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
2009-01-05 532 532 512 518 34000 2590
2009-01-06 528 529 516 522 33000 2610
2009-01-07 522 537 517 524 48000 2620
2009-01-08 525 532 520 521 28000 2605
2009-01-09 526 526 512 519 56000 2595
2009-01-13 517 517 486 486 52000 2430
2009-01-14 490 494 483 489 25000 2445
2009-01-15 490 501 478 487 51000 2435
2009-01-16 501 514 491 512 41000 2560
2009-01-19 503 512 503 506 21000 2530
2009-01-20 496 509 495 509 13000 2545
2009-01-21 508 508 495 495 51000 2475
2009-01-22 500 504 500 504 26000 2520
2009-01-23 505 506 497 498 21000 2490
2009-01-26 495 520 495 517 39000 2585
2009-01-27 518 530 516 527 50000 2635
2009-01-28 528 531 524 529 52000 2645
2009-01-29 535 539 530 538 70000 2690
2009-01-30 530 536 528 536 51000 2680
2009-02-02 533 538 526 537 54000 2685
2009-02-03 534 536 522 531 57000 2655
2009-02-04 524 539 523 539 37000 2695
2009-02-05 539 539 529 533 43000 2665
2009-02-06 538 538 533 536 26000 2680
2009-02-09 527 532 521 521 50000 2605
2009-02-10 522 522 510 511 45000 2555
2009-02-12 511 516 495 497 51000 2485
2009-02-13 509 511 496 500 54000 2500
2009-02-16 511 511 483 499 57000 2495
2009-02-17 499 500 499 500 12000 2500
2009-02-18 498 505 496 502 11000 2510
2009-02-19 512 512 497 503 23000 2515
2009-02-20 510 510 501 503 17000 2515
2009-02-23 504 504 503 503 16000 2515
2009-02-24 503 504 494 500 23000 2500
2009-02-25 532 532 503 512 95000 2560
2009-02-26 522 522 503 519 63000 2595
2009-02-27 507 519 506 519 40000 2595
2009-03-02 499 511 499 508 29000 2540
2009-03-03 508 508 495 498 17000 2490
2009-03-04 498 510 491 508 20000 2540
2009-03-05 514 514 503 510 67000 2550
2009-03-06 510 514 504 506 34000 2530
2009-03-09 498 498 486 491 32000 2455
2009-03-10 486 486 465 475 43000 2375
2009-03-11 480 490 477 484 20000 2420
2009-03-12 479 479 473 473 19000 2365
2009-03-13 490 492 483 490 79000 2450
2009-03-16 490 504 490 494 25000 2470
2009-03-17 499 500 499 499 32000 2495
2009-03-18 499 500 488 488 33000 2440
2009-03-19 500 500 497 498 24000 2490
2009-03-23 507 509 498 509 44000 2545
2009-03-24 519 519 507 516 40000 2580
2009-03-25 526 544 518 531 56000 2655
2009-03-26 536 544 525 543 60000 2715
2009-03-27 536 541 521 526 65000 2630
2009-03-30 526 526 516 519 22000 2595
2009-03-31 525 526 525 526 16000 2630
2009-04-01 527 527 516 516 10000 2580
2009-04-02 506 523 506 519 57000 2595
2009-04-03 518 518 508 508 13000 2540
2009-04-06 506 520 506 511 21000 2555
2009-04-07 519 520 508 512 28000 2560
2009-04-08 504 512 491 491 40000 2455
2009-04-09 500 510 500 510 10000 2550
2009-04-10 517 517 507 507 26000 2535
2009-04-13 502 507 502 502 23000 2510
2009-04-14 503 506 500 500 23000 2500
2009-04-15 501 503 490 495 25000 2475
2009-04-16 496 503 492 492 25000 2460
2009-04-17 499 499 493 493 12000 2465
2009-04-20 498 498 494 495 8000 2475
2009-04-21 496 496 472 482 65000 2410
2009-04-22 477 478 470 470 50000 2350
2009-04-23 473 481 470 477 37000 2385
2009-04-24 476 476 470 470 35000 2350
2009-04-27 475 475 462 463 54000 2315
2009-04-28 465 466 449 450 68000 2250
2009-04-30 460 466 455 456 68000 2280
2009-05-01 456 465 450 450 72000 2250
