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
2002-01-04 74 76 73 74 12000 370
2002-01-07 75 79 75 75 29000 375
2002-01-08 76 77 75 76 33000 380
2002-01-09 76 78 76 77 30000 385
2002-01-10 79 79 76 77 20000 385
2002-01-11 77 78 77 77 76000 385
2002-01-15 77 79 73 73 76000 365
2002-01-16 77 77 75 76 7000 380
2002-01-17 75 76 74 76 10000 380
2002-01-18 76 76 73 76 26000 380
2002-01-21 76 77 73 77 43000 385
2002-01-22 77 77 73 75 32000 375
2002-01-23 73 75 73 73 14000 365
2002-01-24 73 76 73 76 47000 380
2002-01-25 77 77 74 75 33000 375
2002-01-28 76 76 75 76 35000 380
2002-01-29 76 76 75 76 27000 380
2002-01-30 73 75 73 75 19000 375
2002-01-31 75 75 73 73 11000 365
2002-02-01 72 73 72 72 25000 360
2002-02-04 70 72 70 72 37000 360
2002-02-05 70 73 67 67 26000 335
2002-02-06 66 69 66 67 18000 335
2002-02-07 66 72 66 70 31000 350
2002-02-08 72 73 70 71 36000 355
2002-02-12 73 73 71 72 7000 360
2002-02-13 73 74 72 74 21000 370
2002-02-14 74 75 73 73 38000 365
2002-02-15 77 78 72 75 77000 375
2002-02-18 75 75 75 75 3000 375
2002-02-19 74 74 72 74 16000 370
2002-02-20 75 76 74 74 38000 370
2002-02-21 74 76 74 76 14000 380
2002-02-22 74 75 73 73 14000 365
2002-02-25 73 75 73 75 15000 375
2002-02-26 75 76 74 76 46000 380
2002-02-27 77 78 77 78 75000 390
2002-02-28 80 81 79 80 73000 400
2002-03-01 80 80 66 80 102000 400
2002-03-04 76 77 73 77 62000 385
2002-03-05 78 79 77 77 17000 385
2002-03-06 80 80 75 76 52000 380
2002-03-07 75 78 75 76 17000 380
2002-03-08 76 78 75 77 108000 385
2002-03-11 77 80 77 80 43000 400
2002-03-12 80 84 78 78 48000 390
2002-03-13 79 79 78 78 21000 390
2002-03-14 79 79 76 78 44000 390
2002-03-15 79 79 77 77 71000 385
2002-03-18 78 78 76 76 10000 380
2002-03-19 77 77 75 77 29000 385
2002-03-20 73 77 73 77 12000 385
2002-03-22 77 77 73 74 46000 370
2002-03-25 76 76 73 76 39000 380
2002-03-26 72 73 72 73 33000 365
2002-03-27 75 78 71 76 48000 380
2002-03-28 78 78 73 76 25000 380
2002-03-29 72 74 72 73 50000 365
2002-04-01 74 74 71 73 20000 365
2002-04-02 71 73 70 70 35000 350
2002-04-03 70 73 70 71 33000 355
2002-04-04 70 73 70 73 46000 365
2002-04-05 72 74 72 74 28000 370
2002-04-08 73 75 73 74 68000 370
2002-04-09 75 80 75 76 30000 380
2002-04-10 77 79 76 79 20000 395
2002-04-11 79 79 77 77 34000 385
2002-04-12 77 79 76 76 25000 380
2002-04-15 79 79 75 78 73000 390
2002-04-16 77 78 76 78 9000 390
2002-04-17 77 77 74 74 20000 370
2002-04-18 74 76 73 74 27000 370
2002-04-19 76 77 76 77 32000 385
2002-04-22 75 76 75 76 16000 380
2002-04-23 75 75 75 75 10000 375
2002-04-24 76 76 73 73 26000 365
2002-04-25 74 75 73 75 21000 375
2002-04-26 76 76 74 74 27000 370
2002-04-30 77 77 74 74 24000 370
2002-05-01 78 78 74 75 30000 375
2002-05-02 74 74 72 73 13000 365
