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
2008-01-04 98 98 94 96 638000 960
2008-01-07 95 97 92 95 664000 950
2008-01-08 95 98 95 98 557000 980
2008-01-09 94 98 92 98 762000 980
2008-01-10 99 100 95 95 706000 950
2008-01-11 95 96 93 93 494000 930
2008-01-15 92 93 87 87 1023000 870
2008-01-16 85 87 80 80 1125000 800
2008-01-17 80 87 80 85 745000 850
2008-01-18 81 91 80 89 944000 890
2008-01-21 86 88 84 85 910000 850
2008-01-22 83 84 81 81 569000 810
2008-01-23 83 85 82 84 491000 840
2008-01-24 86 89 84 89 705000 890
2008-01-25 90 90 88 90 318000 900
2008-01-28 89 90 88 88 310000 880
2008-01-29 88 90 88 88 278000 880
2008-01-30 89 93 88 93 960000 930
2008-01-31 89 91 87 91 1386000 910
2008-02-01 92 93 86 87 1334000 870
2008-02-04 90 91 88 89 729000 890
2008-02-05 89 89 86 88 530000 880
2008-02-06 85 86 84 84 339000 840
2008-02-07 84 85 82 83 414000 830
2008-02-08 84 87 84 85 309000 850
2008-02-12 85 85 77 80 1198000 800
2008-02-13 81 81 79 80 572000 800
2008-02-14 82 83 81 83 427000 830
2008-02-15 82 84 81 82 308000 820
2008-02-18 85 87 84 85 658000 850
2008-02-19 86 87 84 86 364000 860
2008-02-20 87 87 84 84 526000 840
2008-02-21 86 86 84 86 217000 860
2008-02-22 86 87 84 84 517000 840
2008-02-25 85 89 85 89 775000 890
2008-02-26 91 92 86 86 768000 860
2008-02-27 87 89 87 88 308000 880
2008-02-28 88 88 87 87 335000 870
2008-02-29 87 87 85 86 455000 860
2008-03-03 84 86 83 84 585000 840
2008-03-04 83 85 83 83 393000 830
2008-03-05 83 84 83 83 140000 830
2008-03-06 83 85 83 85 146000 850
2008-03-07 85 85 83 83 313000 830
2008-03-10 82 84 80 80 407000 800
2008-03-11 79 83 79 81 439000 810
2008-03-12 83 84 81 82 289000 820
2008-03-13 82 82 80 80 186000 800
2008-03-14 81 81 79 79 617000 790
2008-03-17 78 78 71 73 952000 730
2008-03-18 74 75 72 73 384000 730
2008-03-19 76 78 75 78 288000 780
2008-03-21 79 82 78 82 491000 820
2008-03-24 81 83 80 80 214000 800
2008-03-25 82 82 73 78 1687000 780
2008-03-26 78 79 77 78 275000 780
2008-03-27 79 80 77 80 200000 800
2008-03-28 81 81 79 81 192000 810
2008-03-31 81 83 80 82 352000 820
2008-04-01 80 82 80 81 330000 810
2008-04-02 82 83 81 83 291000 830
2008-04-03 83 85 82 83 686000 830
2008-04-04 82 82 79 81 243000 810
2008-04-07 80 82 79 82 270000 820
2008-04-08 82 83 81 82 149000 820
2008-04-09 81 83 81 82 125000 820
2008-04-10 81 81 79 79 291000 790
2008-04-11 79 80 78 80 253000 800
2008-04-14 79 79 76 76 841000 760
2008-04-15 76 78 76 78 315000 780
2008-04-16 78 79 77 79 471000 790
2008-04-17 79 80 79 80 190000 800
2008-04-18 80 80 78 80 171000 800
2008-04-21 82 84 81 83 835000 830
2008-04-22 84 85 82 83 600000 830
2008-04-23 82 82 81 82 536000 820
2008-04-24 82 83 81 82 183000 820
2008-04-25 82 84 82 84 147000 840
2008-04-28 84 84 83 84 191000 840
2008-04-30 84 87 83 84 1338000 840
2008-05-01 86 88 85 85 701000 850
2008-05-02 87 87 85 87 364000 870
2008-05-07 87 89 86 87 279000 870
2008-05-08 87 88 86 86 427000 860
2008-05-09 86 86 85 85 284000 850
2008-05-12 85 86 85 85 196000 850
2008-05-13 85 87 85 86 375000 860
2008-05-14 87 88 86 87 370000 870
2008-05-15 89 91 89 90 508000 900
