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
2011-01-04 95 98 95 97 229000 970
2011-01-05 98 99 97 99 218000 990
2011-01-06 98 101 98 99 490000 990
2011-01-07 100 100 98 98 298000 980
2011-01-11 98 99 98 99 168000 990
2011-01-12 100 100 98 99 228000 990
2011-01-13 98 99 97 98 262000 980
2011-01-14 97 99 97 98 167000 980
2011-01-17 99 99 97 98 131000 980
2011-01-18 98 100 98 99 348000 990
2011-01-19 100 102 100 102 355000 1020
2011-01-20 102 102 99 100 350000 1000
2011-01-21 100 100 97 97 226000 970
2011-01-24 98 98 97 98 76000 980
2011-01-25 99 100 98 100 146000 1000
2011-01-26 100 100 99 99 87000 990
2011-01-27 99 101 99 101 290000 1010
2011-01-28 101 101 99 100 396000 1000
2011-01-31 99 101 99 99 335000 990
2011-02-01 99 100 99 100 149000 1000
2011-02-02 101 103 100 102 369000 1020
2011-02-03 103 103 102 102 179000 1020
2011-02-04 102 104 102 102 225000 1020
2011-02-07 104 107 103 106 364000 1060
2011-02-08 106 108 106 106 252000 1060
2011-02-09 105 106 104 105 236000 1050
2011-02-10 105 108 104 107 241000 1070
2011-02-14 108 110 105 106 245000 1060
2011-02-15 106 109 106 109 200000 1090
2011-02-16 109 109 106 106 294000 1060
2011-02-17 107 109 107 107 214000 1070
2011-02-18 109 109 107 109 212000 1090
2011-02-21 110 113 109 112 494000 1120
2011-02-22 112 113 109 111 444000 1110
2011-02-23 109 110 109 109 225000 1090
2011-02-24 107 107 102 102 356000 1020
2011-02-25 101 103 100 103 266000 1030
2011-02-28 106 106 101 102 343000 1020
2011-03-01 105 106 104 105 221000 1050
2011-03-02 103 103 101 102 218000 1020
2011-03-03 102 103 101 103 120000 1030
2011-03-04 105 105 103 103 236000 1030
2011-03-07 103 103 102 102 92000 1020
2011-03-08 102 103 101 103 302000 1030
2011-03-09 103 104 102 102 182000 1020
2011-03-10 101 103 101 102 511000 1020
2011-03-11 101 104 101 103 619000 1030
2011-03-14 153 153 153 153 1622000 1530
2011-03-15 138 144 110 144 3703000 1440
2011-03-16 141 143 137 139 1591000 1390
2011-03-17 129 141 126 139 900000 1390
2011-03-18 139 148 136 142 1556000 1420
2011-03-22 152 192 148 185 8999000 1850
2011-03-23 180 198 176 183 9399000 1830
2011-03-24 196 196 186 192 3272000 1920
2011-03-25 192 193 181 183 2705000 1830
2011-03-28 176 183 169 179 2259000 1790
2011-03-29 172 180 170 176 1874000 1760
2011-03-30 178 178 173 174 951000 1740
2011-03-31 170 170 161 166 1313000 1660
2011-04-01 166 171 162 171 1217000 1710
2011-04-04 171 173 168 168 929000 1680
2011-04-05 167 170 160 160 1019000 1600
2011-04-06 163 163 159 160 885000 1600
2011-04-07 159 160 155 155 442000 1550
2011-04-08 154 159 154 156 977000 1560
2011-04-11 158 165 157 164 1160000 1640
2011-04-12 162 164 157 158 722000 1580
2011-04-13 158 161 153 156 655000 1560
2011-04-14 156 165 156 164 1054000 1640
2011-04-15 165 165 161 162 626000 1620
2011-04-18 164 164 162 162 281000 1620
2011-04-19 161 162 159 160 253000 1600
2011-04-20 161 161 158 158 356000 1580
2011-04-21 159 159 152 154 609000 1540
2011-04-22 155 155 149 149 824000 1490
2011-04-25 150 155 148 148 611000 1480
2011-04-26 148 149 146 146 459000 1460
2011-04-27 146 147 141 146 722000 1460
2011-04-28 146 148 144 145 444000 1450
2011-05-02 148 150 146 148 746000 1480
2011-05-06 148 161 148 158 2268000 1580
