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 1056 1065 1038 1040 43000 1040
2009-01-06 1060 1100 1052 1084 200000 1084
2009-01-07 1072 1100 1052 1080 191000 1080
2009-01-08 1073 1073 1017 1023 179000 1023
2009-01-09 1011 1025 997 1001 293000 1001
2009-01-13 961 974 952 953 131000 953
2009-01-14 954 970 941 966 370000 966
2009-01-15 954 971 937 958 424000 958
2009-01-16 952 1018 951 998 591000 998
2009-01-19 1000 1084 983 1080 338000 1080
2009-01-20 1060 1069 1038 1044 398000 1044
2009-01-21 1016 1043 1016 1030 361000 1030
2009-01-22 1034 1050 1006 1040 354000 1040
2009-01-23 1060 1060 1030 1042 248000 1042
2009-01-26 1038 1061 1021 1046 210000 1046
2009-01-27 1060 1063 1051 1052 273000 1052
2009-01-28 1051 1063 1024 1054 269000 1054
2009-01-29 1070 1070 1048 1060 145000 1060
2009-01-30 1049 1090 1037 1087 255000 1087
2009-02-02 1047 1071 1035 1035 415000 1035
2009-02-03 1051 1060 1010 1015 367000 1015
2009-02-04 1002 1067 1002 1064 459000 1064
2009-02-05 1060 1060 1016 1018 509000 1018
2009-02-06 1018 1037 1010 1018 348000 1018
2009-02-09 1018 1027 996 996 292000 996
2009-02-10 998 1031 996 1008 377000 1008
2009-02-12 988 999 986 996 214000 996
2009-02-13 1006 1050 1003 1026 238000 1026
2009-02-16 1027 1030 1000 1022 239000 1022
2009-02-17 1002 1027 1002 1006 206000 1006
2009-02-18 992 1038 992 1038 173000 1038
2009-02-19 1025 1029 1006 1014 103000 1014
2009-02-20 1006 1019 995 996 149000 996
2009-02-23 982 992 968 984 117000 984
2009-02-24 981 981 960 972 147000 972
2009-02-25 982 982 952 960 276000 960
2009-02-26 951 957 923 928 298000 928
2009-02-27 919 948 919 947 144000 947
2009-03-02 937 937 895 900 219000 900
2009-03-03 900 904 882 893 209000 893
2009-03-04 888 915 887 909 250000 909
2009-03-05 930 959 920 939 239000 939
2009-03-06 919 919 877 880 277000 880
2009-03-09 880 890 869 881 118000 881
2009-03-10 878 886 859 870 167000 870
2009-03-11 880 880 855 855 128000 855
2009-03-12 829 835 822 826 129000 826
2009-03-13 831 862 826 858 237000 858
2009-03-16 852 853 798 815 346000 815
2009-03-17 815 822 798 808 468000 808
2009-03-18 804 804 775 791 311000 791
2009-03-19 810 831 800 807 197000 807
2009-03-23 797 804 792 803 260000 803
2009-03-24 830 833 808 829 307000 829
2009-03-25 835 837 823 832 161000 832
2009-03-26 847 869 840 863 172000 863
2009-03-27 886 888 852 857 253000 857
2009-03-30 858 872 858 862 282000 862
2009-03-31 862 862 849 854 196000 854
2009-04-01 856 862 821 840 168000 840
2009-04-02 870 880 862 873 159000 873
2009-04-03 883 883 855 859 96000 859
2009-04-06 852 865 849 852 91000 852
2009-04-07 841 870 841 865 96000 865
2009-04-08 875 882 856 864 132000 864
2009-04-09 884 898 882 897 153000 897
2009-04-10 904 904 887 894 129000 894
2009-04-13 884 899 884 897 50000 897
2009-04-14 898 906 875 897 144000 897
2009-04-15 897 897 875 877 111000 877
2009-04-16 886 892 862 869 96000 869
2009-04-17 869 876 861 867 84000 867
2009-04-20 877 879 867 871 66000 871
2009-04-21 867 867 850 864 82000 864
2009-04-22 870 894 865 866 123000 866
2009-04-23 876 892 872 890 120000 890
2009-04-24 870 872 860 862 117000 862
2009-04-27 852 852 810 815 134000 815
2009-04-28 823 834 818 820 115000 820