2008-05-16 91 91 88 91 545000 910
2008-05-19 93 95 92 95 1457000 950
2008-05-20 96 103 96 102 2776000 1020
2008-05-21 99 99 96 98 1559000 980
2008-05-22 97 101 96 100 1312000 1000
2008-05-23 100 103 97 97 1757000 970
2008-05-26 109 109 103 106 7442000 1060
2008-05-27 105 111 103 110 5683000 1100
2008-05-28 109 113 105 106 4378000 1060
2008-05-29 120 121 114 115 11286000 1150
2008-05-30 117 118 113 114 3493000 1140
2008-06-02 115 117 113 115 2803000 1150
2008-06-03 115 119 115 119 3312000 1190
2008-06-04 119 129 119 128 6536000 1280
2008-06-05 132 137 129 135 5494000 1350
2008-06-06 139 139 132 135 2756000 1350
2008-06-09 130 138 129 136 2970000 1360
2008-06-10 137 141 133 135 2845000 1350
2008-06-11 136 137 128 134 1596000 1340
2008-06-12 129 137 128 134 1942000 1340
2008-06-13 133 139 133 137 2177000 1370
2008-06-16 139 143 136 141 4197000 1410
2008-06-17 142 150 141 148 4338000 1480
2008-06-18 150 156 149 155 4105000 1550
2008-06-19 154 158 152 155 2785000 1550
2008-06-20 156 158 146 147 2543000 1470
2008-06-23 141 156 139 154 3560000 1540
2008-06-24 153 165 153 163 6874000 1630
2008-06-25 166 166 155 158 3250000 1580
2008-06-26 157 165 155 160 2603000 1600
2008-06-27 155 161 153 159 2453000 1590
2008-06-30 159 160 154 157 1551000 1570
2008-07-01 157 157 142 142 3374000 1420
2008-07-02 142 147 140 147 2522000 1470
2008-07-03 143 147 142 145 1923000 1450
2008-07-04 145 152 145 150 2443000 1500
2008-07-07 150 153 149 152 1089000 1520
2008-07-08 148 150 143 144 1170000 1440
2008-07-09 147 148 141 141 1028000 1410
2008-07-10 136 142 135 140 1190000 1400
2008-07-11 142 147 140 145 869000 1450
2008-07-14 145 151 145 147 791000 1470
2008-07-15 147 147 144 146 615000 1460
2008-07-16 146 147 143 145 638000 1450
2008-07-17 148 149 145 148 557000 1480
2008-07-18 147 148 142 143 525000 1430
2008-07-22 144 144 140 142 968000 1420
2008-07-23 142 146 142 145 547000 1450
2008-07-24 146 150 145 150 801000 1500
2008-07-25 147 148 144 144 407000 1440
2008-07-28 144 146 143 146 363000 1460
2008-07-29 143 145 142 142 438000 1420
2008-07-30 145 146 143 145 274000 1450
2008-07-31 148 148 142 142 591000 1420
2008-08-01 142 143 130 132 1773000 1320
2008-08-04 130 130 115 116 1817000 1160
2008-08-05 118 124 118 120 1124000 1200
2008-08-06 124 131 122 128 1075000 1280
2008-08-07 128 131 125 126 549000 1260
2008-08-08 123 126 121 125 547000 1250
2008-08-11 126 128 125 127 461000 1270
2008-08-12 127 127 121 122 443000 1220
2008-08-13 122 123 119 119 460000 1190
2008-08-14 117 121 117 119 454000 1190
2008-08-15 119 127 119 127 507000 1270
2008-08-18 129 129 126 128 524000 1280
2008-08-19 127 127 123 126 367000 1260
2008-08-20 128 131 125 131 902000 1310
2008-08-21 130 130 124 126 574000 1260
2008-08-22 126 127 124 125 356000 1250
2008-08-25 126 128 125 128 247000 1280
2008-08-26 126 128 125 128 286000 1280
2008-08-27 127 128 125 127 365000 1270
2008-08-28 126 126 124 126 381000 1260
2008-08-29 126 129 126 128 491000 1280
2008-09-01 126 127 124 124 330000 1240
2008-09-02 124 124 115 116 782000 1160
2008-09-03 116 118 102 104 1431000 1040
