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
2002-01-04 43 45 43 45 27000 90
2002-01-07 49 49 43 48 26000 96
2002-01-08 45 46 43 45 151000 90
2002-01-09 43 47 43 46 61000 92
2002-01-10 45 47 45 45 43000 90
2002-01-11 48 48 45 45 42000 90
2002-01-15 42 42 39 41 113000 82
2002-01-16 40 42 40 42 44000 84
2002-01-17 39 41 39 40 53000 80
2002-01-18 43 43 40 43 99000 86
2002-01-21 46 47 43 46 83000 92
2002-01-22 46 46 43 45 23000 90
2002-01-23 44 44 43 43 17000 86
2002-01-24 43 46 42 45 22000 90
2002-01-25 45 46 43 43 108000 86
2002-01-28 43 45 41 44 68000 88
2002-01-29 43 43 41 42 47000 84
2002-01-30 41 42 41 42 44000 84
2002-01-31 42 43 42 42 68000 84
2002-02-01 42 42 41 41 50000 82
2002-02-04 41 41 39 41 53000 82
2002-02-05 40 41 40 40 62000 80
2002-02-06 40 42 39 42 37000 84
2002-02-07 40 41 40 41 24000 82
2002-02-08 41 44 40 42 68000 84
2002-02-12 42 43 42 42 27000 84
2002-02-13 42 43 41 43 94000 86
2002-02-14 43 43 43 43 56000 86
2002-02-15 42 43 41 42 76000 84
2002-02-18 42 43 41 43 44000 86
2002-02-19 44 44 42 44 63000 88
2002-02-20 46 51 45 49 634000 98
2002-02-21 47 49 44 45 329000 90
2002-02-22 47 47 43 43 40000 86
2002-02-25 45 48 45 46 79000 92
2002-02-26 47 47 46 46 10000 92
2002-02-27 47 47 45 47 44000 94
2002-02-28 47 49 45 46 170000 92
2002-03-01 48 49 46 47 50000 94
2002-03-04 48 49 46 48 72000 96
2002-03-05 48 48 45 46 92000 92
2002-03-06 46 48 46 46 44000 92
2002-03-07 48 48 45 45 48000 90
2002-03-08 45 46 44 44 124000 88
2002-03-11 44 46 44 46 65000 92
2002-03-12 47 49 47 47 120000 94
2002-03-13 47 47 46 46 44000 92
2002-03-14 47 47 46 46 20000 92
2002-03-15 47 47 46 47 21000 94
2002-03-18 47 48 47 48 48000 96
2002-03-19 48 49 48 49 55000 98
2002-03-20 52 57 52 54 429000 108
2002-03-22 54 55 51 55 187000 110
2002-03-25 55 55 52 53 56000 106
2002-03-26 53 53 51 53 102000 106
2002-03-27 50 53 48 53 56000 106
2002-03-28 52 53 49 53 44000 106
2002-03-29 54 54 51 53 106000 106
2002-04-01 51 52 48 50 66000 100
2002-04-02 50 50 47 48 21000 96
2002-04-03 47 49 47 49 17000 98
2002-04-04 47 50 47 47 9000 94
2002-04-05 50 51 48 50 22000 100
2002-04-08 50 51 50 51 21000 102
2002-04-09 50 51 50 50 13000 100
2002-04-10 50 51 50 51 20000 102
2002-04-11 51 51 50 50 19000 100
2002-04-12 51 51 50 50 18000 100
2002-04-15 50 51 49 51 19000 102
2002-04-16 50 52 50 52 51000 104
2002-04-17 51 52 51 52 45000 104
2002-04-18 51 52 48 51 83000 102
2002-04-19 52 52 50 50 209000 100
2002-04-22 51 51 49 49 132000 98
2002-04-23 51 51 48 51 133000 102
2002-04-24 49 50 48 48 82000 96
2002-04-25 51 51 48 48 39000 96
2002-04-26 48 48 46 48 70000 96
2002-04-30 46 48 46 47 39000 94
2002-05-01 47 48 47 47 27000 94
2002-05-02 46 47 42 45 134000 90
2002-05-07 45 45 44 45 34000 90
