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
2005-01-04 1609 1619 1601 1608 18900 1608
2005-01-05 1602 1618 1590 1590 40600 1590
2005-01-06 1584 1614 1584 1601 11700 1601
2005-01-07 1602 1610 1589 1607 28400 1607
2005-01-11 1625 1645 1620 1644 59100 1644
2005-01-12 1650 1664 1630 1642 53300 1642
2005-01-13 1641 1660 1613 1644 28200 1644
2005-01-14 1625 1666 1625 1654 48000 1654
2005-01-17 1660 1668 1660 1665 14800 1665
2005-01-18 1660 1675 1660 1675 19200 1675
2005-01-19 1662 1671 1658 1660 21200 1660
2005-01-20 1660 1670 1648 1660 34400 1660
2005-01-21 1658 1663 1646 1657 29600 1657
2005-01-24 1658 1699 1655 1684 30100 1684
2005-01-25 1684 1685 1610 1676 51000 1676
2005-01-26 1677 1679 1640 1661 23600 1661
2005-01-27 1662 1699 1662 1690 26100 1690
2005-01-28 1661 1682 1655 1667 20700 1667
2005-01-31 1640 1715 1640 1701 41000 1701
2005-02-01 1705 1705 1687 1699 32500 1699
2005-02-02 1700 1708 1690 1705 46100 1705
2005-02-03 1705 1715 1703 1708 40900 1708
2005-02-04 1709 1714 1705 1710 51200 1710
2005-02-07 1712 1734 1711 1723 60400 1723
2005-02-08 1723 1730 1711 1721 21100 1721
2005-02-09 1720 1729 1718 1725 68300 1725
2005-02-10 1730 1732 1720 1727 89800 1727
2005-02-14 1727 1730 1707 1718 59100 1718
2005-02-15 1718 1718 1683 1706 67400 1706
2005-02-16 1676 1700 1560 1692 69400 1692
2005-02-17 1662 1720 1662 1688 67600 1688
2005-02-18 1658 1700 1658 1693 21800 1693
2005-02-21 1698 1700 1685 1685 14500 1685
2005-02-22 1685 1696 1685 1685 16800 1685
2005-02-23 1667 1690 1667 1685 34600 1685
2005-02-24 1686 1690 1676 1686 17900 1686
2005-02-25 1696 1715 1694 1699 43600 1699
2005-02-28 1715 1715 1700 1710 44300 1710
2005-03-01 1708 1709 1695 1700 62000 1700
2005-03-02 1700 1746 1687 1741 68500 1741
2005-03-03 1737 1745 1710 1734 68100 1734
2005-03-04 1724 1866 1724 1809 77700 1809
2005-03-07 1819 1865 1810 1857 93100 1857
2005-03-08 1827 1865 1822 1841 67200 1841
2005-03-09 1820 1854 1820 1843 39200 1843
2005-03-10 1831 1859 1831 1850 44100 1850
2005-03-11 1910 1950 1890 1917 185400 1917
2005-03-14 1913 1920 1802 1891 112100 1891
2005-03-15 1880 1880 1810 1841 47700 1841
2005-03-16 1820 1841 1810 1828 46300 1828
2005-03-17 1818 1828 1802 1815 79700 1815
2005-03-18 1816 1870 1803 1833 71200 1833
2005-03-22 1803 1814 1781 1796 128700 1796
2005-03-23 1804 1814 1791 1810 136700 1810
2005-03-24 1800 1820 1790 1810 109600 1810
2005-03-25 1813 1829 1813 1824 58500 1824
2005-03-28 1820 1836 1812 1821 52600 1821
2005-03-29 1820 1834 1793 1810 62600 1810
2005-03-30 1805 1805 1784 1788 44300 1788
2005-03-31 1800 1843 1797 1835 74100 1835
2005-04-01 1820 1838 1812 1838 51600 1838
2005-04-04 1838 1844 1818 1830 62700 1830
2005-04-05 1848 1894 1843 1870 131700 1870
2005-04-06 1890 1930 1887 1920 206200 1920
2005-04-07 1930 1930 1890 1930 105300 1930
2005-04-08 1920 1929 1905 1929 68100 1929
2005-04-11 1929 1950 1920 1940 85600 1940
2005-04-12 1910 1960 1910 1939 119700 1939
2005-04-13 1940 1945 1910 1918 84000 1918
2005-04-14 1903 1913 1888 1906 62300 1906
2005-04-15 1905 1909 1890 1890 163600 1890
2005-04-18 1887 1887 1781 1790 64100 1790
2005-04-19 1780 1839 1759 1826 64500 1826
2005-04-20 1832 1855 1817 1832 74400 1832
2005-04-21 1815 1817 1754 1792 63500 1792
2005-04-22 1792 1833 1792 1818 82500 1818
2005-04-25 1828 1845 1820 1823 57800 1823
2005-04-26 1820 1834 1820 1834 26400 1834
2005-04-27 1824 1842 1820 1842 24600 1842
2005-04-28 1830 1840 1818 1829 32600 1829
2005-05-02 1824 1840 1816 1840 30600 1840
