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
2005-01-04 489 490 488 488 45000 2440
2005-01-05 489 489 476 483 52000 2415
2005-01-06 476 476 468 473 59000 2365
2005-01-07 477 477 460 469 102000 2345
2005-01-11 479 481 474 479 139000 2395
2005-01-12 474 475 466 469 50000 2345
2005-01-13 474 474 466 466 65000 2330
2005-01-14 468 470 462 467 57000 2335
2005-01-17 473 480 469 471 119000 2355
2005-01-18 472 476 465 472 74000 2360
2005-01-19 475 475 466 469 29000 2345
2005-01-20 466 472 465 468 47000 2340
2005-01-21 465 468 465 468 38000 2340
2005-01-24 468 474 461 465 59000 2325
2005-01-25 466 470 454 469 70000 2345
2005-01-26 471 477 468 473 125000 2365
2005-01-27 474 474 470 473 44000 2365
2005-01-28 468 470 465 470 26000 2350
2005-01-31 470 488 464 480 133000 2400
2005-02-01 475 480 474 480 36000 2400
2005-02-02 480 485 476 484 63000 2420
2005-02-03 486 488 479 484 133000 2420
2005-02-04 484 484 473 474 54000 2370
2005-02-07 476 494 476 490 163000 2450
2005-02-08 495 495 485 490 94000 2450
2005-02-09 489 494 489 493 89000 2465
2005-02-10 494 495 491 491 70000 2455
2005-02-14 495 500 485 496 174000 2480
2005-02-15 496 500 496 499 85000 2495
2005-02-16 499 499 485 494 31000 2470
2005-02-17 485 492 485 492 32000 2460
2005-02-18 488 493 486 490 36000 2450
2005-02-21 495 496 490 491 42000 2455
2005-02-22 494 495 491 491 34000 2455
2005-02-23 495 495 486 490 42000 2450
2005-02-24 495 500 495 500 71000 2500
2005-02-25 500 507 493 505 181000 2525
2005-02-28 510 515 509 514 103000 2570
2005-03-01 518 518 502 517 93000 2585
2005-03-02 517 528 516 523 81000 2615
2005-03-03 519 528 518 521 132000 2605
2005-03-04 520 525 515 522 97000 2610
2005-03-07 523 530 517 523 101000 2615
2005-03-08 525 525 520 522 65000 2610
2005-03-09 515 523 515 523 46000 2615
2005-03-10 523 524 521 521 47000 2605
2005-03-11 524 529 524 527 186000 2635
2005-03-14 528 544 527 533 105000 2665
2005-03-15 539 545 532 534 107000 2670
2005-03-16 542 545 534 536 105000 2680
2005-03-17 537 538 531 536 41000 2680
2005-03-18 540 546 539 546 93000 2730
2005-03-22 548 548 544 545 60000 2725
2005-03-23 546 546 540 543 78000 2715
2005-03-24 547 547 543 543 101000 2715
2005-03-25 533 540 528 540 163000 2700
2005-03-28 525 538 524 538 75000 2690
2005-03-29 518 525 516 520 94000 2600
2005-03-30 516 516 511 514 45000 2570
2005-03-31 514 530 514 530 77000 2650
2005-04-01 528 528 515 526 36000 2630
2005-04-04 526 535 525 535 85000 2675
2005-04-05 535 540 534 540 49000 2700
2005-04-06 539 546 537 546 125000 2730
2005-04-07 546 548 540 547 63000 2735
2005-04-08 545 548 535 545 62000 2725
2005-04-11 546 548 538 543 37000 2715
2005-04-12 540 543 536 537 28000 2685
2005-04-13 537 537 529 533 29000 2665
2005-04-14 527 528 514 528 64000 2640
2005-04-15 518 522 515 516 52000 2580
2005-04-18 491 500 473 480 134000 2400
2005-04-19 485 511 485 507 97000 2535
2005-04-20 511 511 497 502 60000 2510
2005-04-21 495 497 485 492 40000 2460
2005-04-22 501 510 497 510 54000 2550
2005-04-25 515 515 506 507 34000 2535
2005-04-26 505 507 501 506 14000 2530
2005-04-27 492 500 491 494 172000 2470
2005-04-28 494 495 487 492 52000 2460
2005-05-02 495 495 488 488 25000 2440