2002-05-08 44 46 44 44 21000 88
2002-05-09 45 45 44 44 64000 88
2002-05-10 45 45 44 45 26000 90
2002-05-13 45 45 44 44 11000 88
2002-05-14 44 45 43 44 48000 88
2002-05-15 44 45 44 45 24000 90
2002-05-16 45 46 44 46 47000 92
2002-05-17 47 48 46 48 65000 96
2002-05-20 48 49 47 47 144000 94
2002-05-21 47 48 46 48 52000 96
2002-05-22 50 50 49 49 62000 98
2002-05-23 51 52 49 52 155000 104
2002-05-24 54 55 51 52 77000 104
2002-05-27 52 52 50 51 160000 102
2002-05-28 50 51 50 51 50000 102
2002-05-29 50 50 47 50 67000 100
2002-05-30 50 50 48 50 23000 100
2002-05-31 50 51 48 49 23000 98
2002-06-03 50 51 49 51 44000 102
2002-06-04 51 51 49 50 95000 100
2002-06-05 51 51 49 49 21000 98
2002-06-06 50 52 50 51 86000 102
2002-06-07 52 52 50 52 63000 104
2002-06-10 52 52 50 50 26000 100
2002-06-11 49 50 49 50 34000 100
2002-06-12 51 52 50 51 33000 102
2002-06-13 53 53 51 52 45000 104
2002-06-14 51 52 51 52 157000 104
2002-06-17 51 52 50 50 114000 100
2002-06-18 50 52 50 51 161000 102
2002-06-19 51 52 50 51 90000 102
2002-06-20 53 56 53 54 448000 108
2002-06-21 54 55 53 55 149000 110
2002-06-24 53 54 52 52 109000 104
2002-06-25 54 54 51 53 100000 106
2002-06-26 52 52 50 50 109000 100
2002-06-27 50 51 49 49 25000 98
2002-06-28 50 51 50 50 25000 100
2002-07-01 50 53 50 51 34000 102
2002-07-02 49 52 49 52 81000 104
2002-07-03 52 52 51 52 24000 104
2002-07-04 51 51 50 50 11000 100
2002-07-05 50 50 50 50 21000 100
2002-07-08 50 51 49 51 42000 102
2002-07-09 49 50 48 50 50000 100
2002-07-10 48 50 48 50 16000 100
2002-07-11 48 49 48 49 34000 98
2002-07-12 50 51 48 48 41000 96
2002-07-15 52 52 49 49 62000 98
2002-07-16 49 51 49 49 30000 98
2002-07-17 49 51 49 50 38000 100
2002-07-18 49 50 49 50 67000 100
2002-07-19 51 51 49 49 70000 98
2002-07-22 50 50 48 48 76000 96
2002-07-23 48 50 48 50 56000 100
2002-07-24 48 54 48 54 123000 108
2002-07-25 54 54 50 50 93000 100
2002-07-26 53 53 48 48 108000 96
2002-07-29 51 51 49 49 38000 98
2002-07-30 50 50 50 50 16000 100
2002-07-31 49 51 49 50 18000 100
2002-08-01 51 51 51 51 2000 102
2002-08-02 51 51 50 50 29000 100
2002-08-05 50 50 50 50 16000 100
2002-08-06 50 51 49 50 54000 100
2002-08-07 50 52 50 50 16000 100
2002-08-08 52 52 50 50 67000 100
2002-08-09 51 51 49 51 50000 102
2002-08-12 51 51 50 50 21000 100
2002-08-13 51 52 50 51 17000 102
2002-08-14 50 52 50 52 16000 104
2002-08-15 52 52 51 52 10000 104
2002-08-16 51 54 51 54 31000 108
2002-08-19 52 54 52 53 48000 106
2002-08-20 54 54 52 54 141000 108
2002-08-21 54 54 53 54 59000 108
2002-08-22 54 54 53 54 40000 108
2002-08-23 54 54 53 54 58000 108
2002-08-26 51 54 51 54 59000 108
2002-08-27 52 54 52 54 51000 108
2002-08-28 53 54 52 54 29000 108
2002-08-29 53 53 52 52 31000 104
2002-08-30 52 52 51 52 11000 104
