個別株価データ

個別株価データ

名証2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
2003-01-07 385 385 385 385 1000 350
2003-01-10 400 400 400 400 1000 363.6
2003-01-21 399 399 399 399 1000 362.7
2003-01-22 399 399 399 399 2000 362.7
2003-01-27 399 400 399 400 2000 363.6
2003-01-28 412 412 412 412 2000 374.6
2003-01-29 412 412 412 412 11000 374.6
2003-01-30 420 420 420 420 5000 381.8
2003-01-31 420 420 420 420 3000 381.8
2003-02-03 420 420 420 420 1000 381.8
2003-02-05 410 410 410 410 1000 372.7
2003-02-06 410 410 410 410 3000 372.7
2003-02-07 410 410 410 410 3000 372.7
2003-02-10 410 410 410 410 3000 372.7
2003-02-13 410 410 410 410 2000 372.7
2003-02-18 410 410 410 410 3000 372.7
2003-02-19 410 410 410 410 3000 372.7
2003-02-20 410 410 410 410 3000 372.7
2003-02-24 405 405 405 405 1000 368.2
2003-02-26 405 405 405 405 18000 368.2
2003-02-27 417 417 417 417 1000 379.1
2003-02-28 417 420 417 420 4000 381.8
2003-03-07 420 420 420 420 3000 381.8
2003-03-10 420 420 420 420 3000 381.8
2003-03-11 418 418 418 418 3000 380
2003-03-12 418 418 418 418 3000 380
2003-03-13 418 418 418 418 3000 380
2003-03-14 418 418 418 418 3000 380
2003-03-18 418 418 418 418 3000 380
2003-03-25 418 418 418 418 3000 380
2003-03-26 418 418 418 418 14000 380
2003-03-27 418 418 418 418 1000 380
2003-03-31 418 418 418 418 6000 380
2003-04-01 418 418 418 418 1000 380
2003-04-14 418 418 418 418 2000 380
2003-04-17 418 418 418 418 1000 380
2003-04-28 418 418 418 418 11000 380
2003-04-30 430 430 418 418 6000 380
2003-05-09 428 428 428 428 1000 389.1
2003-05-19 428 428 428 428 3000 389.1
2003-05-20 428 428 428 428 2000 389.1
2003-05-23 428 428 428 428 3000 389.1
2003-05-26 428 428 428 428 9000 389.1
2003-05-29 428 428 428 428 4000 389.1
2003-06-17 443 443 443 443 1000 402.7
2003-06-18 443 443 443 443 3000 402.7
2003-06-19 443 443 443 443 2000 402.7
2003-06-26 443 443 443 443 7000 402.7
2003-06-27 456 456 456 456 2000 414.6
2003-06-30 456 456 456 456 1000 414.6
2003-07-02 456 456 456 456 1000 414.6
2003-07-03 456 456 456 456 1000 414.6
2003-07-08 456 456 456 456 13000 414.6
2003-07-11 456 456 456 456 3000 414.6
2003-07-16 456 456 456 456 44000 414.6
2003-07-18 455 455 455 455 1000 413.6
2003-07-25 455 455 455 455 2000 413.6
2003-07-28 455 455 455 455 4000 413.6
2003-07-29 468 468 455 455 39000 413.6
2003-07-30 455 455 455 455 3000 413.6
2003-08-08 455 455 455 455 2000 413.6
2003-08-18 455 455 455 455 3000 413.6
2003-08-22 455 455 455 455 3000 413.6
2003-08-25 456 456 456 456 1000 414.6
2003-08-26 456 456 456 456 15000 414.6
2003-08-27 466 466 456 456 2000 414.6
2003-08-28 456 456 456 456 1000 414.6
2003-09-03 456 456 456 456 2000 414.6
2003-09-04 456 456 456 456 2000 414.6
2003-09-09 455 455 455 455 2000 413.6
2003-09-11 455 455 426 426 6000 387.3
2003-09-16 426 426 426 426 1000 387.3
2003-09-25 449 449 446 446 5000 405.5
2003-09-26 446 446 446 446 14000 405.5
2003-09-29 446 446 446 446 11000 405.5
2003-10-02 446 446 446 446 1000 405.5
2003-10-06 446 446 446 446 3000 405.5
2003-10-08 446 446 446 446 3000 405.5
2003-10-10 446 446 446 446 4000 405.5
2003-10-20 446 446 446 446 1000 405.5
2003-10-22 446 446 446 446 1000 405.5
2003-10-27 446 446 446 446 6000 405.5
2003-10-28 459 459 459 459 1000 417.3
2003-11-12 469 469 469 469 2000 426.4
2003-11-14 469 469 469 469 3000 426.4
2003-11-17 469 469 469 469 3000 426.4
2003-11-18 469 469 469 469 3000 426.4
2003-11-19 469 469 469 469 3000 426.4
2003-11-20 469 469 469 469 2000 426.4
2003-11-26 469 469 469 469 29000 426.4
2003-12-05 468 468 468 468 1000 425.5
2003-12-08 468 468 468 468 2000 425.5
2003-12-16 468 468 468 468 42000 425.5
2003-12-19 468 468 468 468 3000 425.5
2003-12-22 468 468 468 468 3000 425.5
2003-12-24 468 468 468 468 3000 425.5
2003-12-25 468 468 468 468 4000 425.5
2003-12-26 468 468 468 468 14000 425.5
2003-12-29 468 468 468 468 3000 425.5


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。