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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2007-01-04 453 459 453 459 6000 2295
2007-01-05 468 470 465 465 10000 2325
2007-01-09 455 465 455 463 10000 2315
2007-01-10 478 478 454 454 62000 2270
2007-01-11 454 465 454 463 19000 2315
2007-01-12 461 468 456 463 33000 2315
2007-01-15 488 488 478 479 18000 2395
2007-01-16 485 488 484 485 32000 2425
2007-01-17 480 486 477 484 12000 2420
2007-01-18 486 488 482 483 9000 2415
2007-01-19 478 483 478 482 8000 2410
2007-01-22 485 485 484 485 10000 2425
2007-01-23 480 480 477 477 14000 2385
2007-01-24 485 485 479 483 9000 2415
2007-01-25 475 476 470 474 30000 2370
2007-01-26 474 474 469 469 8000 2345
2007-01-29 479 479 468 468 12000 2340
2007-01-30 461 471 461 465 22000 2325
2007-01-31 465 465 457 457 13000 2285
2007-02-01 454 457 448 452 42000 2260
2007-02-02 457 457 445 446 33000 2230
2007-02-05 446 452 445 445 20000 2225
2007-02-06 445 454 445 450 49000 2250
2007-02-07 459 459 448 455 34000 2275
2007-02-08 460 460 448 453 44000 2265
2007-02-09 461 461 453 456 30000 2280
2007-02-13 461 466 456 456 27000 2280
2007-02-14 466 466 458 460 43000 2300
2007-02-15 461 466 459 462 26000 2310
2007-02-16 467 467 460 460 9000 2300
2007-02-19 475 485 461 484 97000 2420
2007-02-20 485 485 481 481 18000 2405
2007-02-21 472 473 467 473 38000 2365
2007-02-22 474 478 471 478 14000 2390
2007-02-23 483 484 482 483 16000 2415
2007-02-26 484 485 480 480 24000 2400
2007-02-27 485 489 484 484 38000 2420
2007-02-28 479 483 460 473 41000 2365
2007-03-01 468 473 465 465 27000 2325
2007-03-02 466 467 461 463 34000 2315
2007-03-05 448 453 444 444 20000 2220
2007-03-06 434 451 434 447 32000 2235
2007-03-07 443 447 440 440 37000 2200
2007-03-08 436 442 436 441 11000 2205
2007-03-09 448 455 443 445 50000 2225
2007-03-12 454 455 451 455 23000 2275
2007-03-13 460 460 452 452 15000 2260
2007-03-14 442 448 440 440 34000 2200
2007-03-15 449 452 442 452 15000 2260
2007-03-16 454 454 445 445 16000 2225
2007-03-19 435 450 435 443 16000 2215
2007-03-20 446 446 441 441 20000 2205
2007-03-22 447 453 447 450 20000 2250
2007-03-23 455 455 437 440 68000 2200
2007-03-26 470 474 458 463 68000 2315
2007-03-27 458 460 454 454 15000 2270
2007-03-28 454 454 444 448 17000 2240
2007-03-29 441 458 441 456 26000 2280
2007-03-30 461 463 445 445 17000 2225
2007-04-02 460 460 450 454 59000 2270
2007-04-03 464 465 459 460 44000 2300
2007-04-04 470 473 465 473 49000 2365
2007-04-05 478 479 473 474 21000 2370
2007-04-06 479 479 473 473 19000 2365
2007-04-09 478 478 470 476 18000 2380
2007-04-10 476 476 473 473 15000 2365
2007-04-11 472 476 472 475 16000 2375
2007-04-12 475 475 468 471 9000 2355
2007-04-13 476 476 470 470 23000 2350
2007-04-16 474 474 470 470 11000 2350
2007-04-17 467 472 466 466 16000 2330
2007-04-18 466 470 466 470 11000 2350
2007-04-19 469 469 454 454 26000 2270
2007-04-20 444 455 444 450 12000 2250
2007-04-23 445 450 444 444 34000 2220
2007-04-24 445 447 444 447 8000 2235
2007-04-25 452 453 447 449 9000 2245
2007-04-26 451 454 449 451 13000 2255
2007-04-27 446 456 446 450 11000 2250
2007-05-01 449 449 441 443 12000 2215
