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
2009-01-05 136 138 132 132 117000 1320
2009-01-06 132 134 131 132 109000 1320
2009-01-07 136 136 132 135 86000 1350
2009-01-08 133 134 130 132 61000 1320
2009-01-09 130 142 130 142 190000 1420
2009-01-13 140 140 131 131 154000 1310
2009-01-14 130 133 128 132 80000 1320
2009-01-15 125 125 120 122 137000 1220
2009-01-16 123 127 123 126 105000 1260
2009-01-19 128 132 126 128 40000 1280
2009-01-20 132 134 128 130 202000 1300
2009-01-21 127 127 121 122 146000 1220
2009-01-22 122 124 121 123 77000 1230
2009-01-23 126 126 120 121 72000 1210
2009-01-26 121 121 111 114 124000 1140
2009-01-27 115 121 114 121 70000 1210
2009-01-28 119 124 117 123 91000 1230
2009-01-29 126 128 125 126 78000 1260
2009-01-30 124 125 122 123 85000 1230
2009-02-02 124 124 121 124 50000 1240
2009-02-03 122 125 122 122 36000 1220
2009-02-04 122 125 122 125 21000 1250
2009-02-05 126 129 125 128 85000 1280
2009-02-06 133 135 122 125 225000 1250
2009-02-09 124 124 117 119 72000 1190
2009-02-10 119 125 117 123 85000 1230
2009-02-12 120 131 120 127 119000 1270
2009-02-13 126 128 125 128 79000 1280
2009-02-16 128 133 126 132 106000 1320
2009-02-17 132 140 131 138 343000 1380
2009-02-18 136 138 127 129 361000 1290
2009-02-19 130 131 118 119 225000 1190
2009-02-20 109 117 103 105 549000 1050
2009-02-23 100 109 99 109 255000 1090
2009-02-24 108 115 106 115 137000 1150
2009-02-25 119 122 116 119 152000 1190
2009-02-26 118 119 115 117 128000 1170
2009-02-27 118 118 116 118 60000 1180
2009-03-02 116 117 113 115 34000 1150
2009-03-03 114 115 112 114 75000 1140
2009-03-04 115 119 115 119 77000 1190
2009-03-05 123 127 122 125 104000 1250
2009-03-06 121 124 120 123 56000 1230
2009-03-09 124 131 124 124 78000 1240
2009-03-10 125 125 121 125 80000 1250
2009-03-11 130 130 122 126 59000 1260
2009-03-12 127 127 124 125 59000 1250
2009-03-13 124 125 123 125 91000 1250
2009-03-16 128 128 120 126 107000 1260
2009-03-17 127 127 123 126 88000 1260
2009-03-18 126 127 123 123 86000 1230
2009-03-19 125 125 123 123 36000 1230
2009-03-23 124 126 122 126 89000 1260
2009-03-24 127 128 125 125 89000 1250
2009-03-25 128 132 127 130 194000 1300
2009-03-26 132 138 131 138 222000 1380
2009-03-27 136 140 133 134 118000 1340
2009-03-30 132 134 120 120 100000 1200
2009-03-31 124 127 123 125 124000 1250
2009-04-01 126 128 126 128 35000 1280
2009-04-02 129 130 126 129 78000 1290
2009-04-03 132 143 130 143 430000 1430
2009-04-06 140 142 136 139 283000 1390
2009-04-07 137 144 137 144 317000 1440
2009-04-08 145 167 145 159 2206000 1590
2009-04-09 159 167 157 166 930000 1660
2009-04-10 167 170 162 170 738000 1700
2009-04-13 161 164 160 163 546000 1630
2009-04-14 163 164 157 159 237000 1590
2009-04-15 160 187 160 177 1133000 1770
2009-04-16 174 176 167 173 348000 1730
2009-04-17 174 185 174 183 431000 1830
2009-04-20 181 182 176 180 142000 1800
2009-04-21 174 177 171 172 130000 1720
2009-04-22 173 174 159 167 233000 1670
2009-04-23 168 186 166 182 309000 1820
2009-04-24 189 192 185 185 379000 1850
2009-04-27 187 202 186 193 455000 1930
2009-04-28 198 202 188 189 514000 1890
2009-04-30 191 196 181 186 190000 1860
2009-05-01 187 187 183 185 99000 1850
