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
2009-01-05 130 130 126 127 136000 1270
2009-01-06 129 129 125 127 235000 1270
2009-01-07 125 125 124 124 269000 1240
2009-01-08 123 123 121 123 193000 1230
2009-01-09 121 122 120 122 446000 1220
2009-01-13 122 122 120 120 156000 1200
2009-01-14 121 123 120 121 229000 1210
2009-01-15 121 126 121 124 343000 1240
2009-01-16 126 129 125 129 327000 1290
2009-01-19 127 127 125 126 158000 1260
2009-01-20 126 126 123 123 387000 1230
2009-01-21 123 126 122 122 193000 1220
2009-01-22 125 127 125 127 159000 1270
2009-01-23 127 127 123 123 295000 1230
2009-01-26 123 126 123 126 98000 1260
2009-01-27 127 128 126 128 147000 1280
2009-01-28 126 128 126 128 111000 1280
2009-01-29 127 128 125 128 261000 1280
2009-01-30 127 128 125 127 170000 1270
2009-02-02 126 127 124 127 232000 1270
2009-02-03 125 127 125 125 95000 1250
2009-02-04 125 126 124 125 195000 1250
2009-02-05 127 127 125 125 183000 1250
2009-02-06 126 126 125 126 189000 1260
2009-02-09 124 126 120 120 241000 1200
2009-02-10 121 124 121 123 244000 1230
2009-02-12 120 122 118 119 277000 1190
2009-02-13 120 124 120 124 351000 1240
2009-02-16 123 125 122 124 223000 1240
2009-02-17 122 122 118 118 158000 1180
2009-02-18 117 120 117 120 275000 1200
2009-02-19 120 120 115 119 298000 1190
2009-02-20 120 120 113 115 451000 1150
2009-02-23 105 111 105 109 264000 1090
2009-02-24 110 116 109 116 186000 1160
2009-02-25 121 121 109 113 371000 1130
2009-02-26 113 116 112 115 144000 1150
2009-02-27 115 120 114 120 128000 1200
2009-03-02 115 118 113 115 104000 1150
2009-03-03 115 119 115 119 90000 1190
2009-03-04 118 124 118 124 247000 1240
2009-03-05 125 126 122 122 244000 1220
2009-03-06 123 124 122 124 173000 1240
2009-03-09 123 124 120 121 157000 1210
2009-03-10 120 120 117 117 82000 1170
2009-03-11 119 123 119 122 110000 1220
2009-03-12 123 123 121 122 90000 1220
2009-03-13 122 123 121 121 306000 1210
2009-03-16 123 125 122 125 167000 1250
2009-03-17 123 126 120 122 302000 1220
2009-03-18 125 125 121 121 134000 1210
2009-03-19 123 123 121 123 102000 1230
2009-03-23 124 126 124 126 294000 1260
2009-03-24 128 128 125 128 221000 1280
2009-03-25 128 129 126 129 192000 1290
2009-03-26 129 129 125 128 172000 1280
2009-03-27 128 129 126 126 269000 1260
2009-03-30 126 129 125 125 103000 1250
2009-03-31 124 126 120 120 182000 1200
2009-04-01 122 124 121 124 81000 1240
2009-04-02 124 127 123 127 183000 1270
2009-04-03 127 128 117 117 673000 1170
2009-04-06 120 120 117 119 321000 1190
2009-04-07 118 121 117 117 627000 1170
2009-04-08 118 119 116 118 407000 1180
2009-04-09 117 118 116 118 519000 1180
2009-04-10 119 120 115 115 399000 1150
2009-04-13 116 118 114 115 379000 1150
2009-04-14 116 117 110 111 779000 1110
2009-04-15 108 114 108 113 803000 1130
2009-04-16 114 114 111 111 447000 1110
2009-04-17 113 115 113 114 328000 1140
2009-04-20 115 119 115 119 426000 1190
2009-04-21 118 118 115 117 212000 1170
2009-04-22 119 119 115 117 254000 1170
2009-04-23 116 118 115 118 182000 1180
2009-04-24 117 117 115 115 228000 1150
2009-04-27 116 117 115 115 207000 1150