2011-05-09 163 165 160 162 1797000 1620
2011-05-10 161 161 155 160 748000 1600
2011-05-11 160 160 155 157 655000 1570
2011-05-12 154 158 152 153 429000 1530
2011-05-13 152 153 148 152 669000 1520
2011-05-16 152 153 149 150 805000 1500
2011-05-17 141 141 135 139 1571000 1390
2011-05-18 137 139 137 138 1013000 1380
2011-05-19 140 140 132 133 914000 1330
2011-05-20 135 136 133 134 466000 1340
2011-05-23 133 135 132 133 366000 1330
2011-05-24 132 133 131 131 360000 1310
2011-05-25 132 133 126 126 761000 1260
2011-05-26 127 129 126 129 305000 1290
2011-05-27 129 134 129 131 313000 1310
2011-05-30 135 136 132 134 366000 1340
2011-05-31 134 134 132 132 248000 1320
2011-06-01 134 140 133 139 685000 1390
2011-06-02 137 149 137 140 2106000 1400
2011-06-03 140 141 133 133 674000 1330
2011-06-06 133 135 132 134 1062000 1340
2011-06-07 134 141 134 140 1381000 1400
2011-06-08 140 143 137 140 1822000 1400
2011-06-09 139 139 137 138 275000 1380
2011-06-10 139 139 132 133 1051000 1330
2011-06-13 132 138 131 137 751000 1370
2011-06-14 137 142 137 142 596000 1420
2011-06-15 143 144 141 141 497000 1410
2011-06-16 140 140 137 137 330000 1370
2011-06-17 138 138 135 136 604000 1360
2011-06-20 137 148 137 146 1456000 1460
2011-06-21 145 148 144 146 611000 1460
2011-06-22 146 147 144 147 436000 1470
2011-06-23 148 154 148 153 1720000 1530
2011-06-24 152 154 151 152 562000 1520
2011-06-27 151 151 148 148 308000 1480
2011-06-28 149 149 146 148 473000 1480
2011-06-29 150 151 146 148 393000 1480
2011-06-30 150 150 146 148 385000 1480
2011-07-01 147 148 145 147 492000 1470
2011-07-04 148 150 147 150 383000 1500
2011-07-05 150 152 148 151 609000 1510
2011-07-06 152 152 149 151 343000 1510
2011-07-07 151 152 150 151 181000 1510
2011-07-08 151 151 149 149 207000 1490
2011-07-11 149 149 145 146 401000 1460
2011-07-12 144 144 142 142 375000 1420
2011-07-13 142 143 142 142 387000 1420
2011-07-14 142 144 138 138 616000 1380
2011-07-15 138 139 135 138 513000 1380
2011-07-19 138 139 137 139 323000 1390
2011-07-20 139 140 138 139 396000 1390
2011-07-21 138 138 134 134 593000 1340
2011-07-22 135 137 133 137 631000 1370
2011-07-25 137 138 136 137 151000 1370
2011-07-26 137 137 135 135 208000 1350
2011-07-27 135 135 134 134 272000 1340
2011-07-28 132 135 132 135 450000 1350
2011-07-29 136 140 136 137 610000 1370
2011-08-01 136 140 136 140 250000 1400
2011-08-02 137 139 137 137 255000 1370
2011-08-03 136 137 135 135 317000 1350
2011-08-04 134 134 133 133 245000 1330
2011-08-05 127 130 126 129 454000 1290
2011-08-08 126 128 121 122 534000 1220
2011-08-09 119 122 108 121 702000 1210
2011-08-10 125 125 120 121 278000 1210
2011-08-11 119 133 117 132 768000 1320
2011-08-12 131 131 128 129 438000 1290
2011-08-15 131 133 130 131 290000 1310
2011-08-16 132 132 126 127 399000 1270
2011-08-17 127 134 125 133 722000 1330
2011-08-18 133 133 129 130 281000 1300
2011-08-19 126 131 126 131 244000 1310
2011-08-22 131 133 129 129 651000 1290
2011-08-23 130 131 128 129 158000 1290
2011-08-24 130 132 128 129 352000 1290
2011-08-25 131 132 129 129 293000 1290
2011-08-26 130 134 129 134 605000 1340
2011-08-29 133 138 127 132 2030000 1320
2011-08-30 135 142 134 137 1154000 1370
2011-08-31 137 137 135 136 394000 1360
