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
2004-01-05 135 137 135 137 157000 1370
2004-01-06 137 139 136 136 489000 1360
2004-01-07 136 139 136 137 276000 1370
2004-01-08 137 139 136 138 693000 1380
2004-01-09 139 140 137 137 451000 1370
2004-01-13 139 141 138 140 1039000 1400
2004-01-14 141 141 138 139 498000 1390
2004-01-15 140 145 139 141 1838000 1410
2004-01-16 141 143 140 143 833000 1430
2004-01-19 143 146 143 145 1214000 1450
2004-01-20 144 145 142 144 808000 1440
2004-01-21 144 144 141 142 565000 1420
2004-01-22 144 148 143 147 1785000 1470
2004-01-23 146 147 144 145 718000 1450
2004-01-26 146 146 144 144 499000 1440
2004-01-27 145 148 145 146 907000 1460
2004-01-28 146 148 145 146 463000 1460
2004-01-29 146 146 144 144 727000 1440
2004-01-30 145 145 143 145 230000 1450
2004-02-02 144 145 143 143 211000 1430
2004-02-03 144 145 142 143 289000 1430
2004-02-04 144 144 142 142 235000 1420
2004-02-05 142 143 141 142 245000 1420
2004-02-06 142 143 141 142 132000 1420
2004-02-09 142 144 142 142 265000 1420
2004-02-10 142 143 141 142 176000 1420
2004-02-12 142 144 142 142 423000 1420
2004-02-13 144 144 143 143 85000 1430
2004-02-16 145 147 144 145 387000 1450
2004-02-17 146 147 145 145 208000 1450
2004-02-18 146 147 144 144 264000 1440
2004-02-19 144 146 143 145 403000 1450
2004-02-20 146 147 145 146 207000 1460
2004-02-23 147 147 145 145 195000 1450
2004-02-24 147 147 145 145 356000 1450
2004-02-25 146 147 145 145 193000 1450
2004-02-26 147 147 146 147 185000 1470
2004-02-27 147 152 147 151 1675000 1510
2004-03-01 153 153 149 150 1235000 1500
2004-03-02 151 152 149 150 505000 1500
2004-03-03 151 156 151 156 1159000 1560
2004-03-04 156 158 154 157 1116000 1570
2004-03-05 157 157 154 156 554000 1560
2004-03-08 156 161 156 158 1895000 1580
2004-03-09 159 160 158 159 1605000 1590
2004-03-10 159 162 159 161 1695000 1610
2004-03-11 159 160 157 159 889000 1590
2004-03-12 158 160 157 159 826000 1590
2004-03-15 160 166 160 166 2523000 1660
2004-03-16 167 168 164 165 1707000 1650
2004-03-17 169 174 168 173 3180000 1730
2004-03-18 178 180 171 171 2075000 1710
2004-03-19 170 174 169 172 1131000 1720
2004-03-22 174 175 172 172 945000 1720
2004-03-23 172 173 170 172 923000 1720
2004-03-24 174 175 173 175 1088000 1750
2004-03-25 176 177 174 174 2303000 1740
2004-03-26 169 170 165 168 1327000 1680
2004-03-29 165 166 160 161 942000 1610
2004-03-30 161 161 155 155 971000 1550
2004-03-31 153 157 152 156 631000 1560
2004-04-01 157 160 157 158 804000 1580
2004-04-02 157 158 155 157 394000 1570
2004-04-05 158 159 156 156 434000 1560
2004-04-06 157 158 155 155 366000 1550
2004-04-07 155 162 155 160 1479000 1600
2004-04-08 160 162 158 161 907000 1610
2004-04-09 161 162 156 157 655000 1570
2004-04-12 158 162 158 161 373000 1610
2004-04-13 165 168 163 168 1290000 1680
2004-04-14 167 175 165 171 2964000 1710
2004-04-15 174 175 165 165 1287000 1650
2004-04-16 168 170 164 167 506000 1670
2004-04-19 167 167 162 162 399000 1620
2004-04-20 162 165 161 163 380000 1630
2004-04-21 161 165 161 162 268000 1620
2004-04-22 162 164 162 162 252000 1620
2004-04-23 164 164 160 161 354000 1610
2004-04-26 160 162 159 160 238000 1600
2004-04-27 158 159 156 157 389000 1570
2004-04-28 156 162 156 159 334000 1590
