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
2007-01-04 111 115 111 115 300000 1150
2007-01-05 115 115 111 111 283000 1110
2007-01-09 113 114 112 114 271000 1140
2007-01-10 114 117 112 115 593000 1150
2007-01-11 118 124 114 116 2174000 1160
2007-01-12 116 118 115 118 643000 1180
2007-01-15 118 120 118 118 302000 1180
2007-01-16 118 120 117 119 297000 1190
2007-01-17 118 121 117 121 678000 1210
2007-01-18 122 123 121 123 647000 1230
2007-01-19 123 123 121 123 411000 1230
2007-01-22 124 125 122 123 732000 1230
2007-01-23 123 123 121 122 240000 1220
2007-01-24 123 123 120 122 388000 1220
2007-01-25 122 122 118 119 374000 1190
2007-01-26 117 119 117 119 302000 1190
2007-01-29 119 123 118 120 476000 1200
2007-01-30 121 122 120 121 287000 1210
2007-01-31 121 121 118 119 201000 1190
2007-02-01 120 120 118 120 283000 1200
2007-02-02 119 121 119 120 290000 1200
2007-02-05 121 121 119 120 398000 1200
2007-02-06 120 124 120 122 650000 1220
2007-02-07 122 122 120 120 420000 1200
2007-02-08 120 122 118 118 311000 1180
2007-02-09 118 121 118 121 418000 1210
2007-02-13 121 122 120 121 334000 1210
2007-02-14 120 122 119 119 452000 1190
2007-02-15 120 121 119 121 382000 1210
2007-02-16 119 120 118 119 638000 1190
2007-02-19 119 122 119 121 502000 1210
2007-02-20 122 122 119 120 451000 1200
2007-02-21 120 120 119 120 362000 1200
2007-02-22 120 126 120 125 2244000 1250
2007-02-23 124 124 122 123 947000 1230
2007-02-26 125 128 124 127 1182000 1270
2007-02-27 129 129 126 127 1204000 1270
2007-02-28 117 121 115 120 1145000 1200
2007-03-01 121 122 118 119 676000 1190
2007-03-02 119 119 117 119 471000 1190
2007-03-05 117 117 112 112 833000 1120
2007-03-06 112 117 112 116 578000 1160
2007-03-07 117 118 115 115 804000 1150
2007-03-08 115 120 115 120 416000 1200
2007-03-09 121 121 118 119 618000 1190
2007-03-12 124 130 124 127 4036000 1270
2007-03-13 127 127 124 126 1583000 1260
2007-03-14 123 124 121 121 938000 1210
2007-03-15 124 127 123 124 732000 1240
2007-03-16 125 125 119 119 784000 1190
2007-03-19 118 122 118 120 470000 1200
2007-03-20 123 123 121 121 445000 1210
2007-03-22 123 126 122 125 668000 1250
2007-03-23 125 125 122 124 289000 1240
2007-03-26 125 125 123 124 255000 1240
2007-03-27 124 124 121 121 302000 1210
2007-03-28 122 124 121 121 214000 1210
2007-03-29 121 125 120 123 487000 1230
2007-03-30 125 128 125 126 829000 1260
2007-04-02 129 132 125 127 1609000 1270
2007-04-03 126 133 125 133 2752000 1330
2007-04-04 136 141 133 136 3854000 1360
2007-04-05 133 137 132 135 1584000 1350
2007-04-06 134 136 132 132 419000 1320
2007-04-09 132 133 132 133 479000 1330
2007-04-10 134 134 132 132 228000 1320
2007-04-11 132 133 129 129 556000 1290
2007-04-12 129 132 127 132 545000 1320
2007-04-13 132 132 129 129 347000 1290
2007-04-16 130 132 129 129 313000 1290
2007-04-17 130 131 129 130 228000 1300
2007-04-18 130 132 129 131 458000 1310
2007-04-19 133 135 129 132 2588000 1320
2007-04-20 134 134 131 133 546000 1330
2007-04-23 132 133 130 130 409000 1300
2007-04-24 130 136 129 136 1573000 1360
2007-04-25 136 137 133 133 1013000 1330
2007-04-26 135 142 133 139 1852000 1390
2007-04-27 136 139 136 138 915000 1380
2007-05-01 138 138 136 136 268000 1360
2007-05-02 138 138 135 136 413000 1360