2005-05-06 500 505 491 505 58000 2525
2005-05-09 509 509 501 509 38000 2545
2005-05-10 512 514 504 514 63000 2570
2005-05-11 505 513 504 512 41000 2560
2005-05-12 505 512 504 512 35000 2560
2005-05-13 502 512 502 508 62000 2540
2005-05-16 509 509 490 490 29000 2450
2005-05-17 502 502 479 481 41000 2405
2005-05-18 476 476 464 467 100000 2335
2005-05-19 467 480 467 476 55000 2380
2005-05-20 475 485 471 471 37000 2355
2005-05-23 479 479 467 468 51000 2340
2005-05-24 467 474 464 474 49000 2370
2005-05-25 464 469 462 462 109000 2310
2005-05-26 460 463 455 458 31000 2290
2005-05-27 458 471 452 466 79000 2330
2005-05-30 466 472 461 461 53000 2305
2005-05-31 460 465 459 460 61000 2300
2005-06-01 459 467 458 467 64000 2335
2005-06-02 472 474 464 464 84000 2320
2005-06-03 464 468 457 467 94000 2335
2005-06-06 457 459 454 455 56000 2275
2005-06-07 454 456 450 454 101000 2270
2005-06-08 454 465 454 459 54000 2295
2005-06-09 464 464 457 460 98000 2300
2005-06-10 461 468 460 462 154000 2310
2005-06-13 462 467 456 456 95000 2280
2005-06-14 459 466 459 465 137000 2325
2005-06-15 475 482 470 472 202000 2360
2005-06-16 481 484 475 477 121000 2385
2005-06-17 487 488 482 485 139000 2425
2005-06-20 493 494 484 486 93000 2430
2005-06-21 486 489 486 487 35000 2435
2005-06-22 488 493 480 493 75000 2465
2005-06-23 495 495 486 488 38000 2440
2005-06-24 490 498 485 498 65000 2490
2005-06-27 490 491 488 490 69000 2450
2005-06-28 492 493 485 493 77000 2465
2005-06-29 494 498 491 497 56000 2485
2005-06-30 493 496 491 491 40000 2455
2005-07-01 491 500 488 494 100000 2470
2005-07-04 498 498 489 497 98000 2485
2005-07-05 494 494 490 492 52000 2460
2005-07-06 496 498 491 491 88000 2455
2005-07-07 496 496 491 493 74000 2465
2005-07-08 495 499 494 495 100000 2475
2005-07-11 508 508 500 503 83000 2515
2005-07-12 500 501 496 496 60000 2480
2005-07-13 500 500 496 499 46000 2495
2005-07-14 495 503 495 496 47000 2480
2005-07-15 497 499 496 496 40000 2480
2005-07-19 499 499 496 498 44000 2490
2005-07-20 500 510 497 510 137000 2550
2005-07-21 510 513 503 503 74000 2515
2005-07-22 503 509 499 503 52000 2515
2005-07-25 509 509 503 505 47000 2525
2005-07-26 505 506 500 505 27000 2525
2005-07-27 506 508 502 508 59000 2540
2005-07-28 508 508 505 506 21000 2530
2005-07-29 509 510 506 509 40000 2545
2005-08-01 510 514 505 505 46000 2525
2005-08-02 507 515 505 505 66000 2525
2005-08-03 504 513 504 505 39000 2525
2005-08-04 504 505 496 500 77000 2500
2005-08-05 496 497 487 487 62000 2435
2005-08-08 485 485 474 481 78000 2405
2005-08-09 482 493 482 493 47000 2465
2005-08-10 498 505 496 503 99000 2515
2005-08-11 503 507 501 506 56000 2530
2005-08-12 502 504 500 503 37000 2515
2005-08-15 504 504 498 499 55000 2495
2005-08-16 499 503 499 503 33000 2515
2005-08-17 500 505 500 500 62000 2500
2005-08-18 501 503 498 498 48000 2490
2005-08-19 497 500 497 498 30000 2490
2005-08-22 497 499 492 499 81000 2495
2005-08-23 498 503 498 500 37000 2500
2005-08-24 502 504 499 503 74000 2515
2005-08-25 504 504 499 500 78000 2500
2005-08-26 502 502 499 499 59000 2495
2005-08-29 501 501 496 496 30000 2480
2005-08-30 496 498 495 498 44000 2490
2005-08-31 499 499 496 498 26000 2490
