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
2011-01-04 984 1000 984 997 55700 997
2011-01-05 1000 1004 993 1002 46300 1002
2011-01-06 1003 1018 996 1007 34100 1007
2011-01-07 1012 1014 998 998 30000 998
2011-01-11 991 1012 991 1008 31700 1008
2011-01-12 1010 1013 990 993 53200 993
2011-01-13 999 1009 996 1006 25300 1006
2011-01-14 997 1012 994 1000 36600 1000
2011-01-17 1000 1008 996 1000 13800 1000
2011-01-18 1008 1014 1001 1001 42900 1001
2011-01-19 1006 1031 1000 1031 70100 1031
2011-01-20 1024 1030 1014 1019 27700 1019
2011-01-21 1013 1020 998 998 49700 998
2011-01-24 994 1009 994 1009 38000 1009
2011-01-25 1010 1055 1008 1053 65700 1053
2011-01-26 1055 1055 1040 1049 60500 1049
2011-01-27 1049 1057 1042 1052 18300 1052
2011-01-28 1044 1049 1031 1038 32800 1038
2011-01-31 1023 1031 1015 1015 30300 1015
2011-02-01 1025 1038 1000 1035 42500 1035
2011-02-02 1037 1061 1037 1055 48200 1055
2011-02-03 1055 1055 1031 1035 29200 1035
2011-02-04 1049 1055 1037 1042 62800 1042
2011-02-07 1042 1046 1034 1039 30100 1039
2011-02-08 1049 1055 1034 1035 32100 1035
2011-02-09 1045 1050 1033 1049 45600 1049
2011-02-10 1040 1070 1039 1067 39300 1067
2011-02-14 1067 1076 1064 1067 30700 1067
2011-02-15 1066 1068 1057 1063 18600 1063
2011-02-16 1063 1081 1060 1067 30200 1067
2011-02-17 1065 1088 1063 1086 46200 1086
2011-02-18 1089 1096 1087 1090 40800 1090
2011-02-21 1090 1090 1030 1061 62500 1061
2011-02-22 1052 1052 1034 1038 49300 1038
2011-02-23 1016 1029 1010 1010 61800 1010
2011-02-24 1010 1012 987 998 74800 998
2011-02-25 991 1015 990 1008 57000 1008
2011-02-28 1009 1040 1008 1030 64900 1030
2011-03-01 1031 1052 1029 1045 109600 1045
2011-03-02 1040 1053 1026 1027 52300 1027
2011-03-03 1036 1066 1036 1062 30500 1062
2011-03-04 1064 1075 1027 1029 72400 1029
2011-03-07 1029 1029 993 1000 73100 1000
2011-03-08 1000 1011 998 1000 36800 1000
2011-03-09 1001 1019 1000 1000 43000 1000
2011-03-10 996 996 978 983 36600 983
2011-03-11 981 993 976 976 102800 976
2011-03-14 901 995 901 980 95100 980
2011-03-15 900 943 854 899 100800 899
2011-03-16 880 930 880 925 115700 925
2011-03-17 924 945 888 938 76000 938
2011-03-18 948 991 940 991 81300 991
2011-03-22 1021 1074 1011 1056 96400 1056
2011-03-23 1071 1072 1000 1018 104100 1018
2011-03-24 1033 1040 1023 1024 36400 1024
2011-03-25 1040 1083 1034 1081 82800 1081
2011-03-28 1082 1089 1058 1087 60300 1087
2011-03-29 1069 1069 1019 1043 75800 1043
2011-03-30 1045 1054 1033 1050 36500 1050
2011-03-31 1054 1058 1041 1058 47000 1058
2011-04-01 1058 1065 1047 1050 41400 1050
2011-04-04 1053 1053 1030 1043 63800 1043
2011-04-05 1031 1032 1003 1022 61500 1022
2011-04-06 1029 1044 1018 1038 69100 1038
2011-04-07 1039 1049 1014 1015 31300 1015
2011-04-08 1015 1026 1005 1021 32900 1021
2011-04-11 1029 1035 1016 1021 34400 1021
2011-04-12 1012 1026 1002 1013 24400 1013
2011-04-13 1005 1023 1001 1019 24300 1019
2011-04-14 1020 1041 1013 1035 36300 1035
2011-04-15 1040 1046 1031 1040 23900 1040
2011-04-18 1027 1050 1027 1040 36200 1040
2011-04-19 1028 1030 1011 1022 26800 1022
2011-04-20 1020 1037 1013 1018 18400 1018
2011-04-21 1028 1031 1015 1021 33800 1021
2011-04-22 1011 1012 992 997 34700 997
