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
2008-01-04 592 592 560 560 52000 2800
2008-01-07 561 565 554 556 115000 2780
2008-01-08 550 552 541 545 119000 2725
2008-01-09 540 556 536 556 95000 2780
2008-01-10 565 565 545 550 89000 2750
2008-01-11 553 553 527 529 139000 2645
2008-01-15 539 546 496 501 235000 2505
2008-01-16 496 496 476 480 192000 2400
2008-01-17 478 501 476 501 80000 2505
2008-01-18 492 523 474 514 195000 2570
2008-01-21 504 505 488 492 86000 2460
2008-01-22 470 473 460 461 131000 2305
2008-01-23 471 476 466 470 63000 2350
2008-01-24 472 492 472 489 89000 2445
2008-01-25 501 508 475 497 175000 2485
2008-01-28 502 515 500 501 120000 2505
2008-01-29 531 538 519 521 102000 2605
2008-01-30 520 526 505 508 74000 2540
2008-01-31 500 527 500 526 55000 2630
2008-02-01 533 533 518 528 119000 2640
2008-02-04 534 534 516 533 82000 2665
2008-02-05 531 535 526 533 67000 2665
2008-02-06 530 532 510 512 60000 2560
2008-02-07 512 517 502 508 56000 2540
2008-02-08 508 518 492 510 119000 2550
2008-02-12 500 503 488 499 86000 2495
2008-02-13 497 505 488 488 86000 2440
2008-02-14 491 510 490 510 72000 2550
2008-02-15 509 509 492 505 91000 2525
2008-02-18 499 515 495 503 67000 2515
2008-02-19 505 505 499 502 21000 2510
2008-02-20 502 503 486 486 71000 2430
2008-02-21 496 500 492 498 70000 2490
2008-02-22 497 501 495 496 43000 2480
2008-02-25 495 511 495 505 73000 2525
2008-02-26 502 503 488 488 96000 2440
2008-02-27 498 498 490 493 84000 2465
2008-02-28 495 495 487 490 72000 2450
2008-02-29 490 490 481 485 83000 2425
2008-03-03 480 484 471 474 76000 2370
2008-03-04 479 489 474 474 77000 2370
2008-03-05 473 481 470 470 57000 2350
2008-03-06 470 478 470 475 74000 2375
2008-03-07 471 492 466 466 113000 2330
2008-03-10 476 478 470 475 75000 2375
2008-03-11 473 473 461 465 76000 2325
2008-03-12 475 479 468 470 48000 2350
2008-03-13 470 478 460 460 51000 2300
2008-03-14 465 465 443 444 96000 2220
2008-03-17 428 429 415 419 82000 2095
2008-03-18 420 432 420 431 44000 2155
2008-03-19 436 441 428 438 26000 2190
2008-03-21 448 453 446 452 97000 2260
2008-03-24 452 465 452 454 31000 2270
2008-03-25 462 462 440 449 50000 2245
2008-03-26 449 450 444 450 55000 2250
2008-03-27 450 473 445 467 184000 2335
2008-03-28 477 481 474 476 61000 2380
2008-03-31 478 480 469 479 92000 2395
2008-04-01 480 487 474 487 56000 2435
2008-04-02 488 495 484 491 40000 2455
2008-04-03 484 495 484 495 27000 2475
2008-04-04 494 500 478 500 89000 2500
2008-04-07 484 491 478 490 20000 2450
2008-04-08 490 490 477 485 23000 2425
2008-04-09 490 494 488 489 24000 2445
2008-04-10 488 492 476 477 43000 2385
2008-04-11 478 490 478 489 29000 2445
2008-04-14 474 482 470 479 39000 2395
2008-04-15 484 490 474 490 29000 2450
2008-04-16 485 493 484 488 26000 2440
2008-04-17 486 492 482 487 25000 2435
2008-04-18 482 489 479 489 55000 2445
2008-04-21 494 498 485 491 33000 2455
2008-04-22 483 491 483 489 16000 2445
2008-04-23 490 496 490 495 22000 2475
2008-04-24 495 497 493 493 25000 2465
2008-04-25 505 511 493 504 62000 2520
2008-04-28 514 515 506 511 46000 2555
2008-04-30 512 512 490 490 74000 2450
2008-05-01 490 490 484 484 14000 2420
