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
2016-01-04 2635 2645 2558 2566 46300 2566
2016-01-05 2540 2613 2508 2585 61700 2585
2016-01-06 2580 2620 2493 2539 44400 2539
2016-01-07 2521 2575 2476 2495 83800 2495
2016-01-08 2468 2483 2419 2422 83300 2422
2016-01-12 2403 2505 2350 2384 122200 2384
2016-01-13 2425 2522 2419 2505 86900 2505
2016-01-14 2405 2406 2291 2342 170600 2342
2016-01-15 2411 2411 2336 2351 46600 2351
2016-01-18 2288 2332 2272 2315 26200 2315
2016-01-19 2320 2337 2265 2289 39500 2289
2016-01-20 2268 2273 2132 2139 106300 2139
2016-01-21 2112 2164 2044 2046 132800 2046
2016-01-22 2196 2223 2110 2212 123300 2212
2016-01-25 2261 2264 2188 2205 110100 2205
2016-01-26 2191 2263 2169 2186 81100 2186
2016-01-27 2223 2267 2204 2248 67800 2248
2016-01-28 2248 2287 2229 2255 89000 2255
2016-01-29 2255 2339 2225 2321 84800 2321
2016-02-01 2089 2196 2059 2177 169600 2177
2016-02-02 2172 2203 2160 2201 96200 2201
2016-02-03 2160 2234 2143 2202 105100 2202
2016-02-04 2155 2226 2148 2190 77900 2190
2016-02-05 2169 2246 2150 2209 192100 2209
2016-02-08 2181 2259 2152 2243 69700 2243
2016-02-09 2155 2163 2125 2137 121100 2137
2016-02-10 2154 2191 2018 2056 133200 2056
2016-02-12 2025 2084 1969 1972 141900 1972
2016-02-15 2045 2152 2012 2131 80900 2131
2016-02-16 2117 2157 2093 2093 68700 2093
2016-02-17 2079 2140 2060 2094 79000 2094
2016-02-18 2143 2183 2117 2136 46900 2136
2016-02-19 2112 2135 2070 2110 63400 2110
2016-02-22 2110 2164 2107 2136 45700 2136
2016-02-23 2137 2140 2090 2096 52300 2096
2016-02-24 2073 2128 2071 2098 71500 2098
2016-02-25 2120 2197 2120 2186 76800 2186
2016-02-26 2195 2203 2141 2164 45300 2164
2016-02-29 2235 2241 2181 2191 100600 2191
2016-03-01 2177 2188 2146 2170 62000 2170
2016-03-02 2193 2210 2164 2186 103400 2186
2016-03-03 2178 2186 2155 2177 53300 2177
2016-03-04 2170 2203 2114 2182 89300 2182
2016-03-07 2181 2182 2120 2142 124400 2142
2016-03-08 2124 2151 2070 2115 51500 2115
2016-03-09 2107 2107 2068 2078 31700 2078
2016-03-10 2119 2150 2107 2133 47000 2133
2016-03-11 2131 2227 2128 2201 127300 2201
2016-03-14 2236 2250 2219 2236 43800 2236
2016-03-15 2230 2251 2204 2229 39200 2229
2016-03-16 2220 2235 2180 2189 66600 2189
2016-03-17 2211 2247 2195 2213 53700 2213
2016-03-18 2192 2213 2176 2197 69900 2197
2016-03-22 2247 2280 2219 2269 75400 2269
2016-03-23 2275 2285 2199 2215 67400 2215
2016-03-24 2212 2267 2208 2242 44700 2242
2016-03-25 2240 2240 2190 2201 63400 2201
2016-03-28 2239 2257 2207 2256 54600 2256
2016-03-29 2215 2279 2215 2275 62900 2275
2016-03-30 2277 2334 2270 2310 89400 2310
2016-03-31 2310 2356 2260 2262 58000 2262
2016-04-01 2294 2301 2194 2203 107300 2203
2016-04-04 2202 2230 2178 2216 80500 2216
2016-04-05 2203 2236 2147 2159 61600 2159
2016-04-06 2125 2166 2113 2142 80100 2142
2016-04-07 2133 2202 2128 2174 39700 2174
2016-04-08 2125 2187 2122 2158 67700 2158
2016-04-11 2134 2171 2123 2155 39600 2155
2016-04-12 2135 2170 2128 2149 31300 2149
2016-04-13 2149 2188 2149 2180 25400 2180
2016-04-14 2257 2262 2224 2262 55100 2262
2016-04-15 2226 2274 2217 2225 35900 2225
2016-04-18 2175 2257 2175 2235 63100 2235
2016-04-19 2300 2300 2229 2248 54400 2248
2016-04-20 2259 2275 2228 2239 57500 2239
2016-04-21 2289 2311 2277 2308 53600 2308
2016-04-22 2293 2299 2249 2298 77400 2298
2016-04-25 2294 2297 2250 2271 49300 2271
2016-04-26 2241 2264 2200 2221 59500 2221
2016-04-27 2235 2240 2181 2201 54100 2201
