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
2007-01-04 2050 2060 2035 2045 562000 2045
2007-01-05 2030 2030 1967 1975 2338000 1975
2007-01-09 1950 1992 1935 1976 1760000 1976
2007-01-10 1956 1975 1911 1927 2014000 1927
2007-01-11 1925 1954 1900 1905 1887000 1905
2007-01-12 1909 1933 1890 1920 2718000 1920
2007-01-15 1934 1978 1919 1962 2324000 1962
2007-01-16 1962 1980 1952 1959 1516000 1959
2007-01-17 1960 1970 1931 1958 1813000 1958
2007-01-18 1979 2000 1962 2000 2102000 2000
2007-01-19 2005 2005 1973 1990 1496000 1990
2007-01-22 2010 2050 2005 2045 1529000 2045
2007-01-23 2035 2045 2010 2030 1305000 2030
2007-01-24 2090 2125 2085 2100 2601000 2100
2007-01-25 2115 2135 2095 2125 2275000 2125
2007-01-26 2130 2130 2060 2080 2388000 2080
2007-01-29 2090 2125 2060 2110 1279000 2110
2007-01-30 2115 2115 2080 2090 1097000 2090
2007-01-31 2095 2105 2070 2100 1542000 2100
2007-02-01 2110 2140 2095 2140 1416000 2140
2007-02-02 2145 2165 2140 2145 941000 2145
2007-02-05 2150 2170 2125 2155 1349000 2155
2007-02-06 2170 2180 2125 2125 1548000 2125
2007-02-07 2115 2120 2090 2095 1244000 2095
2007-02-08 2095 2105 2080 2095 1023000 2095
2007-02-09 2085 2110 2055 2085 2216000 2085
2007-02-13 2070 2120 2060 2105 2077000 2105
2007-02-14 2145 2165 2060 2095 3559000 2095
2007-02-15 2045 2045 1951 1958 7896000 1958
2007-02-16 1905 1911 1870 1880 7045000 1880
2007-02-19 1884 1887 1862 1885 4818000 1885
2007-02-20 1900 1901 1863 1864 3506000 1864
2007-02-21 1866 1875 1843 1863 4245000 1863
2007-02-22 1881 1916 1878 1916 3527000 1916
2007-02-23 1894 1900 1864 1889 4757000 1889
2007-02-26 1916 1923 1844 1868 4532000 1868
2007-02-27 1879 1879 1852 1866 2488000 1866
2007-02-28 1776 1803 1766 1798 4420000 1798
2007-03-01 1800 1808 1774 1802 4740000 1802
2007-03-02 1800 1800 1735 1778 5371000 1778
2007-03-05 1761 1768 1671 1684 4532000 1684
2007-03-06 1714 1758 1707 1738 4731000 1738
2007-03-07 1756 1760 1695 1701 4936000 1701
2007-03-08 1680 1757 1675 1755 4671000 1755
2007-03-09 1775 1775 1744 1751 5967000 1751
2007-03-12 1765 1797 1759 1793 3674000 1793
2007-03-13 1830 1863 1824 1826 5893000 1826
2007-03-14 1766 1790 1760 1769 4196000 1769
2007-03-15 1805 1855 1800 1844 4758000 1844
2007-03-16 1832 1848 1788 1818 5022000 1818
2007-03-19 1819 1850 1809 1845 2506000 1845
2007-03-20 1874 1884 1857 1861 2119000 1861
2007-03-22 1882 1913 1879 1901 2541000 1901
2007-03-23 1902 1912 1865 1875 2434000 1875
2007-03-26 1886 1908 1865 1896 1632000 1896
2007-03-27 1895 1949 1890 1931 3164000 1931
2007-03-28 1933 1963 1904 1915 4166000 1915
2007-03-29 1918 1925 1886 1923 1505000 1923
2007-03-30 1958 1963 1926 1934 2102000 1934
2007-04-02 1948 1950 1901 1906 2417000 1906
2007-04-03 1914 1950 1907 1950 2630000 1950
2007-04-04 1951 1982 1951 1976 2311000 1976
2007-04-05 1886 1917 1865 1906 7216000 1906
2007-04-06 1913 1933 1898 1912 2266000 1912
2007-04-09 1930 1947 1913 1937 1597000 1937
2007-04-10 1924 1935 1918 1922 1621000 1922