2007-05-07 137 142 136 139 1279000 1390
2007-05-08 140 140 138 140 682000 1400
2007-05-09 139 145 139 143 2022000 1430
2007-05-10 144 147 143 146 1636000 1460
2007-05-11 145 148 142 146 1590000 1460
2007-05-14 149 152 145 146 2639000 1460
2007-05-15 145 145 137 138 1037000 1380
2007-05-16 140 141 138 140 714000 1400
2007-05-17 144 145 140 144 606000 1440
2007-05-18 143 144 138 140 548000 1400
2007-05-21 142 143 139 140 608000 1400
2007-05-22 149 151 145 150 2537000 1500
2007-05-23 149 155 148 151 2520000 1510
2007-05-24 150 153 149 152 1168000 1520
2007-05-25 149 152 148 151 691000 1510
2007-05-28 150 151 150 151 430000 1510
2007-05-29 151 154 149 150 1309000 1500
2007-05-30 150 151 147 150 528000 1500
2007-05-31 150 151 148 149 429000 1490
2007-06-01 149 150 148 149 278000 1490
2007-06-04 149 150 148 150 405000 1500
2007-06-05 150 172 149 167 5984000 1670
2007-06-06 165 180 164 178 6278000 1780
2007-06-07 218 225 211 220 25578000 2200
2007-06-08 210 214 207 211 9308000 2110
2007-06-11 213 216 197 199 5679000 1990
2007-06-12 193 195 187 188 4668000 1880
2007-06-13 184 208 184 203 9434000 2030
2007-06-14 205 208 197 201 4823000 2010
2007-06-15 201 202 197 198 2120000 1980
2007-06-18 198 207 198 205 3282000 2050
2007-06-19 203 204 200 200 1745000 2000
2007-06-20 202 202 199 199 1598000 1990
2007-06-21 196 200 196 198 1092000 1980
2007-06-22 198 198 193 195 1022000 1950
2007-06-25 193 195 189 189 1162000 1890
2007-06-26 189 192 186 191 1810000 1910
2007-06-27 191 195 189 191 1043000 1910
2007-06-28 192 196 191 196 1042000 1960
2007-06-29 199 199 194 195 784000 1950
2007-07-02 192 196 192 193 992000 1930
2007-07-03 193 201 193 199 1866000 1990
2007-07-04 197 207 195 206 4683000 2060
2007-07-05 205 208 198 199 2129000 1990
2007-07-06 199 203 198 201 1438000 2010
2007-07-09 201 205 199 201 1681000 2010
2007-07-10 201 203 198 198 1557000 1980
2007-07-11 197 198 194 195 1131000 1950
2007-07-12 193 197 189 192 1441000 1920
2007-07-13 193 194 190 191 1068000 1910
2007-07-17 196 201 194 194 1520000 1940
2007-07-18 193 194 190 191 871000 1910
2007-07-19 191 192 190 192 774000 1920
2007-07-20 191 192 187 190 1136000 1900
2007-07-23 185 189 183 188 1434000 1880
2007-07-24 185 188 182 187 727000 1870
2007-07-25 182 189 182 188 1167000 1880
2007-07-26 184 187 182 183 1304000 1830
2007-07-27 176 177 170 171 2391000 1710
2007-07-30 161 174 161 174 1545000 1740
2007-07-31 173 174 167 170 847000 1700
2007-08-01 166 174 166 173 1232000 1730
2007-08-02 172 175 167 171 736000 1710
2007-08-03 173 179 169 179 1113000 1790
2007-08-06 176 177 171 173 702000 1730
2007-08-07 173 173 167 167 699000 1670
2007-08-08 163 165 161 164 814000 1640
2007-08-09 162 163 153 154 1552000 1540
2007-08-10 149 152 134 138 2224000 1380
2007-08-13 143 151 136 147 1263000 1470
2007-08-14 143 153 143 150 1118000 1500
2007-08-15 145 147 142 143 653000 1430
2007-08-16 140 142 136 142 847000 1420
2007-08-17 140 140 123 127 1681000 1270
2007-08-20 134 135 125 125 1566000 1250
2007-08-21 130 136 126 135 1321000 1350
2007-08-22 131 134 131 133 576000 1330
2007-08-23 135 140 127 132 1678000 1320
2007-08-24 133 135 131 134 769000 1340
2007-08-27 135 138 134 137 769000 1370
2007-08-28 132 136 128 129 1409000 1290
2007-08-29 125 127 124 126 840000 1260