2009-04-30 841 856 841 843 99000 843
2009-05-01 844 863 822 849 83000 849
2009-05-07 858 863 842 851 57000 851
2009-05-08 871 883 861 865 141000 865
2009-05-11 875 875 865 872 49000 872
2009-05-12 870 871 858 860 83000 860
2009-05-13 865 867 850 863 71000 863
2009-05-14 850 855 842 842 66000 842
2009-05-15 852 852 845 849 51000 849
2009-05-18 854 884 840 840 65000 840
2009-05-19 843 848 836 843 60000 843
2009-05-20 853 875 853 865 50000 865
2009-05-21 848 871 848 867 72000 867
2009-05-22 863 871 856 869 52000 869
2009-05-25 876 885 876 877 63000 877
2009-05-26 877 902 873 902 91000 902
2009-05-27 922 922 910 911 48000 911
2009-05-28 894 922 890 910 91000 910
2009-05-29 920 937 912 931 133000 931
2009-06-01 946 979 946 968 124000 968
2009-06-02 988 994 968 969 61000 969
2009-06-03 978 989 968 972 74000 972
2009-06-04 973 990 972 979 77000 979
2009-06-05 985 990 980 986 52000 986
2009-06-08 995 1015 994 1010 153000 1010
2009-06-09 1029 1029 1006 1007 83000 1007
2009-06-10 1009 1014 1000 1012 120000 1012
2009-06-11 1012 1015 1006 1012 53000 1012
2009-06-12 1012 1015 1007 1009 117000 1009
2009-06-15 998 1030 998 1020 55000 1020
2009-06-16 1019 1029 1001 1009 91000 1009
2009-06-17 1009 1029 1008 1023 61000 1023
2009-06-18 1008 1027 993 1002 71000 1002
2009-06-19 1002 1002 975 976 102000 976
2009-06-22 986 1000 980 984 128000 984
2009-06-23 981 996 975 989 101000 989
2009-06-24 999 1012 999 1004 83000 1004
2009-06-25 1005 1024 1000 1015 130000 1015
2009-06-26 1020 1027 1001 1018 67000 1018
2009-06-29 1018 1019 988 1001 81000 1001
2009-06-30 1009 1019 1005 1014 50000 1014
2009-07-01 998 1018 998 1011 83000 1011
2009-07-02 1005 1013 988 988 72000 988
2009-07-03 989 996 987 995 85000 995
2009-07-06 985 985 970 976 65000 976
2009-07-07 992 992 969 984 46000 984
2009-07-08 987 987 964 972 90000 972
2009-07-09 960 972 955 957 82000 957
2009-07-10 984 984 955 955 123000 955
2009-07-13 965 979 931 931 98000 931
2009-07-14 951 961 936 949 102000 949
2009-07-15 949 949 930 933 69000 933
2009-07-16 926 943 921 923 123000 923
2009-07-17 944 966 944 958 103000 958
2009-07-21 985 1003 975 1002 115000 1002
2009-07-22 1002 1011 995 997 68000 997
2009-07-23 997 1019 997 1004 148000 1004
2009-07-24 1001 1020 996 1018 129000 1018
2009-07-27 1027 1040 1011 1027 75000 1027
2009-07-28 1025 1025 1001 1006 42000 1006
2009-07-29 999 1018 993 1016 147000 1016
2009-07-30 1017 1027 1010 1019 69000 1019
2009-07-31 1005 1014 1003 1009 53000 1009
2009-08-03 1009 1009 982 989 79000 989
2009-08-04 990 1001 986 988 24000 988
2009-08-05 973 985 967 973 119000 973
2009-08-06 964 983 961 966 98000 966
2009-08-07 965 965 950 957 82000 957
2009-08-10 957 989 941 953 124000 953
2009-08-11 963 991 962 987 153000 987
2009-08-12 991 991 978 979 81000 979
2009-08-13 995 1010 987 997 127000 997
2009-08-14 997 1002 980 985 82000 985
2009-08-17 967 977 960 960 59000 960
2009-08-18 953 962 953 962 33000 962
2009-08-19 953 964 948 952 66000 952
2009-08-20 946 959 940 954 76000 954
2009-08-21 964 964 943 954 99000 954
2009-08-24 962 974 957 971 73000 971
2009-08-25 969 969 955 963 94000 963
2009-08-26 973 973 946 951 104000 951
2009-08-27 944 944 927 938 117000 938