2011-04-25 991 1005 988 992 43200 992
2011-04-26 999 1007 990 991 54200 991
2011-04-27 990 1002 976 982 39900 982
2011-04-28 997 1002 982 998 48500 998
2011-05-02 1016 1034 997 1032 72200 1032
2011-05-06 1024 1024 1010 1017 33600 1017
2011-05-09 1010 1014 994 1007 88100 1007
2011-05-10 1007 1015 986 1010 49600 1010
2011-05-11 1012 1016 988 997 45500 997
2011-05-12 992 993 975 975 38600 975
2011-05-13 973 980 951 965 54800 965
2011-05-16 960 962 945 945 37000 945
2011-05-17 948 952 933 933 47100 933
2011-05-18 934 964 901 952 67800 952
2011-05-19 956 956 929 936 34800 936
2011-05-20 939 954 936 940 29000 940
2011-05-23 941 941 924 933 25900 933
2011-05-24 933 943 926 936 19800 936
2011-05-25 933 941 908 922 63000 922
2011-05-26 922 922 895 904 62600 904
2011-05-27 904 936 892 922 44300 922
2011-05-30 913 918 903 906 38500 906
2011-05-31 901 910 898 906 49300 906
2011-06-01 906 912 895 908 40700 908
2011-06-02 899 913 899 911 29800 911
2011-06-03 902 908 876 881 56000 881
2011-06-06 884 884 855 860 42900 860
2011-06-07 850 861 839 859 76200 859
2011-06-08 859 869 859 863 24400 863
2011-06-09 873 892 866 886 60500 886
2011-06-10 890 899 879 885 91800 885
2011-06-13 880 892 868 884 55600 884
2011-06-14 884 900 871 898 42200 898
2011-06-15 904 904 870 898 60900 898
2011-06-16 891 891 863 863 85200 863
2011-06-17 867 870 829 839 98000 839
2011-06-20 848 860 842 856 31800 856
2011-06-21 865 875 857 873 35000 873
2011-06-22 876 899 876 897 43000 897
2011-06-23 897 905 883 897 38800 897
2011-06-24 893 918 893 918 37100 918
2011-06-27 915 919 904 906 24900 906
2011-06-28 906 926 906 926 37200 926
2011-06-29 939 948 929 948 46500 948
2011-06-30 950 959 939 945 43600 945
2011-07-01 954 969 941 958 63700 958
2011-07-04 968 968 932 937 88200 937
2011-07-05 938 944 905 912 83000 912
2011-07-06 913 929 913 923 65500 923
2011-07-07 921 926 912 918 42500 918
2011-07-08 920 925 914 917 30400 917
2011-07-11 907 934 905 932 56200 932
2011-07-12 931 948 920 945 51900 945
2011-07-13 945 957 941 953 26500 953
2011-07-14 949 949 914 918 30300 918
2011-07-15 919 927 906 926 35800 926
2011-07-19 923 924 913 923 18300 923
2011-07-20 924 927 910 913 16300 913
2011-07-21 915 915 901 905 11800 905
2011-07-22 903 914 900 914 37600 914
2011-07-25 914 935 914 932 36700 932
2011-07-26 932 945 931 939 26900 939
2011-07-27 926 932 904 920 25600 920
2011-07-28 911 917 902 917 31200 917
2011-07-29 919 927 905 905 29300 905
2011-08-01 901 924 899 915 19600 915
2011-08-02 910 910 887 894 34100 894
2011-08-03 881 889 864 866 29400 866
2011-08-04 870 873 857 857 27800 857
2011-08-05 850 855 832 838 50500 838
2011-08-08 826 826 820 821 28000 821
2011-08-09 812 837 795 831 52600 831
2011-08-10 842 849 836 839 19500 839
2011-08-11 838 859 835 859 42400 859
2011-08-12 872 876 860 875 26900 875
2011-08-15 890 895 869 884 37300 884
2011-08-16 885 896 884 888 23200 888
2011-08-17 888 891 877 887 15700 887
2011-08-18 888 898 876 881 32000 881
2011-08-19 866 873 853 868 22500 868
2011-08-22 861 877 853 861 23800 861
2011-08-23 874 886 874 882 28900 882
2011-08-24 880 892 875 882 29900 882
2011-08-25 895 919 895 912 43300 912
2011-08-26 915 927 913 922 30700 922
