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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2009-01-05 126 126 120 121 34000 121
2009-01-06 121 121 116 117 23000 117
2009-01-07 114 114 108 112 31000 112
2009-01-08 113 113 108 110 18000 110
2009-01-09 110 113 110 110 5000 110
2009-01-13 108 108 106 106 6000 106
2009-01-14 101 103 101 102 11000 102
2009-01-15 101 101 100 100 18000 100
2009-01-16 101 102 101 102 13000 102
2009-01-19 104 104 94 97 61000 97
2009-01-20 95 95 94 94 35000 94
2009-01-21 98 100 95 96 7000 96
2009-01-22 97 97 96 96 7000 96
2009-01-23 102 104 100 104 24000 104
2009-01-26 109 109 104 104 69000 104
2009-01-27 101 102 100 100 10000 100
2009-01-28 102 102 102 102 1000 102
2009-01-29 105 105 100 103 17000 103
2009-01-30 106 106 102 105 4000 105
2009-02-02 105 105 101 101 25000 101
2009-02-03 101 101 100 100 5000 100
2009-02-05 102 102 102 102 1000 102
2009-02-06 101 103 101 103 5000 103
2009-02-09 100 102 98 98 3000 98
2009-02-10 98 101 98 98 13000 98
2009-02-12 98 98 98 98 1000 98
2009-02-13 99 102 99 102 6000 102
2009-02-16 107 109 107 108 55000 108
2009-02-17 113 113 102 107 68000 107
2009-02-18 107 107 107 107 1000 107
2009-02-19 107 107 105 106 11000 106
2009-02-20 111 111 105 108 32000 108
2009-02-23 106 106 105 105 4000 105
2009-02-24 105 105 104 104 11000 104
2009-02-25 108 113 108 113 44000 113
2009-02-26 114 114 103 103 67000 103
2009-02-27 102 107 102 107 8000 107
2009-03-02 111 111 103 103 17000 103
2009-03-03 102 103 102 102 5000 102
2009-03-04 102 102 102 102 1000 102
2009-03-05 103 103 102 102 11000 102
2009-03-06 102 103 102 103 2000 103
2009-03-09 102 102 102 102 10000 102
2009-03-10 102 104 102 104 2000 104
2009-03-11 102 102 101 101 8000 101
2009-03-13 103 103 103 103 1000 103
2009-03-16 103 103 101 102 14000 102
2009-03-17 101 105 101 105 3000 105
2009-03-18 108 108 105 105 7000 105
2009-03-19 106 108 105 105 14000 105
2009-03-23 107 107 103 103 37000 103
2009-03-24 103 105 103 104 23000 104
2009-03-25 108 110 108 110 22000 110
2009-03-26 105 105 105 105 56000 105
2009-03-27 109 109 109 109 5000 109
2009-03-30 107 107 107 107 1000 107
2009-03-31 106 106 105 105 3000 105
2009-04-01 107 107 103 103 12000 103
2009-04-02 108 108 108 108 18000 108
2009-04-03 105 105 104 104 7000 104
2009-04-06 107 107 104 104 4000 104
2009-04-08 105 105 103 103 8000 103
2009-04-09 104 108 104 108 4000 108
2009-04-10 105 105 104 104 8000 104
2009-04-13 106 108 106 108 2000 108
2009-04-14 109 109 109 109 2000 109
2009-04-15 108 109 107 109 6000 109
2009-04-16 106 107 106 107 8000 107
2009-04-17 108 109 108 109 6000 109
2009-04-20 112 112 107 111 25000 111
2009-04-21 110 110 105 106 12000 106
2009-04-22 108 109 106 106 13000 106
2009-04-23 108 108 108 108 5000 108
2009-04-24 108 110 108 108 32000 108
2009-04-27 110 110 106 109 64000 109
2009-04-28 109 109 106 106 8000 106
2009-04-30 105 105 103 104 12000 104
2009-05-01 102 104 102 102 6000 102
2009-05-07 107 107 107 107 20000 107