2009-08-28 939 939 920 927 99000 927
2009-08-31 937 937 906 921 98000 921
2009-09-01 930 933 922 922 84000 922
2009-09-02 897 902 878 890 163000 890
2009-09-03 910 910 887 890 107000 890
2009-09-04 900 900 887 887 99000 887
2009-09-07 887 894 865 867 99000 867
2009-09-08 877 877 853 866 93000 866
2009-09-09 866 868 848 849 121000 849
2009-09-10 845 857 837 852 233000 852
2009-09-11 861 868 840 846 189000 846
2009-09-14 848 848 826 833 174000 833
2009-09-15 843 866 837 862 384000 862
2009-09-16 867 877 855 862 252000 862
2009-09-17 860 860 839 842 120000 842
2009-09-18 846 855 838 845 133000 845
2009-09-24 835 865 835 859 168000 859
2009-09-25 874 881 854 860 134000 860
2009-09-28 861 868 848 852 69000 852
2009-09-29 853 853 827 847 167000 847
2009-09-30 857 857 842 848 57000 848
2009-10-01 844 845 837 843 44000 843
2009-10-02 852 852 835 839 104000 839
2009-10-05 839 842 820 834 112000 834
2009-10-06 841 841 814 832 131000 832
2009-10-07 822 844 822 844 151000 844
2009-10-08 824 824 800 800 254000 800
2009-10-09 800 800 773 785 129000 785
2009-10-13 775 783 767 782 150000 782
2009-10-14 783 783 766 770 119000 770
2009-10-15 770 778 769 777 55000 777
2009-10-16 780 780 751 753 157000 753
2009-10-19 762 762 752 762 64000 762
2009-10-20 763 770 749 769 133000 769
2009-10-21 769 784 766 776 124000 776
2009-10-22 775 776 763 776 140000 776
2009-10-23 776 786 765 774 140000 774
2009-10-26 770 785 770 785 116000 785
2009-10-27 779 779 755 762 107000 762
2009-10-28 754 770 754 768 117000 768
2009-10-29 760 763 738 763 255000 763
2009-10-30 755 764 742 762 124000 762
2009-11-02 742 754 742 746 110000 746
2009-11-04 740 751 738 745 75000 745
2009-11-05 737 740 728 734 90000 734
2009-11-06 730 731 712 718 79000 718
2009-11-09 725 753 718 750 213000 750
2009-11-10 751 772 750 753 157000 753
2009-11-11 743 754 738 738 61000 738
2009-11-12 738 750 733 744 122000 744
2009-11-13 743 743 723 731 156000 731
2009-11-16 739 739 720 725 50000 725
2009-11-17 734 734 695 712 72000 712
2009-11-18 710 710 682 690 151000 690
2009-11-19 700 700 671 678 215000 678
2009-11-20 668 672 655 672 134000 672
2009-11-24 682 682 647 650 173000 650
2009-11-25 658 660 643 647 206000 647
2009-11-26 648 672 641 663 123000 663
2009-11-27 644 661 644 657 58000 657
2009-11-30 655 672 653 672 95000 672
2009-12-01 670 685 663 685 131000 685
2009-12-02 686 686 678 684 73000 684
2009-12-03 677 692 664 691 160000 691
2009-12-04 681 682 659 663 250000 663
2009-12-07 664 679 660 676 233000 676
2009-12-08 666 673 655 665 206000 665
2009-12-09 665 693 662 687 352000 687
2009-12-10 687 698 680 687 185000 687
2009-12-11 693 708 693 705 165000 705
2009-12-14 710 714 698 709 98000 709
2009-12-15 700 711 699 708 111000 708
2009-12-16 745 745 716 722 162000 722
2009-12-17 723 730 722 728 73000 728
2009-12-18 725 725 711 717 74000 717
2009-12-21 720 724 717 723 59000 723
2009-12-22 733 738 724 731 67000 731
2009-12-24 727 741 722 740 91000 740
2009-12-25 740 742 738 739 97000 739
2009-12-28 740 757 731 753 64000 753
2009-12-29 759 780 759 765 106000 765
2009-12-30 775 775 752 753 59000 753


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。