2004-04-30 159 162 157 160 355000 1600
2004-05-06 162 162 155 157 324000 1570
2004-05-07 154 157 154 157 184000 1570
2004-05-10 152 154 145 145 450000 1450
2004-05-11 143 147 142 144 464000 1440
2004-05-12 146 150 145 146 336000 1460
2004-05-13 150 150 146 146 320000 1460
2004-05-14 146 148 144 146 284000 1460
2004-05-17 146 147 141 141 509000 1410
2004-05-18 140 143 139 141 377000 1410
2004-05-19 142 145 142 145 368000 1450
2004-05-20 147 150 146 147 555000 1470
2004-05-21 149 152 147 151 364000 1510
2004-05-24 154 154 150 150 283000 1500
2004-05-25 153 153 150 153 224000 1530
2004-05-26 156 157 154 156 534000 1560
2004-05-27 155 157 154 155 265000 1550
2004-05-28 154 157 154 156 197000 1560
2004-05-31 157 157 154 156 364000 1560
2004-06-01 154 157 154 156 131000 1560
2004-06-02 157 157 155 155 266000 1550
2004-06-03 155 157 154 154 806000 1540
2004-06-04 156 165 155 163 2010000 1630
2004-06-07 163 165 162 162 828000 1620
2004-06-08 165 165 162 163 497000 1630
2004-06-09 162 165 162 163 224000 1630
2004-06-10 163 168 163 167 576000 1670
2004-06-11 167 170 165 167 1247000 1670
2004-06-14 168 172 168 172 559000 1720
2004-06-15 168 173 168 171 962000 1710
2004-06-16 172 179 170 177 2208000 1770
2004-06-17 178 181 175 179 1351000 1790
2004-06-18 181 184 180 182 2106000 1820
2004-06-21 185 185 181 181 965000 1810
2004-06-22 180 181 178 180 608000 1800
2004-06-23 181 181 175 175 813000 1750
2004-06-24 175 177 174 177 352000 1770
2004-06-25 177 178 174 177 166000 1770
2004-06-28 175 178 175 178 239000 1780
2004-06-29 179 181 178 181 532000 1810
2004-06-30 183 183 178 179 436000 1790
2004-07-01 183 184 180 180 691000 1800
2004-07-02 181 183 179 182 657000 1820
2004-07-05 180 181 178 178 286000 1780
2004-07-06 178 179 176 176 215000 1760
2004-07-07 175 176 172 174 291000 1740
2004-07-08 178 178 173 173 140000 1730
2004-07-09 172 176 172 175 148000 1750
2004-07-12 180 180 177 177 136000 1770
2004-07-13 177 179 176 179 83000 1790
2004-07-14 180 182 179 179 362000 1790
2004-07-15 179 181 178 179 329000 1790
2004-07-16 178 180 177 180 151000 1800
2004-07-20 180 180 178 178 173000 1780
2004-07-21 178 179 177 179 138000 1790
2004-07-22 178 179 175 175 124000 1750
2004-07-23 179 179 177 178 193000 1780
2004-07-26 176 177 176 176 84000 1760
2004-07-27 175 177 175 176 140000 1760
2004-07-28 177 177 175 176 148000 1760
2004-07-29 176 176 172 175 108000 1750
2004-07-30 173 176 171 174 467000 1740
2004-08-02 172 175 171 175 130000 1750
2004-08-03 174 175 170 173 79000 1730
2004-08-04 170 174 167 174 186000 1740
2004-08-05 173 173 170 170 155000 1700
2004-08-06 167 169 165 168 258000 1680
2004-08-09 165 165 163 164 176000 1640
2004-08-10 163 167 163 166 121000 1660
2004-08-11 167 170 166 168 176000 1680
2004-08-12 170 171 170 170 112000 1700
2004-08-13 169 171 165 165 174000 1650
2004-08-16 169 170 166 169 132000 1690
2004-08-17 169 169 167 168 42000 1680
2004-08-18 169 170 168 170 53000 1700
2004-08-19 170 174 170 174 180000 1740
2004-08-20 174 176 174 174 274000 1740
2004-08-23 178 179 178 178 291000 1780
2004-08-24 178 181 176 178 384000 1780
2004-08-25 179 181 179 181 364000 1810
2004-08-26 181 182 180 182 391000 1820
2004-08-27 181 184 180 181 636000 1810
2004-08-30 183 193 182 193 1624000 1930