2009-05-08 106 107 106 107 6000 107
2009-05-11 107 108 107 107 9000 107
2009-05-12 105 105 104 104 17000 104
2009-05-13 104 106 104 104 8000 104
2009-05-14 107 107 104 104 21000 104
2009-05-15 105 107 104 107 4000 107
2009-05-18 107 107 104 105 6000 105
2009-05-19 105 105 105 105 18000 105
2009-05-20 107 107 107 107 24000 107
2009-05-21 107 107 106 106 3000 106
2009-05-22 106 106 106 106 1000 106
2009-05-25 109 110 108 109 33000 109
2009-05-26 107 107 105 106 69000 106
2009-05-27 108 108 104 104 49000 104
2009-05-28 105 105 104 104 2000 104
2009-05-29 104 107 103 107 10000 107
2009-06-01 107 107 104 107 9000 107
2009-06-02 108 108 104 104 25000 104
2009-06-03 106 107 106 106 8000 106
2009-06-04 107 107 106 106 4000 106
2009-06-05 105 106 104 105 18000 105
2009-06-08 100 104 100 104 45000 104
2009-06-09 104 105 104 104 9000 104
2009-06-10 104 104 103 103 36000 103
2009-06-11 105 106 105 106 62000 106
2009-06-12 107 108 105 108 31000 108
2009-06-15 108 110 106 106 19000 106
2009-06-16 107 107 105 105 19000 105
2009-06-17 106 111 106 110 66000 110
2009-06-18 113 113 105 107 91000 107
2009-06-19 108 109 108 109 14000 109
2009-06-22 112 113 109 111 75000 111
2009-06-23 112 113 111 113 11000 113
2009-06-24 112 112 112 112 5000 112
2009-06-25 113 120 113 119 158000 119
2009-06-26 121 123 119 122 123000 122
2009-06-29 123 123 117 118 40000 118
2009-06-30 119 125 116 125 40000 125
2009-07-01 124 124 121 123 17000 123
2009-07-02 123 125 123 125 31000 125
2009-07-03 125 125 124 124 15000 124
2009-07-06 121 121 121 121 10000 121
2009-07-07 121 121 117 121 38000 121
2009-07-08 116 116 115 116 12000 116
2009-07-09 114 115 113 113 17000 113
2009-07-10 113 116 113 115 18000 115
2009-07-13 122 123 120 120 165000 120
2009-07-14 124 124 118 119 39000 119
2009-07-15 120 120 120 120 3000 120
2009-07-16 121 121 119 119 11000 119
2009-07-17 120 121 120 121 15000 121
2009-07-21 121 121 117 120 26000 120
2009-07-22 121 121 120 120 3000 120
2009-07-23 119 120 119 120 6000 120
2009-07-24 120 122 120 122 27000 122
2009-07-27 121 121 120 121 68000 121
2009-07-28 122 122 121 121 10000 121
2009-07-29 121 121 119 119 7000 119
2009-07-30 120 120 119 120 4000 120
2009-07-31 120 120 120 120 6000 120
2009-08-03 123 123 119 119 30000 119
2009-08-04 119 121 119 120 12000 120
2009-08-05 121 121 120 120 12000 120
2009-08-06 120 120 119 120 10000 120
2009-08-07 119 119 118 119 35000 119
2009-08-10 120 120 117 118 21000 118
2009-08-11 118 119 118 119 6000 119
2009-08-12 120 120 119 120 9000 120
2009-08-13 121 121 119 120 4000 120
2009-08-14 118 122 118 122 11000 122
2009-08-17 122 122 120 121 5000 121
2009-08-18 121 121 120 121 19000 121
2009-08-19 122 123 122 122 45000 122
2009-08-20 125 125 123 123 45000 123
2009-08-21 123 125 123 125 8000 125
2009-08-24 126 128 126 127 21000 127
2009-08-25 129 153 129 149 110000 149
2009-08-26 150 150 137 139 103000 139
2009-08-27 136 144 130 144 92000 144
2009-08-28 140 143 140 143 14000 143
2009-08-31 145 146 141 142 39000 142