2007-05-02 446 450 441 449 6000 2245
2007-05-07 444 448 444 447 20000 2235
2007-05-08 447 455 446 448 20000 2240
2007-05-09 449 454 449 454 9000 2270
2007-05-10 458 460 458 459 10000 2295
2007-05-11 460 460 457 460 21000 2300
2007-05-14 455 455 452 452 36000 2260
2007-05-15 459 459 441 442 24000 2210
2007-05-16 452 452 446 451 18000 2255
2007-05-17 446 451 446 446 8000 2230
2007-05-18 446 446 441 442 13000 2210
2007-05-21 450 450 444 444 15000 2220
2007-05-22 445 445 440 443 15000 2215
2007-05-23 447 447 442 443 15000 2215
2007-05-24 438 444 438 444 8000 2220
2007-05-25 442 442 432 436 15000 2180
2007-05-28 431 433 426 433 14000 2165
2007-05-29 434 442 425 441 25000 2205
2007-05-30 446 446 441 441 7000 2205
2007-05-31 440 447 439 446 16000 2230
2007-06-01 446 446 440 442 14000 2210
2007-06-04 447 448 447 448 6000 2240
2007-06-05 447 450 447 450 20000 2250
2007-06-06 450 450 449 449 7000 2245
2007-06-07 447 452 447 452 14000 2260
2007-06-08 455 455 451 453 55000 2265
2007-06-11 455 455 449 451 30000 2255
2007-06-12 452 452 446 446 14000 2230
2007-06-13 446 446 437 437 8000 2185
2007-06-14 437 445 436 445 17000 2225
2007-06-15 446 455 445 455 28000 2275
2007-06-18 455 455 454 454 14000 2270
2007-06-19 445 446 445 445 15000 2225
2007-06-20 440 443 440 443 12000 2215
2007-06-21 444 450 442 448 32000 2240
2007-06-22 449 450 447 448 18000 2240
2007-06-25 443 445 443 443 15000 2215
2007-06-26 444 446 444 446 10000 2230
2007-06-27 446 451 442 446 20000 2230
2007-06-28 452 452 447 449 14000 2245
2007-06-29 445 453 445 453 18000 2265
2007-07-02 455 455 443 449 30000 2245
2007-07-03 454 454 446 453 33000 2265
2007-07-04 455 458 451 458 20000 2290
2007-07-05 458 460 455 458 9000 2290
2007-07-06 459 459 449 449 8000 2245
2007-07-09 454 457 453 457 8000 2285
2007-07-10 456 459 451 457 20000 2285
2007-07-11 458 458 449 457 19000 2285
2007-07-12 457 464 457 460 18000 2300
2007-07-13 462 462 454 461 16000 2305
2007-07-18 571 630 540 554 5142000 2770
2007-07-19 574 574 530 539 556000 2695
2007-07-20 530 535 510 515 297000 2575
2007-07-23 495 511 492 506 95000 2530
2007-07-24 503 510 500 508 73000 2540
2007-07-25 502 510 502 509 36000 2545
2007-07-26 505 511 505 508 46000 2540
2007-07-27 506 511 503 511 71000 2555
2007-07-30 510 518 510 514 29000 2570
2007-07-31 517 518 510 515 34000 2575
2007-08-01 510 511 500 500 19000 2500
2007-08-02 510 510 490 490 50000 2450
2007-08-03 492 492 487 492 22000 2460
2007-08-06 507 507 489 499 39000 2495
2007-08-07 518 518 506 512 62000 2560
2007-08-08 511 513 504 508 56000 2540
2007-08-09 508 515 502 513 103000 2565
2007-08-10 514 515 497 499 73000 2495
2007-08-13 499 508 499 502 33000 2510
2007-08-14 502 502 495 498 37000 2490
2007-08-15 498 500 494 494 31000 2470
2007-08-16 489 504 480 485 85000 2425
2007-08-17 481 482 453 458 95000 2290
2007-08-20 463 472 463 472 59000 2360
2007-08-21 470 470 454 468 61000 2340
2007-08-22 468 468 459 461 50000 2305
2007-08-23 436 438 419 425 302000 2125
2007-08-24 410 424 406 424 143000 2120
2007-08-27 415 428 415 428 70000 2140
2007-08-28 426 426 412 415 50000 2075
2007-08-29 415 415 406 406 52000 2030
2007-08-30 406 407 400 405 41000 2025