2009-05-07 191 194 187 190 160000 1900
2009-05-08 189 193 188 192 111000 1920
2009-05-11 193 194 189 192 97000 1920
2009-05-12 190 192 188 189 62000 1890
2009-05-13 190 190 187 189 31000 1890
2009-05-14 187 190 184 188 134000 1880
2009-05-15 189 189 184 188 44000 1880
2009-05-18 189 192 185 186 83000 1860
2009-05-19 187 188 183 184 57000 1840
2009-05-20 186 188 182 186 135000 1860
2009-05-21 205 216 200 212 4609000 2120
2009-05-22 209 221 209 215 1822000 2150
2009-05-25 220 221 213 217 632000 2170
2009-05-26 218 231 218 229 994000 2290
2009-05-27 233 234 224 224 746000 2240
2009-05-28 225 229 222 223 263000 2230
2009-05-29 227 227 219 223 195000 2230
2009-06-01 222 225 218 222 275000 2220
2009-06-02 223 224 220 221 193000 2210
2009-06-03 223 227 221 225 238000 2250
2009-06-04 225 234 224 233 390000 2330
2009-06-05 233 233 221 224 287000 2240
2009-06-08 223 227 223 223 123000 2230
2009-06-09 228 228 223 224 216000 2240
2009-06-10 223 228 223 225 195000 2250
2009-06-11 226 228 223 225 118000 2250
2009-06-12 225 226 224 226 143000 2260
2009-06-15 226 236 224 234 553000 2340
2009-06-16 230 234 227 228 325000 2280
2009-06-17 227 232 224 226 296000 2260
2009-06-18 228 230 224 230 212000 2300
2009-06-19 238 243 222 226 958000 2260
2009-06-22 224 227 221 225 254000 2250
2009-06-23 221 223 217 218 220000 2180
2009-06-24 217 218 211 216 308000 2160
2009-06-25 216 217 210 213 374000 2130
2009-06-26 215 217 211 216 215000 2160
2009-06-29 217 218 207 208 440000 2080
2009-06-30 212 212 208 211 171000 2110
2009-07-01 209 211 207 208 199000 2080
2009-07-02 208 208 204 206 148000 2060
2009-07-03 201 203 199 202 236000 2020
2009-07-06 203 203 193 195 327000 1950
2009-07-07 193 195 187 190 334000 1900
2009-07-08 188 188 184 186 313000 1860
2009-07-09 185 185 181 182 256000 1820
2009-07-10 187 188 177 180 590000 1800
2009-07-13 178 182 172 172 195000 1720
2009-07-14 174 178 173 173 119000 1730
2009-07-15 176 176 170 170 135000 1700
2009-07-16 174 174 166 167 229000 1670
2009-07-17 165 165 151 156 803000 1560
2009-07-21 161 162 156 157 745000 1570
2009-07-22 163 188 161 184 3656000 1840
2009-07-23 182 189 181 188 2087000 1880
2009-07-24 189 189 178 180 892000 1800
2009-07-27 180 181 177 178 425000 1780
2009-07-28 179 179 171 174 252000 1740
2009-07-29 172 175 172 175 147000 1750
2009-07-30 173 173 170 172 169000 1720
2009-07-31 172 172 170 172 102000 1720
2009-08-03 175 175 172 175 67000 1750
2009-08-04 177 178 175 177 111000 1770
2009-08-05 178 179 176 177 111000 1770
2009-08-06 177 181 175 181 204000 1810
2009-08-07 187 190 183 187 755000 1870
2009-08-10 184 187 177 186 385000 1860
2009-08-11 189 190 186 189 383000 1890
2009-08-12 187 189 186 187 203000 1870
2009-08-13 189 189 186 188 110000 1880
2009-08-14 190 190 186 187 148000 1870
2009-08-17 189 189 183 185 151000 1850
2009-08-18 181 186 181 182 148000 1820
2009-08-19 181 182 179 181 104000 1810
2009-08-20 183 187 183 186 94000 1860
2009-08-21 186 187 182 184 111000 1840
2009-08-24 186 189 185 189 149000 1890
2009-08-25 189 189 185 185 134000 1850
2009-08-26 188 188 186 187 85000 1870
2009-08-27 185 187 184 185 113000 1850
2009-08-28 183 183 176 178 248000 1780
