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
2007-01-04 475 479 470 479 11000 479
2007-01-05 473 474 469 470 14000 470
2007-01-09 470 475 469 471 24000 471
2007-01-10 470 470 460 463 58000 463
2007-01-11 462 469 462 469 24000 469
2007-01-12 471 473 470 471 31000 471
2007-01-15 476 483 476 482 23000 482
2007-01-16 489 491 487 490 33000 490
2007-01-17 493 494 488 494 39000 494
2007-01-18 498 499 492 496 68000 496
2007-01-19 498 498 496 497 29000 497
2007-01-22 501 503 495 500 36000 500
2007-01-23 499 500 497 499 41000 499
2007-01-24 500 502 498 501 34000 501
2007-01-25 507 507 489 495 43000 495
2007-01-26 500 501 491 501 29000 501
2007-01-29 521 521 508 514 63000 514
2007-01-30 522 530 518 519 81000 519
2007-01-31 525 526 520 521 32000 521
2007-02-01 526 530 523 530 50000 530
2007-02-02 528 530 528 528 13000 528
2007-02-05 530 535 528 529 48000 529
2007-02-06 536 538 533 538 42000 538
2007-02-07 539 540 536 539 50000 539
2007-02-08 541 541 536 536 35000 536
2007-02-09 539 539 533 538 41000 538
2007-02-13 542 542 538 538 30000 538
2007-02-14 539 542 534 541 41000 541
2007-02-15 543 564 542 564 80000 564
2007-02-16 570 577 566 566 60000 566
2007-02-19 574 574 555 568 31000 568
2007-02-20 569 579 569 577 35000 577
2007-02-21 586 590 580 588 37000 588
2007-02-22 588 590 582 590 40000 590
2007-02-23 590 591 588 590 35000 590
2007-02-26 588 600 588 598 27000 598
2007-02-27 600 607 596 606 38000 606
2007-02-28 584 585 542 579 37000 579
2007-03-01 578 579 566 572 30000 572
2007-03-02 564 565 550 565 24000 565
2007-03-05 561 561 520 530 31000 530
2007-03-06 524 545 521 545 31000 545
2007-03-07 555 575 543 546 47000 546
2007-03-08 548 560 545 560 27000 560
2007-03-09 560 573 560 573 82000 573
2007-03-12 576 581 572 579 25000 579
2007-03-13 584 584 568 568 17000 568
2007-03-14 568 568 549 552 24000 552
2007-03-15 555 565 550 558 26000 558
2007-03-16 568 568 549 550 48000 550
2007-03-19 549 559 547 548 19000 548
2007-03-20 550 553 549 549 31000 549
2007-03-22 553 562 553 559 12000 559
2007-03-23 569 570 557 567 34000 567
2007-03-26 557 563 552 562 19000 562
2007-03-27 558 560 558 558 7000 558
2007-03-28 559 564 547 558 21000 558
2007-03-29 538 577 535 567 74000 567
2007-03-30 575 575 564 567 17000 567
2007-04-02 568 568 550 550 19000 550
2007-04-03 550 556 550 555 10000 555
2007-04-04 560 560 550 558 12000 558
2007-04-05 558 558 545 548 10000 548
2007-04-06 554 554 520 551 33000 551
2007-04-09 555 561 546 555 34000 555
2007-04-10 555 556 554 556 10000 556
2007-04-11 557 560 553 556 29000 556
2007-04-12 560 560 537 545 35000 545
2007-04-13 545 545 532 532 18000 532
2007-04-16 536 553 536 552 23000 552
2007-04-17 547 554 547 554 30000 554
2007-04-18 555 559 554 556 49000 556
2007-04-19 557 557 551 552 24000 552
2007-04-20 552 557 547 552 36000 552
2007-04-23 548 558 548 553 34000 553
2007-04-24 553 553 547 551 8000 551
2007-04-25 555 556 547 550 26000 550
2007-04-26 550 552 546 546 14000 546
2007-04-27 546 553 545 549 15000 549
2007-05-01 550 556 545 547 19000 547
2007-05-02 545 555 532 545 17000 545