2008-09-04 104 107 100 107 1113000 1070
2008-09-05 102 108 101 107 880000 1070
2008-09-08 108 117 107 117 843000 1170
2008-09-09 117 118 107 107 714000 1070
2008-09-10 107 115 106 114 977000 1140
2008-09-11 115 115 109 109 524000 1090
2008-09-12 110 118 110 118 768000 1180
2008-09-16 111 118 110 118 824000 1180
2008-09-17 119 123 118 121 612000 1210
2008-09-18 118 123 117 120 569000 1200
2008-09-19 120 123 117 123 896000 1230
2008-09-22 129 130 122 122 612000 1220
2008-09-24 124 126 121 126 294000 1260
2008-09-25 126 126 121 122 229000 1220
2008-09-26 122 124 116 117 593000 1170
2008-09-29 116 117 112 112 292000 1120
2008-09-30 103 115 103 115 418000 1150
2008-10-01 116 117 110 111 421000 1110
2008-10-02 111 112 107 108 386000 1080
2008-10-03 108 109 102 103 494000 1030
2008-10-06 103 106 93 95 911000 950
2008-10-07 86 95 84 93 715000 930
2008-10-08 91 93 81 82 756000 820
2008-10-09 83 94 82 84 668000 840
2008-10-10 84 90 81 86 497000 860
2008-10-14 106 106 100 105 713000 1050
2008-10-15 101 104 98 104 721000 1040
2008-10-16 101 106 97 103 974000 1030
2008-10-17 107 109 105 109 602000 1090
2008-10-20 110 116 109 116 607000 1160
2008-10-21 120 123 119 122 641000 1220
2008-10-22 120 120 114 114 729000 1140
2008-10-23 113 117 108 117 770000 1170
2008-10-24 117 118 113 114 562000 1140
2008-10-27 105 112 101 103 763000 1030
2008-10-28 101 114 101 114 817000 1140
2008-10-29 118 121 116 120 711000 1200
2008-10-30 120 122 117 121 740000 1210
2008-10-31 121 122 118 120 641000 1200
2008-11-04 121 125 121 125 503000 1250
2008-11-05 129 133 127 133 606000 1330
2008-11-06 127 129 125 126 322000 1260
2008-11-07 122 129 121 125 397000 1250
2008-11-10 128 131 127 128 235000 1280
2008-11-11 125 128 122 122 532000 1220
2008-11-12 122 127 122 125 392000 1250
2008-11-13 125 126 124 126 259000 1260
2008-11-14 129 133 125 125 535000 1250
2008-11-17 126 128 124 125 153000 1250
2008-11-18 126 129 125 129 146000 1290
2008-11-19 129 129 125 128 349000 1280
2008-11-20 125 126 122 125 369000 1250
2008-11-21 122 125 118 125 551000 1250
2008-11-25 129 130 127 130 421000 1300
2008-11-26 128 130 127 130 220000 1300
2008-11-27 128 129 128 129 259000 1290
2008-11-28 128 129 126 129 448000 1290
2008-12-01 128 128 125 126 256000 1260
2008-12-02 123 123 117 119 331000 1190
2008-12-03 123 126 121 126 322000 1260
2008-12-04 125 126 124 126 225000 1260
2008-12-05 125 126 122 123 365000 1230
2008-12-08 125 127 125 126 260000 1260
2008-12-09 128 128 125 127 195000 1270
2008-12-10 124 128 124 127 269000 1270
2008-12-11 127 128 125 128 179000 1280
2008-12-12 129 130 126 126 634000 1260
2008-12-15 128 131 127 130 423000 1300
2008-12-16 129 129 126 129 246000 1290
2008-12-17 128 128 125 127 240000 1270
2008-12-18 125 127 124 126 327000 1260
2008-12-19 125 126 123 123 188000 1230
2008-12-22 125 126 123 124 306000 1240
2008-12-24 123 123 119 120 191000 1200
2008-12-25 119 121 119 121 80000 1210
2008-12-26 119 123 119 123 106000 1230
2008-12-29 123 126 121 125 89000 1250
2008-12-30 125 129 124 129 94000 1290


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。