2009-05-07 465 470 456 458 23000 2290
2009-05-08 463 463 459 462 42000 2310
2009-05-11 467 472 465 466 56000 2330
2009-05-12 466 471 466 466 13000 2330
2009-05-13 467 467 460 462 41000 2310
2009-05-14 457 462 455 455 27000 2275
2009-05-15 462 466 456 457 42000 2285
2009-05-18 460 461 456 456 14000 2280
2009-05-19 460 460 453 456 22000 2280
2009-05-20 461 461 454 457 16000 2285
2009-05-21 460 460 450 458 33000 2290
2009-05-22 455 458 454 455 23000 2275
2009-05-25 459 463 456 458 28000 2290
2009-05-26 463 466 460 466 36000 2330
2009-05-27 467 468 465 466 28000 2330
2009-05-28 467 468 463 467 26000 2335
2009-05-29 475 477 464 477 74000 2385
2009-06-01 479 480 473 475 46000 2375
2009-06-02 480 480 473 473 25000 2365
2009-06-03 477 479 476 477 27000 2385
2009-06-04 480 480 470 472 22000 2360
2009-06-05 476 476 473 476 6000 2380
2009-06-08 483 485 479 484 48000 2420
2009-06-09 481 484 479 481 71000 2405
2009-06-10 480 487 480 487 43000 2435
2009-06-11 490 491 487 489 35000 2445
2009-06-12 489 495 489 495 66000 2475
2009-06-15 491 497 490 497 41000 2485
2009-06-16 498 498 483 490 67000 2450
2009-06-17 491 495 490 493 58000 2465
2009-06-18 499 499 489 492 68000 2460
2009-06-19 501 508 483 483 101000 2415
2009-06-22 491 498 491 495 60000 2475
2009-06-23 495 495 486 491 33000 2455
2009-06-24 492 497 490 492 27000 2460
2009-06-25 501 522 500 517 112000 2585
2009-06-26 525 525 516 521 83000 2605
2009-06-29 522 525 518 519 37000 2595
2009-06-30 518 525 518 520 34000 2600
2009-07-01 513 524 513 520 40000 2600
2009-07-02 520 524 513 514 54000 2570
2009-07-03 510 519 504 508 45000 2540
2009-07-06 501 505 497 502 32000 2510
2009-07-07 511 513 507 510 61000 2550
2009-07-08 511 514 507 514 59000 2570
2009-07-09 515 520 511 512 76000 2560
2009-07-10 522 522 516 518 66000 2590
2009-07-13 512 521 512 515 21000 2575
2009-07-14 516 525 516 520 53000 2600
2009-07-15 520 520 509 509 38000 2545
2009-07-16 518 525 507 511 53000 2555
2009-07-17 512 524 512 522 72000 2610
2009-07-21 521 530 518 528 61000 2640
2009-07-22 529 537 523 533 62000 2665
2009-07-23 534 539 533 535 44000 2675
2009-07-24 534 540 534 539 41000 2695
2009-07-27 540 547 540 546 50000 2730
2009-07-28 547 547 542 546 40000 2730
2009-07-29 546 548 543 545 50000 2725
2009-07-30 545 548 540 547 30000 2735
2009-07-31 547 550 541 549 46000 2745
2009-08-03 548 548 543 543 19000 2715
2009-08-04 539 542 535 539 28000 2695
2009-08-05 543 548 543 548 46000 2740
2009-08-06 548 558 547 556 63000 2780
2009-08-07 562 564 555 559 49000 2795
2009-08-10 560 565 560 562 64000 2810
2009-08-11 562 569 552 569 57000 2845
2009-08-12 569 569 560 564 39000 2820
2009-08-13 565 572 558 570 78000 2850
2009-08-14 571 577 570 574 40000 2870
2009-08-17 573 574 562 574 42000 2870
2009-08-18 565 580 565 580 60000 2900
2009-08-19 577 577 567 574 72000 2870
2009-08-20 574 580 570 578 45000 2890
2009-08-21 578 578 565 575 60000 2875
2009-08-24 580 591 579 591 85000 2955
2009-08-25 591 591 581 589 60000 2945
2009-08-26 594 599 591 598 74000 2990
2009-08-27 588 598 588 595 58000 2975
2009-08-28 595 606 594 605 97000 3025
2009-08-31 600 600 587 593 40000 2965