2005-05-06 1840 1845 1820 1845 53100 1845
2005-05-09 1850 1889 1837 1884 110400 1884
2005-05-10 1884 1920 1884 1906 93700 1906
2005-05-11 1900 1918 1888 1900 52300 1900
2005-05-12 1895 1920 1890 1916 86600 1916
2005-05-13 1900 1915 1881 1881 88500 1881
2005-05-16 1844 1877 1840 1845 54800 1845
2005-05-17 1857 1858 1791 1800 72300 1800
2005-05-18 1798 1857 1751 1758 105000 1758
2005-05-19 1799 1835 1761 1761 91100 1761
2005-05-20 1756 1794 1739 1742 88000 1742
2005-05-23 1752 1781 1744 1758 34200 1758
2005-05-24 1763 1768 1729 1745 15900 1745
2005-05-25 1755 1757 1704 1712 24900 1712
2005-05-26 1712 1742 1700 1717 27600 1717
2005-05-27 1701 1732 1698 1711 29200 1711
2005-05-30 1712 1757 1710 1721 46400 1721
2005-05-31 1721 1730 1707 1707 74600 1707
2005-06-01 1700 1727 1698 1718 58700 1718
2005-06-02 1700 1710 1690 1698 98400 1698
2005-06-03 1691 1720 1644 1671 84800 1671
2005-06-06 1672 1699 1660 1675 141700 1675
2005-06-07 1671 1690 1671 1674 94000 1674
2005-06-08 1669 1681 1651 1670 105500 1670
2005-06-09 1676 1688 1644 1645 69700 1645
2005-06-10 1635 1665 1635 1654 106700 1654
2005-06-13 1654 1684 1651 1667 40500 1667
2005-06-14 1685 1685 1651 1665 64000 1665
2005-06-15 1670 1699 1666 1693 51900 1693
2005-06-16 1694 1702 1692 1694 76700 1694
2005-06-17 1700 1714 1695 1695 94600 1695
2005-06-20 1700 1709 1698 1701 130100 1701
2005-06-21 1725 1727 1699 1701 33300 1701
2005-06-22 1701 1719 1691 1704 36900 1704
2005-06-23 1709 1718 1700 1713 37000 1713
2005-06-24 1726 1730 1680 1724 85000 1724
2005-06-27 1706 1721 1687 1712 38200 1712
2005-06-28 1715 1720 1695 1707 40900 1707
2005-06-29 1716 1738 1707 1722 54900 1722
2005-06-30 1732 1747 1716 1720 48600 1720
2005-07-01 1720 1731 1701 1713 38200 1713
2005-07-04 1720 1748 1720 1747 59900 1747
2005-07-05 1743 1757 1731 1740 92600 1740
2005-07-06 1740 1750 1738 1740 55400 1740
2005-07-07 1740 1744 1736 1742 101100 1742
2005-07-08 1716 1742 1716 1718 63700 1718
2005-07-11 1715 1731 1695 1697 108600 1697
2005-07-12 1700 1714 1690 1710 72900 1710
2005-07-13 1704 1708 1693 1702 33700 1702
2005-07-14 1702 1722 1690 1690 29000 1690
2005-07-15 1693 1704 1677 1677 74900 1677
2005-07-19 1683 1698 1681 1685 35100 1685
2005-07-20 1690 1714 1690 1699 45400 1699
2005-07-21 1710 1710 1691 1692 59700 1692
2005-07-22 1690 1690 1666 1666 49600 1666
2005-07-25 1677 1700 1670 1676 68200 1676
2005-07-26 1681 1692 1672 1672 29900 1672
2005-07-27 1677 1693 1676 1686 36300 1686
2005-07-28 1693 1693 1675 1675 42500 1675
2005-07-29 1693 1695 1677 1677 34200 1677
2005-08-01 1682 1686 1677 1677 28200 1677
2005-08-02 1679 1688 1679 1679 70600 1679
2005-08-03 1683 1724 1683 1706 107700 1706
2005-08-04 1720 1743 1713 1735 88600 1735
2005-08-05 1730 1741 1722 1723 97700 1723
2005-08-08 1721 1740 1706 1734 117000 1734
2005-08-09 1740 1819 1739 1787 102400 1787
2005-08-10 1801 1815 1772 1785 101900 1785
2005-08-11 1815 1815 1777 1789 49300 1789
2005-08-12 1794 1814 1775 1792 45900 1792
2005-08-15 1811 1811 1771 1801 48200 1801
2005-08-16 1818 1818 1793 1818 36600 1818
2005-08-17 1813 1829 1810 1810 40900 1810
2005-08-18 1810 1815 1780 1790 56900 1790
2005-08-19 1785 1820 1785 1806 37400 1806
2005-08-22 1808 1827 1805 1816 42700 1816
2005-08-23 1832 1840 1810 1820 38600 1820
2005-08-24 1825 1834 1812 1823 41500 1823
2005-08-25 1820 1834 1819 1834 83200 1834
2005-08-26 1840 1844 1819 1831 56300 1831
2005-08-29 1826 1832 1805 1810 46100 1810
2005-08-30 1811 1818 1806 1808 49600 1808
2005-08-31 1808 1818 1792 1796 60600 1796
