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
2008-01-04 747 747 697 699 79000 699
2008-01-07 695 718 686 713 132000 713
2008-01-08 700 713 690 693 224000 693
2008-01-09 697 708 687 696 204000 696
2008-01-10 696 699 690 690 75000 690
2008-01-11 687 688 666 667 159000 667
2008-01-15 667 671 628 628 143000 628
2008-01-16 631 631 597 599 228000 599
2008-01-17 619 625 600 624 147000 624
2008-01-18 614 664 604 658 133000 658
2008-01-21 659 660 623 628 133000 628
2008-01-22 598 614 588 589 155000 589
2008-01-23 595 626 593 617 151000 617
2008-01-24 621 649 621 646 104000 646
2008-01-25 675 682 640 657 162000 657
2008-01-28 665 669 648 650 143000 650
2008-01-29 653 676 653 676 127000 676
2008-01-30 690 694 666 673 164000 673
2008-01-31 673 704 671 702 114000 702
2008-02-01 704 704 672 689 256000 689
2008-02-04 708 708 695 702 66000 702
2008-02-05 695 707 690 707 81000 707
2008-02-06 682 684 649 661 145000 661
2008-02-07 652 666 650 664 175000 664
2008-02-08 664 665 645 646 202000 646
2008-02-12 637 673 636 651 177000 651
2008-02-13 642 664 621 631 240000 631
2008-02-14 640 669 635 665 191000 665
2008-02-15 674 691 654 686 203000 686
2008-02-18 683 702 679 690 112000 690
2008-02-19 691 703 687 703 85000 703
2008-02-20 707 710 681 681 161000 681
2008-02-21 701 717 697 717 91000 717
2008-02-22 710 721 706 720 82000 720
2008-02-25 758 777 756 762 247000 762
2008-02-26 775 775 735 735 130000 735
2008-02-27 739 766 735 761 143000 761
2008-02-28 751 762 741 762 96000 762
2008-02-29 734 758 726 753 140000 753
2008-03-03 730 740 696 716 213000 716
2008-03-04 716 720 699 703 176000 703
2008-03-05 701 709 695 698 109000 698
2008-03-06 708 730 708 723 103000 723
2008-03-07 703 711 702 705 65000 705
2008-03-10 705 715 688 688 46000 688
2008-03-11 678 698 675 696 84000 696
2008-03-12 703 711 693 701 121000 701
2008-03-13 686 695 673 684 152000 684
2008-03-14 674 694 657 662 161000 662
2008-03-17 662 662 620 634 85000 634
2008-03-18 636 643 624 639 138000 639
2008-03-19 669 669 639 655 149000 655
2008-03-21 656 685 655 685 63000 685
2008-03-24 676 708 676 691 109000 691
2008-03-25 701 701 663 681 196000 681
2008-03-26 681 691 670 690 66000 690
2008-03-27 689 696 662 672 149000 672
2008-03-28 672 687 660 682 82000 682
2008-03-31 691 691 658 674 91000 674
2008-04-01 684 695 680 687 54000 687
2008-04-02 692 710 692 708 66000 708
2008-04-03 699 713 695 705 68000 705
2008-04-04 685 688 675 688 144000 688
2008-04-07 688 694 687 694 14000 694
2008-04-08 689 689 686 687 33000 687
2008-04-09 688 688 679 679 42000 679
2008-04-10 672 673 667 668 36000 668
2008-04-11 685 720 682 720 150000 720
2008-04-14 708 718 703 716 47000 716
2008-04-15 725 748 710 748 101000 748
2008-04-16 748 780 737 772 184000 772
2008-04-17 771 780 745 758 196000 758
2008-04-18 748 752 728 750 60000 750
2008-04-21 740 758 737 758 58000 758
2008-04-22 768 768 728 743 48000 743
2008-04-23 752 762 740 762 50000 762
2008-04-24 753 767 753 761 62000 761
2008-04-25 755 770 755 769 73000 769
2008-04-28 767 770 766 770 38000 770
2008-04-30 750 763 750 758 75000 758
2008-05-01 777 783 768 780 299000 780