2002-09-02 52 52 51 51 31000 102
2002-09-03 51 51 50 51 40000 102
2002-09-04 50 51 50 51 202000 102
2002-09-05 51 52 50 50 55000 100
2002-09-06 50 68 50 54 321000 108
2002-09-09 55 55 53 53 90000 106
2002-09-10 55 57 55 56 137000 112
2002-09-11 56 56 55 55 41000 110
2002-09-12 56 56 54 54 48000 108
2002-09-13 52 56 52 56 138000 112
2002-09-17 57 60 55 60 77000 120
2002-09-18 59 62 58 62 119000 124
2002-09-19 63 65 62 62 148000 124
2002-09-20 63 64 58 60 176000 120
2002-09-24 58 60 58 60 45000 120
2002-09-25 60 60 59 60 34000 120
2002-09-26 59 60 58 58 14000 116
2002-09-27 59 61 59 60 101000 120
2002-09-30 59 60 58 58 84000 116
2002-10-01 59 60 58 58 23000 116
2002-10-02 59 60 59 59 24000 118
2002-10-03 59 59 57 57 63000 114
2002-10-04 57 58 57 57 40000 114
2002-10-07 56 57 55 55 77000 110
2002-10-08 54 55 54 55 36000 110
2002-10-09 55 55 53 53 63000 106
2002-10-10 53 54 53 53 95000 106
2002-10-11 53 54 53 53 35000 106
2002-10-15 57 59 57 59 15000 118
2002-10-16 57 59 55 55 31000 110
2002-10-17 56 57 56 57 33000 114
2002-10-18 59 60 57 59 92000 118
2002-10-21 59 59 57 58 65000 116
2002-10-22 58 59 56 58 21000 116
2002-10-23 59 60 55 56 38000 112
2002-10-24 56 57 56 57 11000 114
2002-10-25 58 60 58 60 52000 120
2002-10-28 59 60 58 60 18000 120
2002-10-29 58 59 57 57 17000 114
2002-10-30 57 58 55 58 45000 116
2002-10-31 58 58 58 58 6000 116
2002-11-01 57 58 55 57 16000 114
2002-11-05 57 57 55 57 18000 114
2002-11-06 58 58 55 58 17000 116
2002-11-07 57 58 56 58 18000 116
2002-11-08 58 58 55 58 16000 116
2002-11-11 57 57 54 55 39000 110
2002-11-12 55 55 53 55 35000 110
2002-11-13 54 55 54 54 9000 108
2002-11-14 55 55 53 55 26000 110
2002-11-15 54 55 53 54 31000 108
2002-11-18 52 54 51 53 169000 106
2002-11-19 53 53 52 53 491000 106
2002-11-20 55 55 54 55 125000 110
2002-11-21 54 56 53 55 38000 110
2002-11-22 57 58 55 58 33000 116
2002-11-25 58 59 58 59 40000 118
2002-11-26 59 59 57 58 28000 116
2002-11-27 58 58 53 54 37000 108
2002-11-28 54 56 54 55 26000 110
2002-11-29 57 57 55 57 33000 114
2002-12-02 55 56 54 54 23000 108
2002-12-03 54 57 54 54 29000 108
2002-12-04 55 55 54 55 7000 110
2002-12-05 56 57 54 57 379000 114
2002-12-06 57 57 55 55 31000 110
2002-12-09 54 55 53 54 34000 108
2002-12-10 54 55 54 55 27000 110
2002-12-11 55 55 54 54 9000 108
2002-12-12 53 54 52 54 57000 108
2002-12-13 53 54 52 53 103000 106
2002-12-16 53 53 52 52 17000 104
2002-12-17 53 53 52 53 90000 106
2002-12-18 52 53 52 52 76000 104
2002-12-19 52 53 52 52 81000 104
2002-12-20 53 55 52 52 390000 104
2002-12-24 52 53 52 53 47000 106
2002-12-25 54 54 52 53 62000 106
2002-12-26 53 54 52 52 6000 104
2002-12-27 54 55 53 55 19000 110
2002-12-30 52 53 52 53 71000 106


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。