2007-08-30 128 128 124 125 408000 1250
2007-08-31 124 129 124 129 611000 1290
2007-09-03 130 131 129 131 367000 1310
2007-09-04 132 133 128 129 749000 1290
2007-09-05 131 131 126 127 456000 1270
2007-09-06 125 126 122 124 501000 1240
2007-09-07 123 126 122 126 559000 1260
2007-09-10 121 124 120 121 954000 1210
2007-09-11 122 122 118 120 297000 1200
2007-09-12 124 124 120 121 341000 1210
2007-09-13 119 119 115 117 676000 1170
2007-09-14 116 118 115 116 603000 1160
2007-09-18 117 117 113 114 438000 1140
2007-09-19 117 121 116 121 521000 1210
2007-09-20 124 124 119 119 478000 1190
2007-09-21 119 121 118 121 367000 1210
2007-09-25 122 129 121 127 975000 1270
2007-09-26 135 137 131 137 1379000 1370
2007-09-27 138 140 134 137 864000 1370
2007-09-28 136 136 128 129 801000 1290
2007-10-01 130 133 128 129 1012000 1290
2007-10-02 131 133 130 132 523000 1320
2007-10-03 132 136 130 135 611000 1350
2007-10-04 135 141 133 141 1639000 1410
2007-10-05 144 144 133 134 1207000 1340
2007-10-09 136 139 135 136 721000 1360
2007-10-10 138 138 134 137 530000 1370
2007-10-11 135 138 133 138 564000 1380
2007-10-12 136 136 133 134 448000 1340
2007-10-15 134 134 131 132 326000 1320
2007-10-16 129 129 120 120 1753000 1200
2007-10-17 121 122 114 116 1393000 1160
2007-10-18 119 123 118 122 572000 1220
2007-10-19 122 122 119 120 537000 1200
2007-10-22 115 117 114 116 851000 1160
2007-10-23 119 121 117 118 442000 1180
2007-10-24 121 122 120 120 353000 1200
2007-10-25 120 120 118 118 256000 1180
2007-10-26 117 120 117 118 152000 1180
2007-10-29 119 120 119 120 173000 1200
2007-10-30 122 127 119 126 752000 1260
2007-10-31 124 128 122 128 571000 1280
2007-11-01 127 129 126 126 338000 1260
2007-11-02 123 127 122 124 418000 1240
2007-11-05 124 125 118 118 317000 1180
2007-11-06 119 120 117 119 323000 1190
2007-11-07 119 119 116 116 263000 1160
2007-11-08 114 114 111 113 703000 1130
2007-11-09 113 114 110 110 435000 1100
2007-11-12 107 107 102 103 617000 1030
2007-11-13 102 110 102 107 637000 1070
2007-11-14 114 116 111 114 515000 1140
2007-11-15 115 115 111 113 353000 1130
2007-11-16 104 109 104 108 530000 1080
2007-11-19 106 108 105 108 733000 1080
2007-11-20 106 107 103 107 723000 1070
2007-11-21 105 108 104 104 424000 1040
2007-11-22 103 107 103 106 572000 1060
2007-11-26 107 109 106 109 260000 1090
2007-11-27 106 115 105 113 664000 1130
2007-11-28 115 115 110 113 462000 1130
2007-11-29 113 115 111 115 563000 1150
2007-11-30 113 114 109 112 1048000 1120
2007-12-03 112 114 111 114 905000 1140
2007-12-04 114 114 110 110 1246000 1100
2007-12-05 110 110 107 108 694000 1080
2007-12-06 109 110 106 109 722000 1090
2007-12-07 107 108 106 108 901000 1080
2007-12-10 110 110 106 107 339000 1070
2007-12-11 110 110 107 108 701000 1080
2007-12-12 107 109 106 109 347000 1090
2007-12-13 108 109 105 105 461000 1050
2007-12-14 105 107 104 104 801000 1040
2007-12-17 103 103 100 101 655000 1010
2007-12-18 100 101 97 100 1380000 1000
2007-12-19 100 100 98 99 405000 990
2007-12-20 98 98 95 97 938000 970
2007-12-21 107 108 100 101 5350000 1010
2007-12-25 101 103 101 101 904000 1010
2007-12-26 102 104 100 104 517000 1040
2007-12-27 104 104 101 101 333000 1010
2007-12-28 100 102 99 102 372000 1020


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。