2016-04-28 2245 2245 2147 2153 77600 2153
2016-05-02 1950 2005 1929 1981 179900 1981
2016-05-06 2005 2009 1953 1969 70500 1969
2016-05-09 1969 1980 1944 1965 66000 1965
2016-05-10 1978 2019 1971 1998 76200 1998
2016-05-11 2010 2020 1984 1995 53400 1995
2016-05-12 1977 1983 1939 1951 86900 1951
2016-05-13 1953 1964 1923 1927 76900 1927
2016-05-16 1906 1946 1880 1884 101100 1884
2016-05-17 1921 1957 1908 1941 96400 1941
2016-05-18 1941 1984 1930 1953 172800 1953
2016-05-19 1953 1979 1925 1928 99500 1928
2016-05-20 1927 1950 1920 1946 51500 1946
2016-05-23 1931 1940 1908 1924 53200 1924
2016-05-24 1927 1951 1918 1922 47600 1922
2016-05-25 1957 1965 1906 1921 39800 1921
2016-05-26 1943 1943 1901 1916 40100 1916
2016-05-27 1916 1937 1910 1916 27100 1916
2016-05-30 1919 1928 1900 1903 22300 1903
2016-05-31 1895 1905 1875 1900 41000 1900
2016-06-01 1900 1922 1850 1913 67800 1913
2016-06-02 1886 1913 1872 1880 70900 1880
2016-06-03 1880 1918 1871 1905 65000 1905
2016-06-06 1875 1893 1858 1890 54400 1890
2016-06-07 1885 1898 1872 1881 27800 1881
2016-06-08 1891 1896 1867 1885 30600 1885
2016-06-09 1880 1893 1869 1881 19500 1881
2016-06-10 1900 1915 1858 1878 114800 1878
2016-06-13 1850 1851 1800 1806 84300 1806
2016-06-14 1799 1809 1745 1761 77000 1761
2016-06-15 1754 1775 1749 1755 33000 1755
2016-06-16 1750 1764 1677 1682 55800 1682
2016-06-17 1682 1712 1671 1671 75300 1671
2016-06-20 1700 1720 1681 1708 43700 1708
2016-06-21 1696 1739 1685 1733 45000 1733
2016-06-22 1710 1712 1675 1686 63100 1686
2016-06-23 1686 1711 1660 1701 76500 1701
2016-06-24 1713 1722 1574 1600 114700 1600
2016-06-27 1624 1666 1614 1655 99800 1655
2016-06-28 1605 1698 1597 1674 112800 1674
2016-06-29 1691 1698 1667 1674 54800 1674
2016-06-30 1695 1723 1662 1712 124300 1712
2016-07-01 1732 1761 1725 1748 89900 1748
2016-07-04 1741 1755 1727 1742 71300 1742
2016-07-05 1735 1768 1711 1743 53100 1743
2016-07-06 1701 1726 1679 1703 70000 1703
2016-07-07 1725 1742 1716 1727 67700 1727
2016-07-08 1729 1755 1672 1676 105000 1676
2016-07-11 1696 1800 1696 1787 70300 1787
2016-07-12 1822 1898 1810 1855 87000 1855
2016-07-13 1902 1906 1863 1881 84600 1881
2016-07-14 1889 1912 1880 1892 51300 1892
2016-07-15 1932 1932 1895 1910 73900 1910
2016-07-19 1925 1940 1905 1931 55800 1931
2016-07-20 1925 1972 1915 1972 69600 1972
2016-07-21 1990 2015 1982 2013 84400 2013
2016-07-22 1996 2029 1985 2026 86900 2026
2016-07-25 2027 2048 2003 2026 190900 2026
2016-07-26 2003 2030 1985 2018 80900 2018
2016-07-27 2033 2052 2001 2046 67400 2046
2016-07-28 2029 2069 2029 2058 55200 2058
2016-07-29 2080 2080 2025 2072 49400 2072
2016-08-01 2111 2111 1910 1938 201000 1938
2016-08-02 1901 1920 1881 1914 117500 1914
2016-08-03 1878 1944 1862 1936 95700 1936
2016-08-04 1936 1960 1930 1958 136600 1958
2016-08-05 1956 1978 1933 1945 68100 1945
2016-08-08 1980 1982 1928 1956 83400 1956
2016-08-09 1965 1966 1934 1953 42600 1953
2016-08-10 1913 1953 1913 1937 68600 1937
2016-08-12 1987 2006 1971 1992 118600 1992
2016-08-15 1992 1992 1924 1932 66800 1932
2016-08-16 1930 1941 1908 1919 86700 1919
2016-08-17 1890 1899 1848 1875 107000 1875
2016-08-18 1850 1906 1850 1881 72200 1881
2016-08-19 1881 1921 1881 1890 56900 1890
2016-08-22 1901 1934 1901 1922 42400 1922
2016-08-23 1922 1941 1912 1929 56700 1929
2016-08-24 1945 1965 1935 1955 36700 1955
2016-08-25 1952 1975 1950 1964 50700 1964
2016-08-26 1968 2010 1950 1995 110500 1995
2016-08-29 2014 2035 1955 1960 46000 1960