2002-05-07 73 73 71 71 8000 355
2002-05-08 71 72 71 71 15000 355
2002-05-09 72 73 72 72 8000 360
2002-05-10 73 74 72 74 21000 370
2002-05-13 72 73 71 71 22000 355
2002-05-14 71 74 71 73 31000 365
2002-05-15 73 73 72 72 83000 360
2002-05-16 73 74 72 74 8000 370
2002-05-17 74 74 72 72 5000 360
2002-05-20 74 77 72 75 52000 375
2002-05-21 77 77 75 77 44000 385
2002-05-22 77 78 75 78 38000 390
2002-05-23 79 83 78 83 85000 415
2002-05-24 93 93 85 87 186000 435
2002-05-27 90 94 86 91 154000 455
2002-05-28 87 90 87 90 66000 450
2002-05-29 90 90 83 88 57000 440
2002-05-30 84 88 84 88 59000 440
2002-05-31 82 84 81 82 69000 410
2002-06-03 83 85 82 85 60000 425
2002-06-04 82 83 81 83 39000 415
2002-06-05 81 85 81 82 37000 410
2002-06-06 84 85 82 83 31000 415
2002-06-07 83 83 81 82 29000 410
2002-06-10 82 83 81 82 23000 410
2002-06-11 81 82 81 81 21000 405
2002-06-12 81 81 80 81 29000 405
2002-06-13 81 82 81 82 36000 410
2002-06-14 82 82 78 78 178000 390
2002-06-17 83 83 75 75 62000 375
2002-06-18 84 84 77 77 52000 385
2002-06-19 83 83 77 77 58000 385
2002-06-20 75 77 75 77 9000 385
2002-06-21 76 76 73 74 59000 370
2002-06-24 72 76 72 76 19000 380
2002-06-25 76 78 75 78 10000 390
2002-06-26 80 80 73 76 35000 380
2002-06-27 72 74 70 70 308000 350
2002-06-28 72 73 72 72 67000 360
2002-07-01 73 75 72 74 25000 370
2002-07-02 74 74 72 74 23000 370
2002-07-03 73 74 71 73 16000 365
2002-07-04 73 74 73 73 25000 365
2002-07-05 73 74 73 73 17000 365
2002-07-08 75 76 73 74 65000 370
2002-07-09 74 74 73 74 12000 370
2002-07-10 74 75 74 74 19000 370
2002-07-11 74 75 74 74 22000 370
2002-07-12 75 75 74 75 18000 375
2002-07-15 78 78 73 74 93000 370
2002-07-16 73 75 73 73 63000 365
2002-07-17 74 74 72 72 59000 360
2002-07-18 72 74 72 73 17000 365
2002-07-19 73 74 72 72 22000 360
2002-07-22 72 75 72 75 23000 375
2002-07-23 75 75 72 73 32000 365
2002-07-24 72 78 72 78 100000 390
2002-07-25 75 77 74 74 20000 370
2002-07-26 73 73 72 72 46000 360
2002-07-29 75 75 72 72 30000 360
2002-07-30 75 75 73 74 22000 370
2002-07-31 74 74 72 72 38000 360
2002-08-01 72 74 72 74 59000 370
2002-08-02 72 74 72 72 54000 360
2002-08-05 72 72 71 71 16000 355
2002-08-06 70 72 70 70 72000 350
2002-08-07 72 72 70 70 12000 350
2002-08-08 73 73 73 73 9000 365
2002-08-09 73 75 71 75 48000 375
2002-08-12 73 73 71 72 20000 360
2002-08-13 72 72 72 72 41000 360
2002-08-14 73 75 73 74 24000 370
2002-08-15 79 79 74 77 59000 385
2002-08-16 75 76 73 76 25000 380
2002-08-19 75 76 72 74 14000 370
2002-08-20 73 74 72 74 17000 370
2002-08-21 73 73 72 73 8000 365
2002-08-22 73 74 73 74 13000 370
2002-08-23 73 74 73 74 5000 370
2002-08-26 75 75 71 75 43000 375
2002-08-27 75 75 75 75 14000 375
2002-08-28 75 75 73 75 36000 375
2002-08-29 72 72 72 72 11000 360
2002-08-30 72 72 71 72 24000 360