2004-08-31 191 191 188 189 853000 1890
2004-09-01 189 195 187 195 962000 1950
2004-09-02 194 195 192 193 315000 1930
2004-09-03 194 197 194 194 592000 1940
2004-09-06 194 195 193 195 289000 1950
2004-09-07 195 195 193 194 306000 1940
2004-09-08 193 193 191 191 112000 1910
2004-09-09 191 195 191 191 340000 1910
2004-09-10 193 195 191 194 652000 1940
2004-09-13 195 195 191 193 345000 1930
2004-09-14 193 193 185 188 534000 1880
2004-09-15 188 188 185 185 166000 1850
2004-09-16 183 186 183 183 256000 1830
2004-09-17 183 184 183 184 233000 1840
2004-09-21 184 186 184 185 293000 1850
2004-09-22 186 186 182 183 131000 1830
2004-09-24 182 182 177 178 279000 1780
2004-09-27 179 181 177 179 196000 1790
2004-09-28 180 180 174 176 162000 1760
2004-09-29 177 177 175 175 126000 1750
2004-09-30 177 182 177 178 185000 1780
2004-10-01 181 185 181 183 231000 1830
2004-10-04 185 187 183 184 552000 1840
2004-10-05 185 185 183 184 295000 1840
2004-10-06 183 184 182 184 187000 1840
2004-10-07 185 189 185 187 1215000 1870
2004-10-08 186 187 182 183 389000 1830
2004-10-12 183 184 182 182 144000 1820
2004-10-13 183 186 183 184 346000 1840
2004-10-14 184 184 178 181 400000 1810
2004-10-15 180 183 180 182 247000 1820
2004-10-18 182 182 179 181 327000 1810
2004-10-19 180 184 180 182 330000 1820
2004-10-20 183 183 180 180 421000 1800
2004-10-21 179 180 176 179 238000 1790
2004-10-22 179 180 177 179 191000 1790
2004-10-25 182 182 179 179 315000 1790
2004-10-26 180 180 176 178 247000 1780
2004-10-27 173 174 168 170 1018000 1700
2004-10-28 170 170 164 166 563000 1660
2004-10-29 165 165 163 165 392000 1650
2004-11-01 164 164 161 161 850000 1610
2004-11-02 163 165 159 160 1387000 1600
2004-11-04 162 163 161 163 723000 1630
2004-11-05 163 165 161 164 927000 1640
2004-11-08 167 169 164 164 1160000 1640
2004-11-09 165 167 164 165 680000 1650
2004-11-10 167 169 166 167 1127000 1670
2004-11-11 168 168 165 165 503000 1650
2004-11-12 167 167 165 166 215000 1660
2004-11-15 166 167 165 167 274000 1670
2004-11-16 167 167 165 166 156000 1660
2004-11-17 166 166 164 164 165000 1640
2004-11-18 164 167 163 164 248000 1640
2004-11-19 164 166 164 166 167000 1660
2004-11-22 167 167 164 164 283000 1640
2004-11-24 166 166 163 163 94000 1630
2004-11-25 164 166 164 164 307000 1640
2004-11-26 164 167 163 163 396000 1630
2004-11-29 165 167 164 166 213000 1660
2004-11-30 166 168 165 167 199000 1670
2004-12-01 168 169 167 167 237000 1670
2004-12-02 169 172 168 172 627000 1720
2004-12-03 173 174 171 173 610000 1730
2004-12-06 173 175 169 174 889000 1740
2004-12-07 175 175 171 172 428000 1720
2004-12-08 172 172 169 172 262000 1720
2004-12-09 173 173 169 170 185000 1700
2004-12-10 169 170 167 169 404000 1690
2004-12-13 168 169 167 167 277000 1670
2004-12-14 169 169 167 169 170000 1690
2004-12-15 168 169 165 165 403000 1650
2004-12-16 166 167 165 167 192000 1670
2004-12-17 166 170 166 168 351000 1680
2004-12-20 169 173 168 172 371000 1720
2004-12-21 173 174 172 174 231000 1740
2004-12-22 174 174 172 173 362000 1730
2004-12-24 173 175 173 174 293000 1740
2004-12-27 173 224 173 209 21574000 2090
2004-12-28 200 200 185 190 7122000 1900
2004-12-29 192 194 188 191 1215000 1910
2004-12-30 191 198 190 198 1235000 1980


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。