2007-05-07 545 555 545 554 18000 554
2007-05-08 557 557 550 556 12000 556
2007-05-09 546 556 546 556 9000 556
2007-05-10 555 559 555 556 11000 556
2007-05-11 555 556 540 549 24000 549
2007-05-14 550 550 549 549 12000 549
2007-05-15 549 549 537 537 20000 537
2007-05-16 530 530 516 528 27000 528
2007-05-17 526 532 496 496 57000 496
2007-05-18 491 499 491 499 94000 499
2007-05-21 500 500 497 498 18000 498
2007-05-22 499 500 496 500 33000 500
2007-05-23 501 501 497 498 31000 498
2007-05-24 504 505 503 504 20000 504
2007-05-25 508 508 500 503 31000 503
2007-05-28 502 502 501 501 4000 501
2007-05-29 501 502 499 502 5000 502
2007-05-30 509 509 492 495 15000 495
2007-05-31 495 503 495 500 9000 500
2007-06-01 500 501 500 500 13000 500
2007-06-04 500 500 498 500 18000 500
2007-06-05 499 501 499 501 19000 501
2007-06-06 497 497 490 494 24000 494
2007-06-07 495 495 494 495 8000 495
2007-06-08 495 495 486 489 55000 489
2007-06-11 495 495 492 495 8000 495
2007-06-12 493 493 489 489 23000 489
2007-06-13 488 488 482 486 18000 486
2007-06-14 486 487 482 487 15000 487
2007-06-15 486 487 480 487 28000 487
2007-06-18 492 504 491 498 37000 498
2007-06-19 492 493 491 491 13000 491
2007-06-20 496 500 491 492 20000 492
2007-06-21 493 493 488 491 23000 491
2007-06-22 492 494 485 494 18000 494
2007-06-25 495 500 487 487 22000 487
2007-06-26 492 492 485 486 9000 486
2007-06-27 482 482 476 478 23000 478
2007-06-28 478 482 476 480 26000 480
2007-06-29 480 482 478 482 18000 482
2007-07-02 487 487 482 483 12000 483
2007-07-03 483 484 482 483 13000 483
2007-07-04 481 488 481 488 22000 488
2007-07-05 497 497 491 491 54000 491
2007-07-06 491 491 483 486 19000 486
2007-07-09 487 492 487 490 14000 490
2007-07-10 488 488 487 487 8000 487
2007-07-11 482 482 476 476 12000 476
2007-07-12 480 483 477 479 22000 479
2007-07-13 480 482 479 480 18000 480
2007-07-17 480 505 480 487 41000 487
2007-07-18 497 501 492 494 65000 494
2007-07-19 499 500 495 500 25000 500
2007-07-20 506 510 498 499 27000 499
2007-07-23 499 499 486 486 19000 486
2007-07-24 479 481 473 481 31000 481
2007-07-25 486 486 480 483 30000 483
2007-07-26 481 481 478 478 12000 478
2007-07-27 473 473 464 470 22000 470
2007-07-30 459 465 459 464 17000 464
2007-07-31 469 473 469 471 16000 471
2007-08-01 471 472 467 467 9000 467
2007-08-02 463 463 460 460 13000 460
2007-08-03 458 459 455 458 6000 458
2007-08-06 467 467 458 467 14000 467
2007-08-07 468 475 467 470 24000 470
2007-08-08 475 478 473 474 19000 474
2007-08-09 484 484 472 473 21000 473
2007-08-10 461 465 460 465 9000 465
2007-08-13 455 460 455 460 10000 460
2007-08-14 460 460 453 460 16000 460
2007-08-15 450 455 450 454 14000 454
2007-08-16 450 455 447 455 21000 455
2007-08-17 464 464 440 440 60000 440
2007-08-20 444 450 430 430 24000 430
2007-08-21 442 447 442 447 12000 447
2007-08-22 452 452 444 445 14000 445
2007-08-23 443 446 440 443 16000 443
2007-08-24 453 453 445 449 21000 449
2007-08-27 444 446 441 443 10000 443
2007-08-28 440 440 438 438 6000 438
2007-08-29 428 433 425 430 22000 430
2007-08-30 425 428 425 427 16000 427