2009-04-28 120 121 115 115 1023000 1150
2009-04-30 118 121 116 118 336000 1180
2009-05-01 120 120 117 118 111000 1180
2009-05-07 120 122 119 120 414000 1200
2009-05-08 120 120 117 119 153000 1190
2009-05-11 119 121 118 118 79000 1180
2009-05-12 117 121 117 118 355000 1180
2009-05-13 120 120 118 119 87000 1190
2009-05-14 119 120 118 119 353000 1190
2009-05-15 120 125 118 119 1468000 1190
2009-05-18 121 124 121 121 671000 1210
2009-05-19 123 123 119 120 481000 1200
2009-05-20 119 122 119 120 716000 1200
2009-05-21 121 129 120 126 1136000 1260
2009-05-22 125 127 124 126 578000 1260
2009-05-25 127 132 126 130 660000 1300
2009-05-26 133 134 130 133 470000 1330
2009-05-27 135 136 133 133 472000 1330
2009-05-28 134 134 132 133 210000 1330
2009-05-29 133 133 128 129 306000 1290
2009-06-01 129 131 129 130 320000 1300
2009-06-02 131 131 127 127 236000 1270
2009-06-03 126 129 126 129 202000 1290
2009-06-04 128 131 128 128 224000 1280
2009-06-05 128 130 126 126 408000 1260
2009-06-08 129 131 127 127 298000 1270
2009-06-09 128 129 126 126 172000 1260
2009-06-10 128 131 128 131 253000 1310
2009-06-11 131 131 129 130 187000 1300
2009-06-12 132 132 130 130 378000 1300
2009-06-15 132 137 132 137 691000 1370
2009-06-16 135 136 131 131 401000 1310
2009-06-17 131 137 131 136 494000 1360
2009-06-18 137 140 135 137 337000 1370
2009-06-19 136 138 132 134 407000 1340
2009-06-22 136 142 134 142 1077000 1420
2009-06-23 137 139 136 137 387000 1370
2009-06-24 139 139 135 138 385000 1380
2009-06-25 136 140 136 139 256000 1390
2009-06-26 139 140 137 137 212000 1370
2009-06-29 140 141 136 138 512000 1380
2009-06-30 142 142 138 142 423000 1420
2009-07-01 141 142 139 141 244000 1410
2009-07-02 140 141 137 138 202000 1380
2009-07-03 136 136 132 135 382000 1350
2009-07-06 137 137 130 131 271000 1310
2009-07-07 134 134 127 130 509000 1300
2009-07-08 131 131 123 124 488000 1240
2009-07-09 124 129 124 128 409000 1280
2009-07-10 126 127 124 124 195000 1240
2009-07-13 122 123 116 116 226000 1160
2009-07-14 121 122 118 122 193000 1220
2009-07-15 123 123 116 116 133000 1160
2009-07-16 121 122 118 118 166000 1180
2009-07-17 118 122 118 122 163000 1220
2009-07-21 126 127 122 126 362000 1260
2009-07-22 125 126 123 125 135000 1250
2009-07-23 125 125 123 123 152000 1230
2009-07-24 125 125 121 123 113000 1230
2009-07-27 124 124 122 122 100000 1220
2009-07-28 123 123 122 122 40000 1220
2009-07-29 121 123 121 123 95000 1230
2009-07-30 125 125 122 123 110000 1230
2009-07-31 126 126 123 124 92000 1240
2009-08-03 126 126 123 125 88000 1250
2009-08-04 127 127 123 123 110000 1230
2009-08-05 123 124 122 122 99000 1220
2009-08-06 124 124 122 122 58000 1220
2009-08-07 123 124 122 124 63000 1240
2009-08-10 124 125 122 122 88000 1220
2009-08-11 124 127 124 127 141000 1270
2009-08-12 127 127 125 125 146000 1250
2009-08-13 126 126 125 125 75000 1250
2009-08-14 126 126 122 123 239000 1230
2009-08-17 122 122 119 119 219000 1190
2009-08-18 119 119 117 117 296000 1170
2009-08-19 118 118 115 116 282000 1160
2009-08-20 113 118 113 115 706000 1150
2009-08-21 116 117 114 115 263000 1150
2009-08-24 118 118 114 116 292000 1160
