個別株価データ

個別株価データ

名証2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
2010-01-04 104 104 104 104 2000 1040
2010-01-12 99 99 99 99 1000 990
2010-01-15 101 101 101 101 1000 1010
2010-01-18 107 107 107 107 2000 1070
2010-01-19 108 115 108 115 2000 1150
2010-01-20 114 114 114 114 2000 1140
2010-01-21 110 110 110 110 1000 1100
2010-01-22 111 115 110 115 3000 1150
2010-01-25 115 115 115 115 22000 1150
2010-01-29 113 113 113 113 1000 1130
2010-02-02 108 108 108 108 1000 1080
2010-02-04 105 105 105 105 1000 1050
2010-02-08 104 104 104 104 2000 1040
2010-02-16 101 101 101 101 10000 1010
2010-02-22 107 112 102 112 23000 1120
2010-02-24 110 120 110 120 3000 1200
2010-02-25 110 110 105 105 24000 1050
2010-02-26 105 105 105 105 2000 1050
2010-03-01 103 103 103 103 1000 1030
2010-03-02 103 103 103 103 2000 1030
2010-03-03 102 102 102 102 2000 1020
2010-03-04 102 102 102 102 1000 1020
2010-03-08 104 104 100 100 16000 1000
2010-03-09 103 103 103 103 1000 1030
2010-03-10 100 100 100 100 15000 1000
2010-03-19 100 100 99 99 6000 990
2010-03-23 100 100 100 100 2000 1000
2010-03-24 98 102 98 102 33000 1020
2010-03-25 96 100 96 100 38000 1000
2010-03-31 100 100 100 100 1000 1000
2010-04-02 97 97 97 97 4000 970
2010-04-05 98 98 98 98 1000 980
2010-04-06 97 97 97 97 2000 970
2010-04-07 97 97 97 97 1000 970
2010-04-12 97 97 97 97 10000 970
2010-04-13 100 100 100 100 5000 1000
2010-04-15 100 100 100 100 7000 1000
2010-04-16 99 99 98 98 5000 980
2010-04-19 98 98 98 98 2000 980
2010-04-20 100 100 100 100 2000 1000
2010-04-22 102 105 100 105 9000 1050
2010-04-23 103 108 103 108 4000 1080
2010-04-26 104 104 98 101 31000 1010
2010-04-27 102 102 101 101 5000 1010
2010-04-28 100 100 100 100 1000 1000
2010-04-30 100 100 100 100 1000 1000
2010-05-06 100 100 100 100 4000 1000
2010-05-07 96 96 96 96 1000 960
2010-05-17 99 99 99 99 1000 990
2010-05-18 100 100 100 100 1000 1000
2010-05-20 100 101 100 101 4000 1010
2010-05-21 103 103 103 103 2000 1030
2010-05-24 103 103 103 103 2000 1030
2010-05-25 103 107 103 107 5000 1070
2010-05-26 110 110 110 110 21000 1100
2010-05-31 110 110 110 110 1000 1100
2010-06-04 103 103 103 103 6000 1030
2010-06-10 106 106 106 106 2000 1060
2010-06-11 107 107 107 107 2000 1070
2010-06-14 114 114 112 112 8000 1120
2010-06-15 112 112 108 108 7000 1080
2010-06-18 108 108 108 108 1000 1080
2010-06-21 110 112 109 109 15000 1090
2010-06-23 113 114 113 114 6000 1140
2010-06-24 112 112 112 112 6000 1120
2010-06-25 110 110 110 110 22000 1100
2010-06-29 106 106 106 106 1000 1060
2010-06-30 106 106 106 106 1000 1060
2010-07-02 107 107 107 107 2000 1070
2010-07-05 107 107 107 107 2000 1070
2010-07-08 107 107 107 107 2000 1070
2010-07-12 105 105 105 105 3000 1050
2010-07-14 108 110 108 110 4000 1100
2010-07-15 113 113 110 110 11000 1100
2010-07-16 110 110 110 110 6000 1100
2010-07-20 109 109 108 108 2000 1080
2010-07-22 112 112 109 111 10000 1110
2010-07-26 109 109 109 109 44000 1090
2010-07-30 109 109 109 109 5000 1090
2010-08-05 105 105 105 105 1000 1050
2010-08-06 104 104 104 104 1000 1040
2010-08-11 104 104 104 104 1000 1040
2010-08-24 107 110 107 110 6000 1100
2010-08-25 110 110 110 110 21000 1100
2010-08-27 105 105 103 103 9000 1030
2010-08-31 103 103 103 103 2000 1030
2010-09-01 99 99 99 99 2000 990
2010-09-02 98 98 98 98 1000 980
2010-09-08 97 97 95 95 5000 950
2010-09-09 96 96 96 96 4000 960
2010-09-15 96 96 96 96 2000 960
2010-09-16 96 96 96 96 2000 960
2010-09-17 98 98 98 98 2000 980
2010-09-21 99 99 98 98 2000 980
2010-09-22 100 101 98 100 8000 1000
2010-09-24 101 103 101 103 2000 1030
2010-09-27 103 103 103 103 22000 1030
2010-09-28 103 103 103 103 1000 1030
2010-09-30 105 105 105 105 1000 1050
2010-10-01 105 105 100 100 3000 1000
2010-10-14 100 100 92 92 4000 920
2010-10-15 95 95 95 95 2000 950
2010-10-18 100 100 100 100 1000 1000
2010-10-19 100 100 100 100 4000 1000
2010-10-25 100 100 100 100 22000 1000
2010-10-26 95 95 95 95 3000 950
2010-10-27 97 97 95 95 2000 950
2010-10-28 92 93 92 93 3000 930
2010-11-02 93 93 93 93 3000 930
2010-11-04 94 94 93 93 4000 930
2010-11-08 94 94 94 94 1000 940
2010-11-11 95 95 95 95 4000 950
2010-11-12 96 96 96 96 2000 960
2010-11-15 97 97 97 97 3000 970
2010-11-16 97 97 95 95 10000 950
2010-11-17 96 96 96 96 2000 960
2010-11-19 92 92 92 92 5000 920
2010-11-22 94 94 94 94 3000 940
2010-11-24 100 100 100 100 1000 1000
2010-11-25 99 99 99 99 23000 990
2010-11-26 95 95 95 95 2000 950
2010-11-29 94 94 94 94 4000 940
2010-12-01 93 93 93 93 2000 930
2010-12-03 94 94 92 92 6000 920
2010-12-06 94 94 94 94 2000 940
2010-12-08 95 95 95 95 1000 950
2010-12-09 95 98 93 93 7000 930
2010-12-10 94 94 94 94 3000 940
2010-12-13 95 95 95 95 1000 950
2010-12-14 95 99 95 99 5000 990
2010-12-15 99 99 99 99 5000 990
2010-12-16 96 96 91 91 10000 910
2010-12-17 93 93 93 93 3000 930
2010-12-20 93 93 93 93 3000 930
2010-12-22 94 98 93 98 8000 980
2010-12-24 93 97 93 94 3000 940
2010-12-27 93 93 89 91 31000 910
2010-12-28 89 89 89 89 2000 890


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。