2011-09-01 137 138 135 136 388000 1360
2011-09-02 134 141 134 141 871000 1410
2011-09-05 140 143 139 142 590000 1420
2011-09-06 143 143 134 136 624000 1360
2011-09-07 136 139 136 138 203000 1380
2011-09-08 140 140 136 139 322000 1390
2011-09-09 137 142 137 139 486000 1390
2011-09-12 135 136 131 133 237000 1330
2011-09-13 133 134 133 134 175000 1340
2011-09-14 134 134 125 126 419000 1260
2011-09-15 127 128 125 128 235000 1280
2011-09-16 130 134 129 134 365000 1340
2011-09-20 131 132 129 130 280000 1300
2011-09-21 130 130 126 127 333000 1270
2011-09-22 124 125 121 121 817000 1210
2011-09-26 119 120 112 113 434000 1130
2011-09-27 117 121 116 120 330000 1200
2011-09-28 123 126 121 126 465000 1260
2011-09-29 123 138 123 137 777000 1370
2011-09-30 137 139 131 137 658000 1370
2011-10-03 134 139 133 138 422000 1380
2011-10-04 134 143 131 141 799000 1410
2011-10-05 141 142 134 134 291000 1340
2011-10-06 137 137 134 135 193000 1350
2011-10-07 136 138 136 136 268000 1360
2011-10-11 140 140 138 138 477000 1380
2011-10-12 139 144 138 144 832000 1440
2011-10-13 144 145 140 142 582000 1420
2011-10-14 140 142 139 140 476000 1400
2011-10-17 145 145 141 143 405000 1430
2011-10-18 142 144 139 141 324000 1410
2011-10-19 140 142 136 137 281000 1370
2011-10-20 138 139 136 139 272000 1390
2011-10-21 139 139 137 138 108000 1380
2011-10-24 140 140 138 140 131000 1400
2011-10-25 141 143 138 139 558000 1390
2011-10-26 139 141 138 140 122000 1400
2011-10-27 141 141 135 138 268000 1380
2011-10-28 139 140 138 140 427000 1400
2011-10-31 140 142 139 140 243000 1400
2011-11-01 138 139 137 137 207000 1370
2011-11-02 134 135 131 134 374000 1340
2011-11-04 134 136 132 135 275000 1350
2011-11-07 133 139 133 137 339000 1370
2011-11-08 137 138 134 134 217000 1340
2011-11-09 134 136 132 135 498000 1350
2011-11-10 133 134 130 132 320000 1320
2011-11-11 134 134 130 132 287000 1320
2011-11-14 133 134 131 133 160000 1330
2011-11-15 131 134 131 133 201000 1330
2011-11-16 135 135 130 130 84000 1300
2011-11-17 128 129 127 128 237000 1280
2011-11-18 127 130 125 130 240000 1300
2011-11-21 131 134 130 134 202000 1340
2011-11-22 132 132 130 132 230000 1320
2011-11-24 130 130 128 128 210000 1280
2011-11-25 126 129 126 126 145000 1260
2011-11-28 127 130 127 129 156000 1290
2011-11-29 132 134 131 134 184000 1340
2011-11-30 135 137 134 134 294000 1340
2011-12-01 137 137 135 136 83000 1360
2011-12-02 134 138 134 136 223000 1360
2011-12-05 136 136 134 135 128000 1350
2011-12-06 134 138 133 133 283000 1330
2011-12-07 134 136 134 136 129000 1360
2011-12-08 136 136 131 132 200000 1320
2011-12-09 133 134 132 133 301000 1330
2011-12-12 134 136 133 134 154000 1340
2011-12-13 133 136 133 136 158000 1360
2011-12-14 136 136 132 133 122000 1330
2011-12-15 131 131 128 128 203000 1280
2011-12-16 130 131 129 129 199000 1290
2011-12-19 128 129 127 127 191000 1270
2011-12-20 128 129 127 129 211000 1290
2011-12-21 131 131 129 130 74000 1300
2011-12-22 130 130 127 127 97000 1270
2011-12-26 128 129 126 128 188000 1280
2011-12-27 128 131 127 131 168000 1310
2011-12-28 131 131 130 131 112000 1310
2011-12-29 129 130 126 127 314000 1270
2011-12-30 126 130 126 130 216000 1300


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。