2009-09-01 587 598 587 598 23000 2990
2009-09-02 596 596 584 585 43000 2925
2009-09-03 579 590 579 580 45000 2900
2009-09-04 580 581 578 580 58000 2900
2009-09-07 580 581 573 581 17000 2905
2009-09-08 581 588 581 588 41000 2940
2009-09-09 587 588 584 588 40000 2940
2009-09-10 582 589 582 588 27000 2940
2009-09-11 591 591 577 585 51000 2925
2009-09-14 585 585 570 583 39000 2915
2009-09-15 573 576 572 574 109000 2870
2009-09-16 571 579 571 573 70000 2865
2009-09-17 572 579 571 579 55000 2895
2009-09-18 583 583 573 581 52000 2905
2009-09-24 586 590 576 588 53000 2940
2009-09-25 571 584 558 575 66000 2875
2009-09-28 570 570 560 567 57000 2835
2009-09-29 567 567 555 566 40000 2830
2009-09-30 567 570 556 556 21000 2780
2009-10-01 551 559 550 556 39000 2780
2009-10-02 555 556 550 551 22000 2755
2009-10-05 550 553 537 550 37000 2750
2009-10-06 533 542 531 536 38000 2680
2009-10-07 526 543 514 534 87000 2670
2009-10-08 536 542 536 538 35000 2690
2009-10-09 544 544 543 543 18000 2715
2009-10-13 550 550 532 537 48000 2685
2009-10-14 528 548 528 537 34000 2685
2009-10-15 540 545 540 545 22000 2725
2009-10-16 550 550 534 538 36000 2690
2009-10-19 528 542 528 541 22000 2705
2009-10-20 545 550 539 549 39000 2745
2009-10-21 550 550 546 547 30000 2735
2009-10-22 537 548 530 545 42000 2725
2009-10-23 546 547 541 542 27000 2710
2009-10-26 543 550 543 547 41000 2735
2009-10-27 543 543 533 541 74000 2705
2009-10-28 546 546 539 540 38000 2700
2009-10-29 541 547 539 541 56000 2705
2009-10-30 533 548 533 548 41000 2740
2009-11-02 547 547 545 546 20000 2730
2009-11-04 546 547 544 547 22000 2735
2009-11-05 547 549 535 542 37000 2710
2009-11-06 557 557 520 528 57000 2640
2009-11-09 529 529 518 527 33000 2635
2009-11-10 537 537 531 534 36000 2670
2009-11-11 531 531 525 525 39000 2625
2009-11-12 522 523 510 513 68000 2565
2009-11-13 518 518 505 512 49000 2560
2009-11-16 514 514 494 502 48000 2510
2009-11-17 502 502 494 494 14000 2470
2009-11-18 495 505 495 495 31000 2475
2009-11-19 499 499 492 492 22000 2460
2009-11-20 489 490 487 488 42000 2440
2009-11-24 489 489 480 482 44000 2410
2009-11-25 483 490 483 484 18000 2420
2009-11-26 489 495 489 493 53000 2465
2009-11-27 494 494 485 491 63000 2455
2009-11-30 500 506 500 506 53000 2530
2009-12-01 511 521 506 519 65000 2595
2009-12-02 519 520 515 515 30000 2575
2009-12-03 519 535 519 524 59000 2620
2009-12-04 519 522 516 517 54000 2585
2009-12-07 522 530 516 518 53000 2590
2009-12-08 518 528 518 518 47000 2590
2009-12-09 519 523 515 519 78000 2595
2009-12-10 535 539 522 523 62000 2615
2009-12-11 517 517 512 516 76000 2580
2009-12-14 521 521 512 515 53000 2575
2009-12-15 528 535 525 531 87000 2655
2009-12-16 547 548 543 548 107000 2740
2009-12-17 558 558 552 553 60000 2765
2009-12-18 554 554 546 547 57000 2735
2009-12-21 548 548 540 542 24000 2710
2009-12-22 543 544 541 543 23000 2715
2009-12-24 538 541 533 540 24000 2700
2009-12-25 544 545 534 545 33000 2725
2009-12-28 543 548 536 546 43000 2730
2009-12-29 550 555 545 546 29000 2730
2009-12-30 549 550 530 530 26000 2650


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。