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 49 49 46 46 107000 230
2009-01-06 47 48 47 48 70000 240
2009-01-07 48 51 48 50 219000 250
2009-01-08 50 50 49 50 70000 250
2009-01-09 50 50 49 49 79000 245
2009-01-13 49 50 48 48 79000 240
2009-01-14 49 50 48 49 86000 245
2009-01-15 49 50 48 48 77000 240
2009-01-16 49 50 48 50 90000 250
2009-01-19 49 50 48 49 105000 245
2009-01-20 50 50 48 48 79000 240
2009-01-21 49 49 47 47 94000 235
2009-01-22 48 49 48 48 48000 240
2009-01-23 48 48 45 48 168000 240
2009-01-26 45 46 44 45 193000 225
2009-01-27 45 47 45 47 45000 235
2009-01-28 44 46 44 46 233000 230
2009-01-29 47 47 45 47 48000 235
2009-01-30 45 46 45 46 53000 230
2009-02-02 45 46 45 46 54000 230
2009-02-03 46 46 45 46 110000 230
2009-02-04 45 46 45 46 49000 230
2009-02-05 46 47 45 45 45000 225
2009-02-06 45 46 44 45 105000 225
2009-02-09 44 44 43 43 82000 215
2009-02-10 43 43 41 42 131000 210
2009-02-12 40 42 40 42 167000 210
2009-02-13 41 42 41 41 72000 205
2009-02-16 42 42 41 42 47000 210
2009-02-17 42 44 41 43 162000 215
2009-02-18 42 43 42 42 29000 210
2009-02-19 43 44 42 44 137000 220
2009-02-20 45 45 41 41 170000 205
2009-02-23 40 41 39 39 106000 195
2009-02-24 38 41 38 41 152000 205
2009-02-25 43 45 41 43 110000 215
2009-02-26 43 43 41 42 198000 210
2009-02-27 42 42 40 41 158000 205
2009-03-02 41 42 40 41 107000 205
2009-03-03 41 44 40 41 220000 205
2009-03-04 41 42 40 40 160000 200
2009-03-05 42 42 39 41 386000 205
2009-03-06 40 41 39 39 64000 195
2009-03-09 39 40 39 40 38000 200
2009-03-10 39 40 38 38 115000 190
2009-03-11 39 40 38 39 61000 195
2009-03-12 39 40 39 40 46000 200
2009-03-13 38 41 38 41 329000 205
2009-03-16 41 42 41 42 120000 210
2009-03-17 43 45 42 43 223000 215
2009-03-18 45 45 43 43 111000 215
2009-03-19 46 48 45 48 389000 240
2009-03-23 48 51 47 51 304000 255
2009-03-24 53 55 51 51 344000 255
2009-03-25 53 56 52 55 401000 275
2009-03-26 56 56 54 54 113000 270
2009-03-27 53 53 52 52 185000 260
2009-03-30 52 53 48 48 176000 240
2009-03-31 48 49 47 49 133000 245
2009-04-01 50 51 50 51 61000 255
2009-04-02 52 53 52 52 134000 260
2009-04-03 54 54 51 52 159000 260
2009-04-06 53 54 52 53 102000 265
2009-04-07 54 59 54 58 366000 290
2009-04-08 58 58 52 52 259000 260
2009-04-09 56 57 55 55 292000 275
2009-04-10 57 58 55 55 131000 275
2009-04-13 60 62 57 60 816000 300
2009-04-14 64 65 60 60 521000 300
2009-04-15 60 60 57 57 215000 285
2009-04-16 58 60 57 57 224000 285
2009-04-17 58 59 57 57 207000 285
2009-04-20 59 59 58 59 124000 295
2009-04-21 58 59 58 59 123000 295
2009-04-22 58 59 57 58 159000 290
2009-04-23 57 58 55 56 116000 280
2009-04-24 55 55 51 53 350000 265
2009-04-27 54 54 52 52 160000 260
2009-04-28 53 53 51 51 115000 255
2009-04-30 52 54 52 54 210000 270
2009-05-01 52 54 52 52 87000 260
2009-05-07 55 56 53 53 179000 265