2011-08-29 929 935 913 929 26000 929
2011-08-30 939 953 929 943 45600 943
2011-08-31 933 952 933 945 38900 945
2011-09-01 936 942 925 934 20300 934
2011-09-02 934 955 922 955 30500 955
2011-09-05 940 942 918 923 10100 923
2011-09-06 923 929 900 906 26400 906
2011-09-07 913 926 909 923 25800 923
2011-09-08 938 948 930 947 21200 947
2011-09-09 935 950 930 945 83600 945
2011-09-12 930 930 927 927 10700 927
2011-09-13 924 947 917 946 16900 946
2011-09-14 948 953 917 920 23600 920
2011-09-15 932 943 927 940 16800 940
2011-09-16 940 960 940 960 27400 960
2011-09-20 943 943 922 924 14700 924
2011-09-21 939 949 923 923 26700 923
2011-09-22 928 940 905 928 21700 928
2011-09-26 924 925 898 898 27300 898
2011-09-27 897 939 897 939 29400 939
2011-09-28 935 980 935 980 60400 980
2011-09-29 976 997 968 996 81200 996
2011-09-30 998 1010 982 1010 33400 1010
2011-10-03 968 989 951 974 62100 974
2011-10-04 974 993 953 985 43800 985
2011-10-05 989 989 925 951 51500 951
2011-10-06 948 965 941 960 21900 960
2011-10-07 954 976 951 957 42200 957
2011-10-11 970 989 970 989 27200 989
2011-10-12 972 975 932 947 38400 947
2011-10-13 952 952 931 931 12500 931
2011-10-14 921 927 907 907 14800 907
2011-10-17 933 947 918 936 13700 936
2011-10-18 930 935 910 914 11100 914
2011-10-19 929 934 917 920 14300 920
2011-10-20 916 926 906 918 8600 918
2011-10-21 924 924 907 907 8800 907
2011-10-24 919 946 919 930 18300 930
2011-10-25 920 942 916 929 22200 929
2011-10-26 915 920 886 887 42600 887
2011-10-27 891 899 857 875 40400 875
2011-10-28 873 893 872 877 37000 877
2011-10-31 877 879 855 855 28200 855
2011-11-01 851 865 846 848 16900 848
2011-11-02 832 838 791 795 100000 795
2011-11-04 825 847 812 847 37700 847
2011-11-07 853 860 841 860 37500 860
2011-11-08 845 857 838 838 12800 838
2011-11-09 840 874 840 866 27400 866
2011-11-10 841 847 828 842 20200 842
2011-11-11 836 849 811 842 26200 842
2011-11-14 840 844 820 825 11400 825
2011-11-15 817 825 817 819 5300 819
2011-11-16 809 829 806 817 13600 817
2011-11-17 818 857 803 841 28500 841
2011-11-18 828 849 828 844 21000 844
2011-11-21 842 853 838 848 7600 848
2011-11-22 833 844 830 842 13400 842
2011-11-24 827 840 818 833 32100 833
2011-11-25 826 848 811 826 39100 826
2011-11-28 840 867 830 855 29900 855
2011-11-29 855 855 817 827 56300 827
2011-11-30 828 830 819 823 61300 823
2011-12-01 830 834 816 819 19200 819
2011-12-02 832 844 828 838 25000 838
2011-12-05 847 853 839 848 25100 848
2011-12-06 852 853 820 820 17200 820
2011-12-07 834 848 822 848 35100 848
2011-12-08 849 849 829 839 22600 839
2011-12-09 824 832 821 825 56800 825
2011-12-12 826 848 826 837 22400 837
2011-12-13 828 863 828 859 27900 859
2011-12-14 860 875 858 871 30000 871
2011-12-15 862 866 833 842 16900 842
2011-12-16 852 852 820 820 18500 820
2011-12-19 817 819 808 808 22200 808
2011-12-20 801 813 801 807 21800 807
2011-12-21 819 824 817 819 26700 819
2011-12-22 815 833 812 829 23800 829
2011-12-26 825 831 803 804 29400 804
2011-12-27 807 817 807 809 10300 809
2011-12-28 811 815 806 809 11500 809
2011-12-29 814 815 805 809 10800 809
2011-12-30 809 819 808 813 17700 813


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。