2009-09-01 145 145 141 145 10000 145
2009-09-02 143 143 142 142 25000 142
2009-09-03 144 144 138 139 14000 139
2009-09-04 139 140 139 140 6000 140
2009-09-07 138 139 138 138 9000 138
2009-09-08 140 140 139 139 27000 139
2009-09-09 139 139 139 139 6000 139
2009-09-10 139 143 139 143 44000 143
2009-09-11 144 145 141 143 42000 143
2009-09-14 145 145 141 144 24000 144
2009-09-15 142 143 142 143 15000 143
2009-09-16 144 144 139 139 50000 139
2009-09-17 140 142 139 139 39000 139
2009-09-18 139 139 130 134 117000 134
2009-09-24 137 137 135 137 33000 137
2009-09-25 138 139 136 139 23000 139
2009-09-28 137 139 136 138 80000 138
2009-09-29 139 139 136 139 24000 139
2009-09-30 138 139 135 136 57000 136
2009-10-01 137 137 135 137 17000 137
2009-10-02 138 138 133 136 48000 136
2009-10-05 136 136 136 136 2000 136
2009-10-06 135 136 127 128 52000 128
2009-10-07 130 132 130 131 22000 131
2009-10-08 133 135 133 134 9000 134
2009-10-09 136 137 136 137 9000 137
2009-10-13 137 138 135 137 13000 137
2009-10-14 137 137 136 137 13000 137
2009-10-15 138 138 136 137 20000 137
2009-10-16 138 139 136 139 22000 139
2009-10-19 137 139 137 138 22000 138
2009-10-20 139 140 137 137 48000 137
2009-10-21 138 139 137 139 16000 139
2009-10-22 139 139 138 138 17000 138
2009-10-23 138 140 138 139 63000 139
2009-10-26 139 140 139 140 107000 140
2009-10-27 123 130 123 125 103000 125
2009-10-28 124 127 121 123 35000 123
2009-10-29 121 125 120 121 18000 121
2009-10-30 124 124 122 123 10000 123
2009-11-02 125 125 118 120 36000 120
2009-11-04 119 120 117 118 23000 118
2009-11-05 116 116 114 114 32000 114
2009-11-06 114 114 112 114 8000 114
2009-11-09 112 112 109 110 12000 110
2009-11-10 109 109 105 106 15000 106
2009-11-11 105 107 105 106 7000 106
2009-11-12 107 110 105 105 17000 105
2009-11-13 105 105 104 104 7000 104
2009-11-16 104 104 98 100 27000 100
2009-11-17 98 102 98 100 16000 100
2009-11-18 99 99 98 99 19000 99
2009-11-19 100 101 98 101 9000 101
2009-11-20 105 105 101 101 23000 101
2009-11-24 103 103 102 102 3000 102
2009-11-25 102 110 101 110 30000 110
2009-11-26 115 115 111 111 52000 111
2009-11-27 111 111 111 111 1000 111
2009-12-01 109 110 109 110 13000 110
2009-12-02 115 115 107 108 29000 108
2009-12-03 107 107 106 106 3000 106
2009-12-04 106 108 106 108 4000 108
2009-12-07 110 110 109 109 6000 109
2009-12-08 108 109 108 109 13000 109
2009-12-09 108 108 106 106 10000 106
2009-12-10 107 107 107 107 2000 107
2009-12-11 109 114 109 114 21000 114
2009-12-14 120 124 119 124 61000 124
2009-12-15 125 125 111 123 149000 123
2009-12-16 125 136 122 126 74000 126
2009-12-17 128 131 126 128 14000 128
2009-12-18 129 130 127 130 20000 130
2009-12-21 130 130 124 125 31000 125
2009-12-22 125 126 113 122 22000 122
2009-12-24 122 122 120 120 10000 120
2009-12-25 120 127 120 127 15000 127
2009-12-28 127 127 127 127 41000 127
2009-12-29 127 127 121 121 8000 121
2009-12-30 125 125 125 125 3000 125


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。