2009-05-08 55 55 54 55 132000 275
2009-05-11 60 61 57 57 568000 285
2009-05-12 59 60 58 60 498000 300
2009-05-13 60 60 58 59 139000 295
2009-05-14 58 60 58 58 172000 290
2009-05-15 58 60 57 60 209000 300
2009-05-18 58 59 56 57 986000 285
2009-05-19 59 59 57 59 480000 295
2009-05-20 60 67 60 66 3459000 330
2009-05-21 67 68 65 67 1708000 335
2009-05-22 66 72 65 70 2299000 350
2009-05-25 74 79 72 79 1982000 395
2009-05-26 85 93 83 93 4688000 465
2009-05-27 91 91 83 86 3068000 430
2009-05-28 85 89 84 88 1386000 440
2009-05-29 87 87 84 86 843000 430
2009-06-01 83 87 83 84 886000 420
2009-06-02 85 86 80 82 1084000 410
2009-06-03 82 88 80 88 1203000 440
2009-06-04 87 87 86 86 206000 430
2009-06-05 87 89 86 87 838000 435
2009-06-08 89 100 88 100 2914000 500
2009-06-09 100 101 95 97 1585000 485
2009-06-10 98 98 95 98 605000 490
2009-06-11 97 97 96 97 463000 485
2009-06-12 98 100 98 99 572000 495
2009-06-15 104 123 104 118 8795000 590
2009-06-16 113 116 110 115 2174000 575
2009-06-17 113 122 113 120 1512000 600
2009-06-18 123 128 119 122 1387000 610
2009-06-19 122 122 113 114 1261000 570
2009-06-22 110 117 108 116 1003000 580
2009-06-23 111 112 109 110 631000 550
2009-06-24 108 110 102 104 1094000 520
2009-06-25 108 111 106 107 579000 535
2009-06-26 108 110 107 108 207000 540
2009-06-29 109 116 109 111 1077000 555
2009-06-30 114 116 111 116 631000 580
2009-07-01 116 118 115 117 452000 585
2009-07-02 118 127 115 125 1802000 625
2009-07-03 120 124 118 119 825000 595
2009-07-06 119 119 113 114 643000 570
2009-07-07 112 112 106 111 1012000 555
2009-07-08 104 107 104 105 872000 525
2009-07-09 107 116 107 108 1225000 540
2009-07-10 110 111 107 108 680000 540
2009-07-13 105 106 91 96 2101000 480
2009-07-14 100 101 95 96 615000 480
2009-07-15 96 98 84 89 1687000 445
2009-07-16 93 94 90 91 807000 455
2009-07-17 90 92 90 91 264000 455
2009-07-21 93 96 92 95 787000 475
2009-07-22 99 103 97 99 565000 495
2009-07-23 99 100 97 98 393000 490
2009-07-24 99 101 96 96 419000 480
2009-07-27 98 99 94 94 410000 470
2009-07-28 94 95 94 95 168000 475
2009-07-29 94 95 94 95 112000 475
2009-07-30 94 95 93 94 200000 470
2009-07-31 95 96 94 96 320000 480
2009-08-03 98 99 97 98 198000 490
2009-08-04 98 100 95 97 493000 485
2009-08-05 99 99 95 95 276000 475
2009-08-06 95 96 94 95 141000 475
2009-08-07 95 96 92 94 356000 470
2009-08-10 94 96 93 95 454000 475
2009-08-11 95 105 95 105 1306000 525
2009-08-12 99 101 98 99 1270000 495
2009-08-13 100 101 95 96 1115000 480
2009-08-14 96 98 95 95 638000 475
2009-08-17 95 96 91 91 694000 455
2009-08-18 90 93 89 92 426000 460
2009-08-19 94 94 91 92 230000 460
2009-08-20 92 93 90 92 193000 460
2009-08-21 92 92 90 92 146000 460
2009-08-24 92 93 91 92 258000 460
2009-08-25 93 93 90 90 144000 450
2009-08-26 92 92 90 92 192000 460
2009-08-27 92 94 90 94 332000 470
2009-08-28 94 94 91 92 245000 460