2007-08-31 422 434 422 434 24000 434
2007-09-03 429 436 429 436 11000 436
2007-09-04 437 437 433 433 5000 433
2007-09-05 433 434 431 431 11000 431
2007-09-06 431 431 421 425 9000 425
2007-09-07 421 426 421 423 11000 423
2007-09-10 422 423 418 420 12000 420
2007-09-11 417 427 417 423 27000 423
2007-09-12 428 430 421 428 14000 428
2007-09-13 432 432 424 425 11000 425
2007-09-14 432 447 432 447 75000 447
2007-09-18 456 469 449 461 72000 461
2007-09-19 471 472 466 470 31000 470
2007-09-20 470 472 470 472 16000 472
2007-09-21 470 470 461 466 20000 466
2007-09-25 456 460 453 454 23000 454
2007-09-26 453 470 453 470 18000 470
2007-09-27 470 490 470 489 39000 489
2007-09-28 484 484 479 479 5000 479
2007-10-01 487 487 473 473 14000 473
2007-10-02 473 479 473 478 13000 478
2007-10-03 478 486 477 486 11000 486
2007-10-04 484 484 479 481 17000 481
2007-10-05 476 489 476 489 17000 489
2007-10-09 479 487 479 485 18000 485
2007-10-10 480 483 479 480 7000 480
2007-10-11 470 483 470 483 26000 483
2007-10-12 473 482 471 479 14000 479
2007-10-15 487 487 481 482 9000 482
2007-10-16 481 481 474 474 12000 474
2007-10-17 465 469 465 468 14000 468
2007-10-18 473 483 473 476 37000 476
2007-10-19 463 469 463 466 9000 466
2007-10-22 466 472 455 459 21000 459
2007-10-23 459 464 455 463 8000 463
2007-10-24 472 493 466 470 64000 470
2007-10-25 480 480 460 463 21000 463
2007-10-26 463 463 454 459 14000 459
2007-10-29 468 474 461 474 32000 474
2007-10-30 471 486 471 486 23000 486
2007-10-31 485 492 485 490 21000 490
2007-11-01 490 493 490 492 9000 492
2007-11-02 491 491 483 487 12000 487
2007-11-05 487 488 471 471 12000 471
2007-11-06 467 474 467 474 8000 474
2007-11-07 474 474 469 469 4000 469
2007-11-08 454 454 450 450 5000 450
2007-11-09 455 456 449 450 18000 450
2007-11-12 449 450 445 446 15000 446
2007-11-13 446 446 427 434 29000 434
2007-11-14 436 439 433 439 9000 439
2007-11-15 434 434 418 427 21000 427
2007-11-16 437 449 434 446 59000 446
2007-11-19 455 455 448 449 26000 449
2007-11-20 444 445 432 445 15000 445
2007-11-21 450 450 435 435 17000 435
2007-11-22 440 447 440 445 34000 445
2007-11-26 445 451 435 445 22000 445
2007-11-27 431 441 430 441 25000 441
2007-11-28 441 445 439 441 14000 441
2007-11-29 442 455 442 447 28000 447
2007-11-30 447 464 447 459 39000 459
2007-12-03 460 467 460 467 22000 467
2007-12-04 467 467 458 463 14000 463
2007-12-05 469 469 459 467 68000 467
2007-12-06 454 466 454 466 17000 466
2007-12-07 458 466 458 466 48000 466
2007-12-10 466 466 455 457 21000 457
2007-12-11 452 460 452 456 12000 456
2007-12-12 449 456 449 450 46000 450
2007-12-13 445 445 427 432 47000 432
2007-12-14 427 431 416 420 68000 420
2007-12-17 419 419 403 407 38000 407
2007-12-18 417 425 414 417 80000 417
2007-12-19 423 424 411 414 49000 414
2007-12-20 413 413 399 403 29000 403
2007-12-21 390 393 373 379 99000 379
2007-12-25 391 396 388 388 56000 388
2007-12-26 383 391 383 389 19000 389
2007-12-27 394 398 393 393 18000 393
2007-12-28 390 395 378 378 9000 378


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。