
2010-09-13 65 67 65 67 99000 335
2010-09-14 66 67 65 67 79200 335
2010-09-15 67 67 65 65 281600 325
2010-09-16 66 67 66 67 95300 335
2010-09-17 67 67 66 66 127300 330
2010-09-21 67 67 66 67 123600 335
2010-09-22 66 67 65 65 76000 325
2010-09-24 65 66 64 65 110700 325
2010-09-27 65 66 63 65 229800 325
2010-09-28 65 65 64 65 146000 325
2010-09-29 65 65 64 65 102600 325
2010-09-30 64 65 63 63 86700 315
2010-10-01 63 64 62 62 157400 310
2010-10-04 62 63 61 61 225300 305
2010-10-05 61 61 59 59 362200 295
2010-10-06 60 62 60 62 213400 310
2010-10-07 62 63 61 63 489200 315
2010-10-08 63 63 62 63 154300 315
2010-10-12 63 63 60 61 269600 305
2010-10-13 61 61 60 60 99600 300
2010-10-14 60 61 60 61 240600 305
2010-10-15 62 62 59 59 320600 295
2010-10-18 59 59 58 58 337000 290
2010-10-19 58 58 57 58 241100 290
2010-10-20 57 58 56 57 250500 285
2010-10-21 59 59 57 57 201500 285
2010-10-22 56 57 55 56 369900 280
2010-10-25 57 58 56 56 240400 280
2010-10-26 56 57 55 55 206400 275
2010-10-27 56 57 55 56 191100 280
2010-10-28 55 57 55 57 233300 285
2010-10-29 56 57 55 55 71800 275
2010-11-01 57 57 55 55 180300 275
2010-11-02 55 55 54 54 243400 270
2010-11-04 55 57 55 57 209100 285
2010-11-05 57 58 57 58 300000 290
2010-11-08 58 60 58 60 257800 300
2010-11-09 60 60 59 60 109000 300
2010-11-10 59 60 58 58 194800 290
2010-11-11 59 60 58 59 234000 295
2010-11-12 59 60 58 58 369800 290
2010-11-15 59 60 58 60 244500 300
2010-11-16 60 60 58 58 87400 290
2010-11-17 58 59 57 59 192200 295
2010-11-18 59 61 58 61 390800 305
2010-11-19 62 62 60 61 251400 305
2010-11-22 62 64 61 63 450500 315
2010-11-24 61 64 61 63 296700 315
2010-11-25 64 65 63 64 366400 320
2010-11-26 65 65 62 64 287900 320
2010-11-29 63 64 62 63 211700 315
2010-11-30 64 66 63 63 488300 315
2010-12-01 63 64 62 64 274900 320
2010-12-02 65 66 63 64 210200 320
2010-12-03 64 65 63 65 238100 325
2010-12-06 66 66 64 65 268900 325
2010-12-07 66 66 65 66 94100 330
2010-12-08 66 68 65 67 379100 335
2010-12-09 68 69 63 65 873200 325
2010-12-10 66 66 65 65 313800 325
2010-12-13 64 66 64 66 143000 330
2010-12-14 66 67 65 67 248600 335
2010-12-15 67 68 66 67 496400 335
2010-12-16 67 68 66 66 546400 330
2010-12-17 66 67 66 67 232200 335
2010-12-20 66 67 65 65 200800 325
2010-12-21 65 67 65 65 1105200 325
2010-12-22 66 67 65 65 276600 325
2010-12-24 65 66 65 65 257200 325
2010-12-27 65 66 65 66 125900 330
2010-12-28 65 66 64 65 65300 325
2010-12-29 65 66 64 66 97300 330
2010-12-30 66 66 65 65 167200 325


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。