2009-08-31 92 93 89 89 217000 445
2009-09-01 90 91 89 91 308000 455
2009-09-02 91 91 88 88 314000 440
2009-09-03 87 87 83 84 639000 420
2009-09-04 83 84 78 81 1106000 405
2009-09-07 80 81 76 77 656000 385
2009-09-08 77 80 76 80 170000 400
2009-09-09 80 82 78 82 223000 410
2009-09-10 81 85 80 82 552000 410
2009-09-11 83 84 81 82 392000 410
2009-09-14 81 81 78 80 219000 400
2009-09-15 79 79 78 79 206000 395
2009-09-16 77 79 76 76 394000 380
2009-09-17 76 77 75 77 341000 385
2009-09-18 77 78 75 78 379000 390
2009-09-24 78 78 75 75 190000 375
2009-09-25 75 75 73 73 271000 365
2009-09-28 71 71 70 70 253000 350
2009-09-29 69 70 67 67 459000 335
2009-09-30 67 68 66 68 247000 340
2009-10-01 67 68 66 67 129000 335
2009-10-02 65 65 63 65 317000 325
2009-10-05 65 65 60 61 733000 305
2009-10-06 62 63 59 60 536000 300
2009-10-07 61 65 61 65 531000 325
2009-10-08 66 75 65 73 1264000 365
2009-10-09 73 76 72 73 670000 365
2009-10-13 76 76 72 74 435000 370
2009-10-14 73 74 72 74 277000 370
2009-10-15 74 74 72 73 152000 365
2009-10-16 74 74 69 69 394000 345
2009-10-19 69 69 67 68 339000 340
2009-10-20 70 71 69 71 235000 355
2009-10-21 71 72 71 72 51000 360
2009-10-22 70 70 68 70 294000 350
2009-10-23 71 71 68 68 196000 340
2009-10-26 68 70 68 70 225000 350
2009-10-27 69 70 68 68 194000 340
2009-10-28 70 70 68 69 161000 345
2009-10-29 68 68 66 68 357000 340
2009-10-30 68 69 67 67 211000 335
2009-11-02 64 66 64 65 200000 325
2009-11-04 66 68 65 68 143000 340
2009-11-05 67 67 65 66 79000 330
2009-11-06 66 66 63 63 371000 315
2009-11-09 63 64 62 63 281000 315
2009-11-10 64 65 63 64 133000 320
2009-11-11 65 66 64 65 157000 325
2009-11-12 65 67 65 65 190000 325
2009-11-13 65 66 63 64 309000 320
2009-11-16 64 65 63 63 155000 315
2009-11-17 63 64 61 62 277000 310
2009-11-18 62 63 59 59 325000 295
2009-11-19 60 61 56 57 353000 285
2009-11-20 55 59 55 58 305000 290
2009-11-24 58 58 55 56 174000 280
2009-11-25 57 58 55 58 155000 290
2009-11-26 57 58 56 58 174000 290
2009-11-27 57 57 55 55 144000 275
2009-11-30 55 58 55 58 140000 290
2009-12-01 58 61 58 61 170000 305
2009-12-02 62 65 61 63 325000 315
2009-12-03 64 65 64 65 304000 325
2009-12-04 65 65 64 64 114000 320
2009-12-07 66 66 63 63 287000 315
2009-12-08 62 64 62 63 141000 315
2009-12-09 63 63 59 60 283000 300
2009-12-10 62 62 58 59 518000 295
2009-12-11 58 61 58 61 178000 305
2009-12-14 61 62 60 61 153000 305
2009-12-15 62 64 60 60 340000 300
2009-12-16 59 60 57 60 479000 300
2009-12-17 59 60 58 58 177000 290
2009-12-18 59 60 58 60 269000 300
2009-12-21 60 61 58 59 339000 295
2009-12-22 60 61 59 59 123000 295
2009-12-24 60 60 59 59 303000 295
2009-12-25 60 60 59 60 183000 300
2009-12-28 60 61 60 60 267000 300
2009-12-29 61 61 59 60 178000 300
2009-12-30 60 60 59 60 152000 300


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。