2008-05-02 489 489 480 481 65000 2405
2008-05-07 484 494 484 491 54000 2455
2008-05-08 491 505 491 505 54000 2525
2008-05-09 506 513 500 513 108000 2565
2008-05-12 513 517 504 517 80000 2585
2008-05-13 525 527 519 523 28000 2615
2008-05-14 525 545 518 544 95000 2720
2008-05-15 545 550 540 550 95000 2750
2008-05-16 552 559 531 553 82000 2765
2008-05-19 553 553 538 541 80000 2705
2008-05-20 531 548 531 546 29000 2730
2008-05-21 549 549 529 543 72000 2715
2008-05-22 543 550 533 546 29000 2730
2008-05-23 547 553 546 550 38000 2750
2008-05-26 540 548 525 544 122000 2720
2008-05-27 545 545 524 545 144000 2725
2008-05-28 554 559 544 547 139000 2735
2008-05-29 550 556 535 556 134000 2780
2008-05-30 550 560 544 560 87000 2800
2008-06-02 559 563 550 561 63000 2805
2008-06-03 555 561 549 559 53000 2795
2008-06-04 553 568 553 568 87000 2840
2008-06-05 567 570 563 569 40000 2845
2008-06-06 565 569 561 566 54000 2830
2008-06-09 556 557 546 555 53000 2775
2008-06-10 555 560 548 550 61000 2750
2008-06-11 545 550 544 546 48000 2730
2008-06-12 546 565 541 553 129000 2765
2008-06-13 543 550 538 547 78000 2735
2008-06-16 552 556 543 556 44000 2780
2008-06-17 570 580 565 580 96000 2900
2008-06-18 580 580 571 574 72000 2870
2008-06-19 575 580 566 566 85000 2830
2008-06-20 586 586 561 569 95000 2845
2008-06-23 563 574 553 569 45000 2845
2008-06-24 560 582 560 582 60000 2910
2008-06-25 582 582 566 580 91000 2900
2008-06-26 580 580 573 574 47000 2870
2008-06-27 573 573 568 571 29000 2855
2008-06-30 579 583 577 578 46000 2890
2008-07-01 578 578 570 575 20000 2875
2008-07-02 578 578 566 567 32000 2835
2008-07-03 558 558 547 548 36000 2740
2008-07-04 547 547 533 542 37000 2710
2008-07-07 552 553 542 553 59000 2765
2008-07-08 563 563 532 532 95000 2660
2008-07-09 542 557 528 531 118000 2655
2008-07-10 537 537 520 523 87000 2615
2008-07-11 532 539 521 533 63000 2665
2008-07-14 532 533 523 527 44000 2635
2008-07-15 533 549 519 533 74000 2665
2008-07-16 539 539 523 524 49000 2620
2008-07-17 536 546 536 546 17000 2730
2008-07-18 541 550 523 527 59000 2635
2008-07-22 545 545 532 545 47000 2725
2008-07-23 551 575 551 569 67000 2845
2008-07-24 570 588 570 588 55000 2940
2008-07-25 589 595 581 587 129000 2935
2008-07-28 586 586 569 569 46000 2845
2008-07-29 576 576 541 561 50000 2805
2008-07-30 560 573 557 573 64000 2865
2008-07-31 573 585 573 585 33000 2925
2008-08-01 584 584 562 568 42000 2840
2008-08-04 563 563 543 550 46000 2750
2008-08-05 540 550 536 544 36000 2720
2008-08-06 547 564 543 561 38000 2805
2008-08-07 560 560 548 555 37000 2775
2008-08-08 557 568 554 563 36000 2815
2008-08-11 570 570 567 568 20000 2840
2008-08-12 549 555 548 550 44000 2750
2008-08-13 555 555 531 541 41000 2705
2008-08-14 547 551 540 551 46000 2755
2008-08-15 552 563 545 562 23000 2810
2008-08-18 560 562 546 554 42000 2770
2008-08-19 548 557 536 536 63000 2680
2008-08-20 526 541 526 538 38000 2690
2008-08-21 548 550 539 541 28000 2705
2008-08-22 536 539 525 534 39000 2670
2008-08-25 540 550 540 550 16000 2750
2008-08-26 540 540 513 534 31000 2670
2008-08-27 540 540 521 528 60000 2640
2008-08-28 528 528 518 526 34000 2630
2008-08-29 554 557 552 557 43000 2785