2008-05-02 785 808 785 806 230000 806
2008-05-07 826 829 802 816 172000 816
2008-05-08 814 820 800 818 143000 818
2008-05-09 818 818 800 802 205000 802
2008-05-12 800 814 779 791 162000 791
2008-05-13 792 819 785 819 158000 819
2008-05-14 829 870 819 870 331000 870
2008-05-15 860 865 831 863 282000 863
2008-05-16 867 867 842 850 107000 850
2008-05-19 843 858 843 846 80000 846
2008-05-20 856 877 851 871 102000 871
2008-05-21 868 871 856 867 140000 867
2008-05-22 862 881 852 878 109000 878
2008-05-23 890 905 885 888 240000 888
2008-05-26 888 895 885 891 135000 891
2008-05-27 895 908 891 906 154000 906
2008-05-28 895 895 863 871 168000 871
2008-05-29 880 905 871 904 125000 904
2008-05-30 908 919 902 917 183000 917
2008-06-02 907 912 900 911 65000 911
2008-06-03 909 915 900 907 113000 907
2008-06-04 897 898 873 880 233000 880
2008-06-05 880 892 872 891 164000 891
2008-06-06 892 903 878 896 134000 896
2008-06-09 896 915 880 902 144000 902
2008-06-10 899 902 876 894 104000 894
2008-06-11 889 889 864 865 115000 865
2008-06-12 855 857 840 850 184000 850
2008-06-13 847 866 844 863 204000 863
2008-06-16 866 897 866 893 104000 893
2008-06-17 899 917 898 916 96000 916
2008-06-18 897 918 893 914 95000 914
2008-06-19 915 915 888 893 107000 893
2008-06-20 913 915 885 898 95000 898
2008-06-23 898 898 875 895 105000 895
2008-06-24 902 914 891 914 67000 914
2008-06-25 929 945 923 943 197000 943
2008-06-26 950 970 950 964 149000 964
2008-06-27 944 966 943 966 140000 966
2008-06-30 960 969 954 963 169000 963
2008-07-01 965 965 950 952 93000 952
2008-07-02 952 953 939 946 101000 946
2008-07-03 935 935 912 917 163000 917
2008-07-04 910 920 903 916 77000 916
2008-07-07 918 922 901 915 116000 915
2008-07-08 916 927 876 894 368000 894
2008-07-09 897 907 889 893 211000 893
2008-07-10 903 918 896 910 245000 910
2008-07-11 909 915 891 905 128000 905
2008-07-14 904 923 898 923 137000 923
2008-07-15 932 943 913 919 93000 919
2008-07-16 909 909 890 904 148000 904
2008-07-17 898 915 898 909 34000 909
2008-07-18 909 909 883 885 89000 885
2008-07-22 888 900 879 899 84000 899
2008-07-23 898 903 888 898 108000 898
2008-07-24 901 919 901 919 79000 919
2008-07-25 914 914 897 904 89000 904
2008-07-28 894 900 887 895 37000 895
2008-07-29 885 886 873 880 46000 880
2008-07-30 883 915 872 910 118000 910
2008-07-31 910 920 904 915 71000 915
2008-08-01 917 918 900 911 140000 911
2008-08-04 914 928 914 921 140000 921
2008-08-05 921 946 919 924 92000 924
2008-08-06 927 942 926 939 112000 939
2008-08-07 939 940 930 939 120000 939
2008-08-08 935 940 932 935 194000 935
2008-08-11 939 947 937 944 93000 944
2008-08-12 924 924 898 901 217000 901
2008-08-13 891 903 891 895 114000 895
2008-08-14 885 886 862 864 86000 864
2008-08-15 858 868 851 865 97000 865
2008-08-18 870 891 869 884 73000 884
2008-08-19 879 880 850 858 58000 858
2008-08-20 851 865 851 865 34000 865
2008-08-21 865 865 838 850 55000 850
2008-08-22 859 860 844 855 77000 855
2008-08-25 865 874 861 871 66000 871
2008-08-26 871 871 837 855 54000 855
2008-08-27 856 856 841 848 41000 848
2008-08-28 858 858 836 845 29000 845
2008-08-29 865 879 864 879 56000 879