2005-09-01 1805 1832 1801 1818 56800 1818
2005-09-02 1818 1821 1804 1808 46100 1808
2005-09-05 1806 1819 1806 1807 33100 1807
2005-09-06 1812 1835 1812 1822 29500 1822
2005-09-07 1828 1828 1810 1813 26400 1813
2005-09-08 1813 1813 1773 1789 54100 1789
2005-09-09 1790 1804 1785 1791 161400 1791
2005-09-12 1798 1825 1791 1797 66800 1797
2005-09-13 1809 1815 1788 1806 71800 1806
2005-09-14 1820 1838 1796 1838 87500 1838
2005-09-15 1839 1844 1820 1831 63100 1831
2005-09-16 1830 1830 1798 1814 59200 1814
2005-09-20 1825 1850 1817 1846 78900 1846
2005-09-21 1869 1869 1846 1851 65200 1851
2005-09-22 1859 1859 1850 1850 39100 1850
2005-09-26 1910 1911 1860 1897 97900 1897
2005-09-27 1903 1917 1892 1905 111800 1905
2005-09-28 1905 1913 1891 1896 96600 1896
2005-09-29 1885 1945 1853 1940 162800 1940
2005-09-30 1896 1939 1885 1891 101300 1891
2005-10-03 1891 1912 1860 1906 114000 1906
2005-10-04 1909 1909 1881 1903 65400 1903
2005-10-05 1890 1892 1830 1839 111000 1839
2005-10-06 1820 1821 1758 1782 133300 1782
2005-10-07 1812 1817 1775 1780 90700 1780
2005-10-11 1791 1815 1783 1809 55500 1809
2005-10-12 1825 1848 1800 1810 86000 1810
2005-10-13 1815 1828 1805 1828 95200 1828
2005-10-14 1825 1825 1809 1815 43900 1815
2005-10-17 1822 1846 1822 1836 63600 1836
2005-10-18 1850 1853 1835 1841 92800 1841
2005-10-19 1841 1844 1815 1827 127400 1827
2005-10-20 1840 1844 1815 1819 59100 1819
2005-10-21 1815 1819 1797 1818 119700 1818
2005-10-24 1829 1829 1787 1791 46100 1791
2005-10-25 1800 1827 1799 1807 52700 1807
2005-10-26 1829 1842 1810 1841 46000 1841
2005-10-27 1843 1883 1843 1880 88000 1880
2005-10-28 1880 1906 1861 1906 131000 1906
2005-10-31 1876 1924 1876 1910 85200 1910
2005-11-01 1940 1940 1910 1923 30300 1923
2005-11-02 1911 1918 1837 1879 73200 1879
2005-11-04 1849 1872 1817 1840 145900 1840
2005-11-07 1840 1853 1821 1832 102100 1832
2005-11-08 1849 1883 1830 1831 125900 1831
2005-11-09 1835 1840 1819 1819 92400 1819
2005-11-10 1840 1840 1795 1812 100000 1812
2005-11-11 1812 1830 1812 1821 48800 1821
2005-11-14 1834 1840 1825 1831 82200 1831
2005-11-15 1821 1825 1770 1786 176400 1786
2005-11-16 1800 1822 1787 1817 77400 1817
2005-11-17 1821 1855 1821 1848 92500 1848
2005-11-18 1877 1879 1850 1872 89200 1872
2005-11-21 1875 1889 1873 1879 72800 1879
2005-11-22 1884 1888 1876 1885 58400 1885
2005-11-24 1885 1893 1881 1881 107600 1881
2005-11-25 1886 1900 1874 1900 106400 1900
2005-11-28 1890 1909 1886 1898 88500 1898
2005-11-29 1898 1915 1896 1909 102600 1909
2005-11-30 1897 1916 1897 1906 62300 1906
2005-12-01 1910 1940 1908 1940 99700 1940
2005-12-02 1940 1957 1933 1950 52500 1950
2005-12-05 1960 1979 1960 1978 80300 1978
2005-12-06 1975 1990 1956 1982 99100 1982
2005-12-07 1986 2010 1983 2005 103700 2005
2005-12-08 1999 2010 1990 2005 102500 2005
2005-12-09 2015 2080 2000 2040 218500 2040
2005-12-12 2100 2440 2100 2440 430100 2440
2005-12-13 2440 2440 2320 2420 258400 2420
2005-12-14 2420 2425 2285 2335 145400 2335
2005-12-15 2295 2305 2255 2275 101900 2275
2005-12-16 2195 2230 2125 2195 131500 2195
2005-12-19 2200 2210 2165 2180 79200 2180
2005-12-20 2180 2190 2125 2190 78400 2190
2005-12-21 2155 2235 2155 2215 82400 2215
2005-12-22 2230 2300 2230 2260 103800 2260
2005-12-26 2270 2270 2150 2255 79500 2255
2005-12-27 2250 2260 2205 2235 56900 2235
2005-12-28 2205 2250 2190 2240 37600 2240
2005-12-29 2250 2280 2225 2250 40700 2250
2005-12-30 2210 2230 2185 2230 58400 2230


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。