2008-09-01 559 559 545 545 24000 2725
2008-09-02 551 557 534 534 26000 2670
2008-09-03 554 568 553 559 69000 2795
2008-09-04 561 561 554 554 16000 2770
2008-09-05 549 550 543 550 23000 2750
2008-09-08 554 565 554 563 25000 2815
2008-09-09 564 564 560 562 18000 2810
2008-09-10 561 565 560 562 51000 2810
2008-09-11 561 561 553 556 15000 2780
2008-09-12 559 564 559 563 59000 2815
2008-09-16 548 549 508 524 32000 2620
2008-09-17 527 549 512 530 50000 2650
2008-09-18 525 557 515 557 41000 2785
2008-09-19 547 551 537 544 100000 2720
2008-09-22 554 554 535 541 25000 2705
2008-09-24 545 548 535 548 20000 2740
2008-09-25 549 549 530 548 27000 2740
2008-09-26 553 553 526 539 75000 2695
2008-09-29 540 540 519 527 52000 2635
2008-09-30 528 535 519 535 36000 2675
2008-10-01 540 545 530 544 61000 2720
2008-10-02 544 544 510 511 37000 2555
2008-10-03 511 511 456 475 59000 2375
2008-10-06 465 475 461 467 28000 2335
2008-10-07 462 462 433 448 31000 2240
2008-10-08 453 453 428 429 24000 2145
2008-10-09 425 433 423 426 55000 2130
2008-10-10 424 424 385 403 77000 2015
2008-10-14 428 436 423 436 24000 2180
2008-10-15 455 467 448 467 32000 2335
2008-10-16 458 459 434 441 56000 2205
2008-10-17 462 468 452 464 39000 2320
2008-10-20 479 482 463 473 31000 2365
2008-10-21 482 482 463 473 41000 2365
2008-10-22 467 470 446 458 29000 2290
2008-10-23 438 438 423 427 41000 2135
2008-10-24 432 432 406 411 54000 2055
2008-10-27 436 436 378 386 84000 1930
2008-10-28 378 400 373 400 51000 2000
2008-10-29 445 445 425 436 54000 2180
2008-10-30 441 445 431 443 36000 2215
2008-10-31 456 484 446 465 78000 2325
2008-11-04 461 475 458 468 31000 2340
2008-11-05 466 470 458 462 74000 2310
2008-11-06 467 467 455 460 41000 2300
2008-11-07 456 456 418 430 96000 2150
2008-11-10 432 444 428 444 52000 2220
2008-11-11 448 448 439 439 14000 2195
2008-11-12 439 444 429 436 25000 2180
2008-11-13 431 434 426 434 18000 2170
2008-11-14 449 460 425 430 45000 2150
2008-11-17 429 443 426 441 14000 2205
2008-11-18 446 448 441 442 27000 2210
2008-11-19 447 448 441 442 25000 2210
2008-11-20 442 448 436 448 28000 2240
2008-11-21 449 462 435 462 59000 2310
2008-11-25 487 487 457 477 58000 2385
2008-11-26 480 480 462 476 45000 2380
2008-11-27 480 487 480 485 78000 2425
2008-11-28 486 501 486 501 64000 2505
2008-12-01 512 516 493 496 53000 2480
2008-12-02 497 497 476 482 40000 2410
2008-12-03 483 498 483 492 41000 2460
2008-12-04 497 510 485 503 61000 2515
2008-12-05 508 508 480 491 71000 2455
2008-12-08 502 520 494 514 93000 2570
2008-12-09 528 530 520 530 60000 2650
2008-12-10 548 549 535 544 107000 2720
2008-12-11 528 537 517 536 57000 2680
2008-12-12 535 536 511 516 77000 2580
2008-12-15 522 543 522 541 46000 2705
2008-12-16 546 546 515 530 84000 2650
2008-12-17 549 549 533 534 61000 2670
2008-12-18 544 545 534 541 73000 2705
2008-12-19 549 549 542 542 61000 2710
2008-12-22 547 547 541 545 35000 2725
2008-12-24 541 543 529 531 59000 2655
2008-12-25 541 541 535 540 19000 2700
2008-12-26 545 545 532 535 56000 2675
2008-12-29 539 539 522 522 59000 2610
2008-12-30 529 539 528 531 37000 2655


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。