2009-08-31 177 177 172 173 155000 1730
2009-09-01 172 173 168 172 156000 1720
2009-09-02 168 169 167 168 89000 1680
2009-09-03 167 170 167 169 88000 1690
2009-09-04 169 169 156 156 217000 1560
2009-09-07 148 149 141 149 852000 1490
2009-09-08 152 156 150 155 160000 1550
2009-09-09 156 157 155 155 72000 1550
2009-09-10 152 156 151 154 316000 1540
2009-09-11 158 158 150 153 291000 1530
2009-09-14 152 153 149 150 101000 1500
2009-09-15 150 151 147 148 115000 1480
2009-09-16 149 150 143 143 113000 1430
2009-09-17 144 146 144 144 100000 1440
2009-09-18 144 144 142 144 100000 1440
2009-09-24 148 148 144 147 76000 1470
2009-09-25 151 161 147 153 484000 1530
2009-09-28 149 151 147 148 102000 1480
2009-09-29 149 150 145 150 70000 1500
2009-09-30 149 149 143 145 81000 1450
2009-10-01 146 146 142 143 49000 1430
2009-10-02 137 140 134 134 430000 1340
2009-10-05 132 132 126 131 214000 1310
2009-10-06 133 133 120 120 292000 1200
2009-10-07 119 125 114 124 711000 1240
2009-10-08 122 123 119 122 202000 1220
2009-10-09 129 130 126 129 375000 1290
2009-10-13 132 145 132 137 562000 1370
2009-10-14 137 137 132 134 184000 1340
2009-10-15 135 138 133 133 46000 1330
2009-10-16 131 132 129 129 144000 1290
2009-10-19 125 128 125 128 111000 1280
2009-10-20 129 131 123 131 70000 1310
2009-10-21 129 130 128 130 58000 1300
2009-10-22 129 133 127 133 109000 1330
2009-10-23 136 137 131 131 120000 1310
2009-10-26 131 133 131 131 58000 1310
2009-10-27 132 132 127 128 71000 1280
2009-10-28 126 130 126 130 52000 1300
2009-10-29 129 129 125 127 90000 1270
2009-10-30 128 131 128 131 87000 1310
2009-11-02 128 132 128 132 82000 1320
2009-11-04 132 138 132 138 160000 1380
2009-11-05 136 137 134 137 192000 1370
2009-11-06 138 139 134 138 107000 1380
2009-11-09 137 139 128 128 340000 1280
2009-11-10 132 133 128 133 278000 1330
2009-11-11 132 132 129 131 102000 1310
2009-11-12 131 132 128 129 112000 1290
2009-11-13 127 128 123 128 118000 1280
2009-11-16 128 129 122 122 107000 1220
2009-11-17 122 123 115 117 170000 1170
2009-11-18 116 116 105 108 217000 1080
2009-11-19 104 108 103 106 178000 1060
2009-11-20 104 113 103 108 153000 1080
2009-11-24 112 114 106 109 149000 1090
2009-11-25 107 109 106 108 167000 1080
2009-11-26 106 108 106 106 94000 1060
2009-11-27 106 107 105 107 113000 1070
2009-11-30 110 110 106 110 77000 1100
2009-12-01 111 114 109 114 83000 1140
2009-12-02 118 119 111 114 176000 1140
2009-12-03 115 125 115 122 203000 1220
2009-12-04 124 124 120 121 147000 1210
2009-12-07 123 126 122 122 151000 1220
2009-12-08 123 123 115 118 164000 1180
2009-12-09 118 120 114 120 137000 1200
2009-12-10 123 123 119 119 174000 1190
2009-12-11 119 121 119 121 90000 1210
2009-12-14 124 124 114 115 317000 1150
2009-12-15 115 115 111 113 121000 1130
2009-12-16 115 117 113 113 91000 1130
2009-12-17 115 115 113 113 104000 1130
2009-12-18 112 115 112 115 84000 1150
2009-12-21 117 117 114 116 158000 1160
2009-12-22 118 118 115 115 108000 1150
2009-12-24 117 118 114 118 133000 1180
2009-12-25 119 119 116 118 147000 1180
2009-12-28 118 120 117 118 66000 1180
2009-12-29 119 121 119 121 94000 1210
2009-12-30 121 122 118 122 140000 1220


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。