2007-04-11 1939 1965 1931 1956 2173000 1956
2007-04-12 1941 1942 1920 1930 1630000 1930
2007-04-13 1931 1937 1868 1881 3576000 1881
2007-04-16 1891 1918 1884 1907 2043000 1907
2007-04-17 1928 1928 1864 1873 2116000 1873
2007-04-18 1880 1915 1879 1908 2150000 1908
2007-04-19 1891 1900 1840 1860 2787000 1860
2007-04-20 1861 1867 1837 1844 1492000 1844
2007-04-23 1880 1894 1855 1861 1931000 1861
2007-04-24 1875 1877 1841 1849 1821000 1849
2007-04-25 1839 1861 1819 1832 1525000 1832
2007-04-26 1862 1876 1844 1871 1838000 1871
2007-04-27 1857 1879 1837 1850 2136000 1850
2007-05-01 1846 1846 1808 1824 1948000 1824
2007-05-02 1826 1857 1822 1850 1185000 1850
2007-05-07 1880 1907 1875 1899 1353000 1899
2007-05-08 1900 1912 1879 1902 1653000 1902
2007-05-09 1902 1932 1890 1928 1706000 1928
2007-05-10 1935 1958 1928 1943 2040000 1943
2007-05-11 1940 1940 1896 1904 2250000 1904
2007-05-14 1909 1923 1871 1878 2358000 1878
2007-05-15 1788 2000 1781 1944 9829000 1944
2007-05-16 2020 2240 2015 2170 17006000 2170
2007-05-17 2135 2210 2115 2195 6826000 2195
2007-05-18 2195 2250 2165 2240 4816000 2240
2007-05-21 2230 2260 2225 2230 2414000 2230
2007-05-22 2255 2365 2250 2355 5098000 2355
2007-05-23 2355 2355 2260 2265 3701000 2265
2007-05-24 2270 2295 2220 2230 3443000 2230
2007-05-25 2200 2270 2195 2260 2616000 2260
2007-05-28 2290 2305 2265 2275 2001000 2275
2007-05-29 2255 2280 2240 2255 1784000 2255
2007-05-30 2285 2310 2255 2270 2590000 2270
2007-05-31 2300 2330 2290 2305 2250000 2305
2007-06-01 2345 2350 2315 2335 1598000 2335
2007-06-04 2350 2375 2325 2345 1767000 2345
2007-06-05 2375 2380 2350 2355 1295000 2355
2007-06-06 2360 2390 2340 2380 1666000 2380
2007-06-07 2340 2425 2340 2420 2447000 2420
2007-06-08 2400 2400 2335 2345 4363000 2345
2007-06-11 2365 2370 2265 2315 2408000 2315
2007-06-12 2295 2315 2220 2255 3529000 2255
2007-06-13 2205 2275 2200 2255 1862000 2255
2007-06-14 2295 2335 2270 2310 2318000 2310
2007-06-15 2390 2420 2345 2345 3510000 2345
2007-06-18 2360 2385 2340 2355 1287000 2355
2007-06-19 2375 2415 2370 2400 2059000 2400
2007-06-20 2380 2435 2370 2400 1850000 2400
2007-06-21 2390 2435 2370 2425 1647000 2425
2007-06-22 2400 2420 2380 2400 1518000 2400
2007-06-25 2390 2390 2320 2330 1263000 2330
2007-06-26 2315 2360 2305 2345 1312000 2345
2007-06-27 2325 2325 2260 2260 1783000 2260
2007-06-28 2300 2310 2275 2295 1078000 2295
2007-06-29 2305 2310 2290 2310 1084000 2310
2007-07-02 2295 2305 2265 2270 1495000 2270
2007-07-03 2310 2325 2300 2305 1524000 2305
2007-07-04 2300 2315 2290 2310 634000 2310
2007-07-05 2320 2380 2320 2335 1158000 2335
2007-07-06 2340 2340 2315 2325 1068000 2325
2007-07-09 2350 2360 2330 2350 1156000 2350
2007-07-10 2330 2335 2305 2310 1356000 2310
2007-07-11 2265 2280 2240 2260 1910000 2260
2007-07-12 2310 2355 2305 2320 2077000 2320
2007-07-13 2335 2350 2310 2330 1823000 2330
2007-07-17 2375 2430 2365 2390 2812000 2390
2007-07-18 2395 2395 2370 2375 2716000 2375
2007-07-19 2415 2470 2415 2455 3091000 2455