2002-09-02 71 71 70 71 13000 355
2002-09-03 70 70 70 70 19000 350
2002-09-04 70 70 65 69 84000 345
2002-09-05 69 70 67 67 26000 335
2002-09-06 70 70 67 70 63000 350
2002-09-09 70 71 70 71 9000 355
2002-09-10 70 73 70 73 24000 365
2002-09-11 70 72 70 71 34000 355
2002-09-12 71 74 70 73 25000 365
2002-09-13 70 72 70 72 126000 360
2002-09-17 72 75 71 75 23000 375
2002-09-18 72 73 70 73 14000 365
2002-09-19 73 74 70 71 36000 355
2002-09-20 72 73 71 73 14000 365
2002-09-24 73 73 71 73 17000 365
2002-09-25 73 73 72 73 33000 365
2002-09-26 72 73 71 71 49000 355
2002-09-27 73 73 71 73 48000 365
2002-09-30 72 74 71 74 46000 370
2002-10-01 73 73 70 72 20000 360
2002-10-02 72 72 70 71 11000 355
2002-10-03 72 72 66 66 29000 330
2002-10-04 66 68 65 68 31000 340
2002-10-07 67 67 65 65 15000 325
2002-10-08 66 68 63 65 12000 325
2002-10-09 65 65 62 62 13000 310
2002-10-10 62 64 60 64 23000 320
2002-10-11 62 65 62 64 27000 320
2002-10-15 73 73 62 68 68000 340
2002-10-16 65 68 61 64 17000 320
2002-10-17 67 68 63 63 11000 315
2002-10-18 68 68 64 65 15000 325
2002-10-21 65 66 63 66 12000 330
2002-10-22 65 66 63 64 11000 320
2002-10-23 61 63 61 61 20000 305
2002-10-24 62 63 61 61 21000 305
2002-10-25 68 68 61 67 46000 335
2002-10-28 67 67 66 66 16000 330
2002-10-29 65 65 64 64 23000 320
2002-10-30 64 64 62 64 10000 320
2002-10-31 64 64 62 63 8000 315
2002-11-01 62 63 61 61 12000 305
2002-11-05 62 62 60 60 11000 300
2002-11-06 63 65 63 65 31000 325
2002-11-07 63 65 63 65 65000 325
2002-11-08 61 65 61 65 25000 325
2002-11-11 63 63 60 61 46000 305
2002-11-12 56 60 56 59 30000 295
2002-11-13 58 58 55 55 12000 275
2002-11-14 55 56 53 55 41000 275
2002-11-15 64 64 55 56 71000 280
2002-11-18 53 54 51 51 35000 255
2002-11-19 50 50 46 47 50000 235
2002-11-20 45 49 45 49 62000 245
2002-11-21 49 55 49 55 33000 275
2002-11-22 60 62 57 61 32000 305
2002-11-25 57 61 57 61 25000 305
2002-11-26 63 63 58 58 34000 290
2002-11-27 61 63 60 60 32000 300
2002-11-28 62 62 60 60 31000 300
2002-11-29 58 62 58 59 24000 295
2002-12-02 57 59 57 58 16000 290
2002-12-03 58 59 58 59 15000 295
2002-12-04 59 59 53 57 39000 285
2002-12-05 54 57 54 57 12000 285
2002-12-06 55 55 54 54 25000 270
2002-12-09 55 55 53 53 15000 265
2002-12-10 52 55 52 55 13000 275
2002-12-11 58 58 53 55 31000 275
2002-12-12 55 56 53 56 45000 280
2002-12-13 52 54 52 54 151000 270
2002-12-16 58 58 50 51 75000 255
2002-12-17 57 57 51 51 75000 255
2002-12-18 56 56 51 52 80000 260
2002-12-19 50 53 50 53 31000 265
2002-12-20 53 54 50 52 39000 260
2002-12-24 51 52 50 52 33000 260
2002-12-25 50 51 49 50 41000 250
2002-12-26 51 51 51 51 31000 255
2002-12-27 56 56 51 53 41000 265
2002-12-30 55 55 54 55 18000 275


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。