2009-08-25 116 116 113 113 275000 1130
2009-08-26 115 119 115 118 334000 1180
2009-08-27 118 118 114 116 275000 1160
2009-08-28 116 116 114 114 136000 1140
2009-08-31 115 116 114 114 227000 1140
2009-09-01 115 116 114 116 83000 1160
2009-09-02 113 114 112 114 167000 1140
2009-09-03 114 114 111 111 146000 1110
2009-09-04 111 111 108 108 210000 1080
2009-09-07 108 109 107 107 110000 1070
2009-09-08 106 108 106 107 142000 1070
2009-09-09 111 111 108 110 137000 1100
2009-09-10 111 112 111 112 55000 1120
2009-09-11 110 111 106 106 392000 1060
2009-09-14 106 107 104 105 187000 1050
2009-09-15 107 107 105 107 70000 1070
2009-09-16 107 108 104 104 204000 1040
2009-09-17 104 105 103 105 254000 1050
2009-09-18 103 107 103 107 178000 1070
2009-09-24 106 109 106 109 282000 1090
2009-09-25 110 110 106 106 121000 1060
2009-09-28 105 105 99 104 320000 1040
2009-09-29 105 105 100 103 175000 1030
2009-09-30 102 103 100 103 184000 1030
2009-10-01 101 101 99 100 170000 1000
2009-10-02 97 98 93 96 261000 960
2009-10-05 94 96 92 96 167000 960
2009-10-06 96 96 92 94 255000 940
2009-10-07 93 96 92 96 254000 960
2009-10-08 95 98 94 94 266000 940
2009-10-09 96 98 95 97 186000 970
2009-10-13 99 101 98 100 187000 1000
2009-10-14 99 101 98 101 296000 1010
2009-10-15 101 105 100 101 561000 1010
2009-10-16 100 102 97 98 263000 980
2009-10-19 103 106 100 103 1405000 1030
2009-10-20 106 107 103 106 729000 1060
2009-10-21 106 106 103 104 330000 1040
2009-10-22 103 105 100 101 391000 1010
2009-10-23 101 102 100 101 238000 1010
2009-10-26 101 103 101 103 161000 1030
2009-10-27 101 101 98 98 277000 980
2009-10-28 99 99 96 99 267000 990
2009-10-29 96 98 95 97 285000 970
2009-10-30 98 98 96 96 172000 960
2009-11-02 91 94 91 92 485000 920
2009-11-04 94 96 92 96 251000 960
2009-11-05 95 96 93 93 209000 930
2009-11-06 94 95 92 92 208000 920
2009-11-09 93 94 91 91 208000 910
2009-11-10 93 94 91 93 169000 930
2009-11-11 94 94 91 91 118000 910
2009-11-12 90 92 90 90 221000 900
2009-11-13 91 91 88 88 161000 880
2009-11-16 89 89 86 86 218000 860
2009-11-17 87 89 86 88 286000 880
2009-11-18 88 89 86 86 163000 860
2009-11-19 86 87 86 86 270000 860
2009-11-20 88 91 87 91 445000 910
2009-11-24 94 94 88 88 221000 880
2009-11-25 89 90 87 89 131000 890
2009-11-26 90 92 89 91 168000 910
2009-11-27 91 93 90 92 263000 920
2009-11-30 93 94 91 94 287000 940
2009-12-01 91 94 91 94 227000 940
2009-12-02 95 95 92 92 121000 920
2009-12-03 94 97 93 95 232000 950
2009-12-04 94 96 94 95 131000 950
2009-12-07 98 100 94 95 502000 950
2009-12-08 96 98 95 97 459000 970
2009-12-09 97 97 93 93 552000 930
2009-12-10 94 95 91 93 323000 930
2009-12-11 94 95 92 94 450000 940
2009-12-14 93 93 92 93 181000 930
2009-12-15 94 94 91 91 113000 910
2009-12-16 91 93 90 91 224000 910
2009-12-17 91 93 91 92 99000 920
2009-12-18 92 95 92 95 235000 950
2009-12-21 97 101 95 97 1406000 970
2009-12-22 96 98 94 97 1021000 970
2009-12-24 98 100 95 97 1065000 970
2009-12-25 96 96 93 93 429000 930
2009-12-28 94 95 93 93 185000 930
2009-12-29 94 94 93 93 253000 930
2009-12-30 93 93 91 91 242000 910


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。