2007-08-31 410 419 405 419 31000 2095
2007-09-03 416 424 415 422 38000 2110
2007-09-04 422 423 415 419 40000 2095
2007-09-05 419 419 413 413 18000 2065
2007-09-06 411 417 405 414 65000 2070
2007-09-07 410 411 408 411 29000 2055
2007-09-10 412 417 408 410 29000 2050
2007-09-11 409 419 409 417 47000 2085
2007-09-12 418 426 418 426 42000 2130
2007-09-13 426 426 420 420 26000 2100
2007-09-14 430 431 424 427 65000 2135
2007-09-18 422 429 413 420 30000 2100
2007-09-19 416 428 416 425 26000 2125
2007-09-20 428 428 425 425 15000 2125
2007-09-21 426 426 415 416 15000 2080
2007-09-25 426 426 410 424 18000 2120
2007-09-26 425 425 419 422 19000 2110
2007-09-27 420 431 420 429 37000 2145
2007-09-28 424 425 420 421 20000 2105
2007-10-01 427 427 416 416 12000 2080
2007-10-02 421 421 416 417 11000 2085
2007-10-03 417 420 412 416 23000 2080
2007-10-04 415 418 415 416 6000 2080
2007-10-05 420 420 415 419 19000 2095
2007-10-09 424 425 423 425 10000 2125
2007-10-10 428 429 423 428 15000 2140
2007-10-11 423 429 423 429 21000 2145
2007-10-12 424 428 422 422 19000 2110
2007-10-15 427 428 424 424 18000 2120
2007-10-16 426 426 417 418 27000 2090
2007-10-17 418 418 411 412 18000 2060
2007-10-18 410 414 410 414 7000 2070
2007-10-19 413 413 412 413 15000 2065
2007-10-22 411 411 405 408 26000 2040
2007-10-23 413 413 407 409 11000 2045
2007-10-24 414 414 406 407 9000 2035
2007-10-25 402 402 399 401 15000 2005
2007-10-26 396 398 394 397 13000 1985
2007-10-29 392 395 392 395 15000 1975
2007-10-30 385 401 381 400 43000 2000
2007-10-31 405 405 402 404 17000 2020
2007-11-01 409 414 409 413 15000 2065
2007-11-02 413 413 408 409 10000 2045
2007-11-05 408 409 401 401 18000 2005
2007-11-06 406 409 406 409 10000 2045
2007-11-07 414 415 409 409 9000 2045
2007-11-08 414 414 407 407 7000 2035
2007-11-09 412 412 410 411 15000 2055
2007-11-12 408 408 403 403 13000 2015
2007-11-13 400 400 385 386 28000 1930
2007-11-14 391 392 391 392 17000 1960
2007-11-15 393 394 386 394 15000 1970
2007-11-16 397 397 391 392 16000 1960
2007-11-19 392 392 381 381 10000 1905
2007-11-20 381 381 367 371 32000 1855
2007-11-21 376 381 364 364 39000 1820
2007-11-22 369 379 369 379 30000 1895
2007-11-26 374 387 374 383 18000 1915
2007-11-27 388 389 375 385 22000 1925
2007-11-28 385 390 383 385 11000 1925
2007-11-29 385 402 385 398 23000 1990
2007-11-30 398 408 396 403 42000 2015
2007-12-03 398 399 392 399 24000 1995
2007-12-04 394 394 387 387 33000 1935
2007-12-05 386 392 386 392 16000 1960
2007-12-06 394 395 387 391 17000 1955
2007-12-07 392 397 388 396 31000 1980
2007-12-10 399 400 398 399 18000 1995
2007-12-11 408 408 404 404 29000 2020
2007-12-12 409 412 402 411 43000 2055
2007-12-13 420 420 406 408 25000 2040
2007-12-14 407 408 406 406 53000 2030
2007-12-17 391 391 387 387 4000 1935
2007-12-18 378 383 378 381 22000 1905
2007-12-19 380 383 379 381 23000 1905
2007-12-20 379 380 377 377 29000 1885
2007-12-21 380 380 371 377 76000 1885
2007-12-25 382 387 375 377 21000 1885
2007-12-26 382 383 380 383 13000 1915
2007-12-27 380 382 373 382 13000 1910
2007-12-28 381 381 376 376 3000 1880


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。