2008-09-01 869 869 842 842 57000 842
2008-09-02 843 849 811 815 62000 815
2008-09-03 822 823 790 795 79000 795
2008-09-04 809 811 785 800 104000 800
2008-09-05 770 790 758 779 93000 779
2008-09-08 769 787 763 778 98000 778
2008-09-09 788 791 774 780 46000 780
2008-09-10 770 775 763 767 60000 767
2008-09-11 777 783 770 771 86000 771
2008-09-12 791 795 774 789 75000 789
2008-09-16 759 768 724 745 106000 745
2008-09-17 755 770 745 770 83000 770
2008-09-18 780 840 778 833 195000 833
2008-09-19 837 884 832 884 129000 884
2008-09-22 865 879 849 851 72000 851
2008-09-24 871 880 859 880 42000 880
2008-09-25 894 913 880 894 141000 894
2008-09-26 877 877 833 841 136000 841
2008-09-29 849 861 841 858 72000 858
2008-09-30 828 872 828 872 72000 872
2008-10-01 872 884 870 881 103000 881
2008-10-02 881 882 850 850 89000 850
2008-10-03 857 857 838 848 61000 848
2008-10-06 838 840 825 832 51000 832
2008-10-07 790 829 777 804 109000 804
2008-10-08 800 800 760 760 101000 760
2008-10-09 750 758 726 728 142000 728
2008-10-10 700 700 648 666 70000 666
2008-10-14 766 766 756 762 63000 762
2008-10-15 775 815 772 815 90000 815
2008-10-16 738 793 734 764 115000 764
2008-10-17 803 820 785 820 107000 820
2008-10-20 817 830 817 826 66000 826
2008-10-21 827 846 819 845 151000 845
2008-10-22 835 848 815 824 123000 824
2008-10-23 800 824 784 824 102000 824
2008-10-24 804 804 745 778 161000 778
2008-10-27 777 778 710 716 183000 716
2008-10-28 722 764 722 764 93000 764
2008-10-29 834 845 806 830 199000 830
2008-10-30 827 887 815 870 218000 870
2008-10-31 900 900 857 858 191000 858
2008-11-04 830 884 827 884 114000 884
2008-11-05 900 916 898 904 117000 904
2008-11-06 844 854 839 852 70000 852
2008-11-07 847 859 840 845 61000 845
2008-11-10 875 882 866 881 33000 881
2008-11-11 891 895 851 874 82000 874
2008-11-12 875 875 860 866 34000 866
2008-11-13 858 878 852 870 42000 870
2008-11-14 871 887 863 876 122000 876
2008-11-17 866 886 846 873 86000 873
2008-11-18 875 894 862 887 58000 887
2008-11-19 884 884 850 874 67000 874
2008-11-20 875 875 855 868 106000 868
2008-11-21 858 910 857 910 116000 910
2008-11-25 950 950 888 907 222000 907
2008-11-26 907 926 897 919 75000 919
2008-11-27 903 924 903 906 158000 906
2008-11-28 916 939 911 937 169000 937
2008-12-01 927 927 876 889 177000 889
2008-12-02 881 899 878 899 79000 899
2008-12-03 898 924 890 924 76000 924
2008-12-04 926 934 918 933 142000 933
2008-12-05 932 932 914 921 110000 921
2008-12-08 935 960 932 958 150000 958
2008-12-09 941 961 935 951 89000 951
2008-12-10 941 945 930 936 65000 936
2008-12-11 932 950 919 945 57000 945
2008-12-12 951 965 939 960 188000 960
2008-12-15 959 959 940 955 125000 955
2008-12-16 995 996 972 979 187000 979
2008-12-17 980 986 942 955 90000 955
2008-12-18 955 994 955 987 139000 987
2008-12-19 977 980 946 962 118000 962
2008-12-22 955 963 947 955 71000 955
2008-12-24 954 1008 948 1008 262000 1008
2008-12-25 1088 1091 1063 1079 367000 1079
2008-12-26 1059 1059 1035 1050 166000 1050
2008-12-29 1020 1055 1020 1046 169000 1046
2008-12-30 1044 1055 1030 1055 51000 1055


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。