2005-09-01 498 500 497 497 90000 2485
2005-09-02 500 500 498 499 38000 2495
2005-09-05 499 501 498 499 40000 2495
2005-09-06 500 500 497 497 57000 2485
2005-09-07 498 500 496 497 55000 2485
2005-09-08 499 499 495 496 53000 2480
2005-09-09 499 501 496 501 224000 2505
2005-09-12 503 503 499 499 65000 2495
2005-09-13 501 503 500 503 105000 2515
2005-09-14 503 508 502 505 77000 2525
2005-09-15 503 510 503 506 75000 2530
2005-09-16 508 510 506 507 67000 2535
2005-09-20 510 513 508 510 74000 2550
2005-09-21 512 514 510 510 73000 2550
2005-09-22 513 517 511 511 83000 2555
2005-09-26 516 527 516 526 150000 2630
2005-09-27 524 527 515 521 100000 2605
2005-09-28 525 536 520 535 143000 2675
2005-09-29 535 546 529 545 175000 2725
2005-09-30 541 541 520 522 170000 2610
2005-10-03 520 526 515 524 107000 2620
2005-10-04 528 528 513 518 109000 2590
2005-10-05 518 518 507 507 113000 2535
2005-10-06 505 505 496 496 91000 2480
2005-10-07 491 498 491 497 106000 2485
2005-10-11 499 507 496 507 101000 2535
2005-10-12 510 513 505 509 128000 2545
2005-10-13 506 509 498 502 146000 2510
2005-10-14 498 502 494 495 95000 2475
2005-10-17 495 498 493 493 99000 2465
2005-10-18 495 499 492 492 73000 2460
2005-10-19 497 497 491 491 77000 2455
2005-10-20 496 496 492 496 47000 2480
2005-10-21 496 497 492 494 59000 2470
2005-10-24 494 499 490 492 82000 2460
2005-10-25 497 499 495 495 69000 2475
2005-10-26 496 503 496 496 140000 2480
2005-10-27 500 519 500 511 129000 2555
2005-10-28 515 532 513 532 215000 2660
2005-10-31 532 540 527 530 213000 2650
2005-11-01 530 539 525 539 137000 2695
2005-11-02 540 540 525 525 58000 2625
2005-11-04 534 534 529 532 81000 2660
2005-11-07 532 532 520 526 84000 2630
2005-11-08 532 532 522 522 65000 2610
2005-11-09 519 527 518 521 77000 2605
2005-11-10 527 528 516 528 77000 2640
2005-11-11 530 530 523 525 50000 2625
2005-11-14 526 526 515 515 61000 2575
2005-11-15 520 520 514 515 67000 2575
2005-11-16 513 518 510 517 79000 2585
2005-11-17 514 522 514 518 69000 2590
2005-11-18 524 529 520 527 80000 2635
2005-11-21 528 528 521 522 52000 2610
2005-11-22 526 529 523 526 75000 2630
2005-11-24 526 526 520 520 71000 2600
2005-11-25 523 523 518 523 39000 2615
2005-11-28 516 523 511 515 107000 2575
2005-11-29 518 524 517 522 68000 2610
2005-11-30 515 521 512 513 201000 2565
2005-12-01 517 525 514 522 81000 2610
2005-12-02 525 534 523 529 98000 2645
2005-12-05 534 534 526 532 81000 2660
2005-12-06 528 530 523 523 132000 2615
2005-12-07 525 527 522 526 77000 2630
2005-12-08 529 529 524 525 107000 2625
2005-12-09 528 528 522 524 172000 2620
2005-12-12 530 539 526 534 213000 2670
2005-12-13 534 535 531 532 65000 2660
2005-12-14 537 537 524 526 103000 2630
2005-12-15 525 527 518 518 104000 2590
2005-12-16 528 528 517 520 111000 2600
2005-12-19 526 526 513 517 108000 2585
2005-12-20 527 532 521 524 134000 2620
2005-12-21 537 544 527 529 239000 2645
2005-12-22 525 532 524 530 96000 2650
2005-12-26 531 534 526 527 71000 2635
2005-12-27 526 527 519 521 84000 2605
2005-12-28 518 525 518 523 88000 2615
2005-12-29 523 525 521 525 62000 2625
2005-12-30 526 526 521 521 57000 2605


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。