2016-08-30 1940 1940 1887 1908 38400 1908
2016-08-31 1930 1946 1908 1945 37100 1945
2016-09-01 1914 1941 1914 1941 24800 1941
2016-09-02 1936 1944 1897 1913 30200 1913
2016-09-05 1947 1947 1836 1910 52700 1910
2016-09-06 1904 1908 1857 1871 121100 1871
2016-09-07 1850 1878 1833 1876 92700 1876
2016-09-08 1870 1873 1847 1866 48900 1866
2016-09-09 1866 1886 1841 1873 79400 1873
2016-09-12 1854 1873 1816 1824 44400 1824
2016-09-13 1835 1835 1791 1803 64800 1803
2016-09-14 1800 1833 1797 1815 56900 1815
2016-09-15 1796 1802 1777 1779 47200 1779
2016-09-16 1790 1804 1783 1796 54200 1796
2016-09-20 1791 1807 1775 1782 76600 1782
2016-09-21 1797 1856 1785 1848 82500 1848
2016-09-23 1863 1931 1848 1927 126300 1927
2016-09-26 1925 1925 1860 1864 70600 1864
2016-09-27 1856 1906 1839 1900 73300 1900
2016-09-28 1903 1903 1851 1872 71400 1872
2016-09-29 1921 1964 1909 1947 88200 1947
2016-09-30 1907 1910 1874 1889 65700 1889
2016-10-03 1912 1927 1862 1868 43100 1868
2016-10-04 1859 1883 1859 1881 47800 1881
2016-10-05 1881 1908 1875 1897 53900 1897
2016-10-06 1910 1910 1891 1900 46800 1900
2016-10-07 1900 1911 1881 1911 37400 1911
2016-10-11 1898 1927 1891 1921 41500 1921
2016-10-12 1899 1934 1899 1909 50400 1909
2016-10-13 1917 1917 1881 1896 29800 1896
2016-10-17 1915 1933 1894 1924 26900 1924
2016-10-19 1920 1945 1915 1928 34200 1928
2016-10-20 1929 1929 1902 1925 56700 1925
2016-10-21 1924 1926 1889 1899 53300 1899
2016-10-24 1896 1917 1883 1893 97000 1893
2016-10-25 1891 1918 1881 1911 96100 1911
2016-10-26 1915 1949 1909 1929 61200 1929
2016-10-27 1945 1961 1915 1938 70200 1938
2016-10-28 1955 1957 1926 1952 76800 1952
2016-10-31 1915 1936 1883 1916 74900 1916
2016-11-01 1900 1901 1809 1850 179300 1850
2016-11-02 1835 1861 1807 1813 76500 1813
2016-11-04 1800 1802 1760 1773 77100 1773
2016-11-07 1807 1820 1778 1789 55600 1789
2016-11-08 1789 1802 1773 1784 34100 1784
2016-11-09 1802 1815 1682 1695 86500 1695
2016-11-10 1830 1830 1778 1794 81100 1794
2016-11-11 1800 1818 1762 1769 56300 1769
2016-11-14 1837 1837 1791 1803 65400 1803
2016-11-15 1819 1819 1787 1803 52300 1803
2016-11-16 1820 1820 1786 1812 60700 1812
2016-11-17 1799 1821 1787 1809 52000 1809
2016-11-18 1828 1830 1814 1825 61600 1825
2016-11-21 1833 1847 1825 1842 43500 1842
2016-11-22 1848 1875 1843 1872 72100 1872
2016-11-24 1889 1892 1843 1851 50400 1851
2016-11-25 1854 1865 1841 1852 59700 1852
2016-11-28 1856 1865 1836 1860 58800 1860
2016-11-29 1856 1866 1854 1861 38800 1861
2016-11-30 1854 1855 1837 1849 57400 1849
2016-12-01 1860 1886 1843 1857 87300 1857
2016-12-02 1849 1857 1824 1844 83300 1844
2016-12-05 1835 1850 1814 1833 96700 1833
2016-12-06 1850 1870 1828 1843 106200 1843
2016-12-07 1868 1870 1842 1853 73300 1853
2016-12-08 1876 1876 1850 1865 74800 1865
2016-12-09 1845 1868 1835 1865 104300 1865
2016-12-12 1887 1923 1887 1908 67800 1908
2016-12-13 1921 1939 1911 1934 56900 1934
2016-12-14 1948 1965 1931 1942 81900 1942
2016-12-15 1942 1942 1917 1936 84900 1936
2016-12-16 1966 1978 1956 1969 73700 1969
2016-12-19 1952 1952 1906 1922 79100 1922
2016-12-20 1926 1963 1919 1957 98500 1957
2016-12-21 1962 1962 1937 1947 45800 1947
2016-12-22 1909 1919 1893 1901 87100 1901
2016-12-26 1924 1924 1903 1907 39000 1907
2016-12-27 1907 1907 1875 1879 59800 1879
2016-12-28 1888 1896 1887 1892 50100 1892
2016-12-29 1892 1892 1862 1875 55200 1875
2016-12-30 1855 1875 1837 1870 49600 1870


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。