2007-07-20 2495 2540 2490 2500 3184000 2500
2007-07-23 2490 2550 2470 2530 2480000 2530
2007-07-24 2535 2540 2500 2515 1942000 2515
2007-07-25 2475 2510 2460 2495 1447000 2495
2007-07-26 2500 2565 2490 2525 1948000 2525
2007-07-27 2450 2465 2430 2445 1952000 2445
2007-07-30 2405 2475 2405 2475 1650000 2475
2007-07-31 2465 2510 2455 2465 1428000 2465
2007-08-01 2470 2550 2465 2490 2094000 2490
2007-08-02 2495 2510 2375 2460 2469000 2460
2007-08-03 2475 2480 2425 2440 1223000 2440
2007-08-06 2370 2430 2355 2410 1605000 2410
2007-08-07 2425 2515 2360 2445 4388000 2445
2007-08-08 2405 2435 2230 2310 6740000 2310
2007-08-09 2390 2480 2360 2385 3811000 2385
2007-08-10 2310 2445 2300 2355 4743000 2355
2007-08-13 2305 2325 2265 2280 2315000 2280
2007-08-14 2285 2300 2240 2265 1285000 2265
2007-08-15 2245 2255 2165 2170 1910000 2170
2007-08-16 2100 2130 2030 2115 3067000 2115
2007-08-17 2120 2120 1950 1964 3189000 1964
2007-08-20 2065 2100 1983 2000 1961000 2000
2007-08-21 2005 2085 1969 2045 1206000 2045
2007-08-22 2085 2090 2005 2015 1228000 2015
2007-08-23 2095 2105 2045 2065 1747000 2065
2007-08-24 2015 2030 1999 2020 1793000 2020
2007-08-27 2035 2060 1993 2000 1466000 2000
2007-08-28 1992 2015 1965 1980 1527000 1980
2007-08-29 1935 1957 1908 1957 1743000 1957
2007-08-30 2020 2020 1982 1990 1717000 1990
2007-08-31 2000 2070 1980 2040 1928000 2040
2007-09-03 2055 2085 2045 2065 1244000 2065
2007-09-04 2060 2065 2040 2050 786000 2050
2007-09-05 2055 2075 1987 1990 1426000 1990
2007-09-06 1950 2025 1950 2025 1554000 2025
2007-09-07 2025 2025 1986 2010 1741000 2010
2007-09-10 1950 1979 1935 1954 1558000 1954
2007-09-11 1969 1983 1933 1967 1486000 1967
2007-09-12 1983 2030 1957 1977 2157000 1977
2007-09-13 2020 2050 2010 2035 2032000 2035
2007-09-14 2040 2045 1985 2045 5394000 2045
2007-09-18 2040 2040 2010 2020 1215000 2020
2007-09-19 2075 2200 2070 2190 2303000 2190
2007-09-20 2270 2275 2210 2210 3210000 2210
2007-09-21 2210 2235 2160 2195 1580000 2195
2007-09-25 2205 2250 2165 2235 933000 2235
2007-09-26 2285 2325 2200 2210 1804000 2210
2007-09-27 2220 2275 2215 2275 1638000 2275
2007-09-28 2285 2290 2200 2215 1487000 2215
2007-10-01 2165 2175 2115 2135 2054000 2135
2007-10-02 2175 2190 2150 2170 1532000 2170
2007-10-03 2150 2165 2095 2120 2313000 2120
2007-10-04 2120 2150 2110 2115 1362000 2115
2007-10-05 2125 2175 2105 2160 1322000 2160
2007-10-09 2180 2215 2165 2200 1452000 2200
2007-10-10 2235 2275 2235 2265 1720000 2265
2007-10-11 2270 2300 2250 2290 1395000 2290
2007-10-12 2325 2425 2280 2350 4213000 2350
2007-10-15 2355 2380 2315 2355 1249000 2355
2007-10-16 2350 2415 2335 2400 2509000 2400
2007-10-17 2440 2440 2220 2275 4956000 2275
2007-10-18 2295 2375 2295 2365 1465000 2365
2007-10-19 2360 2365 2280 2320 1358000 2320
2007-10-22 2215 2255 2175 2255 1898000 2255
2007-10-23 2335 2360 2200 2225 2735000 2225
2007-10-24 2280 2290 2230 2250 1326000 2250
2007-10-25 2270 2285 2190 2225 1010000 2225
2007-10-26 2265 2265 2205 2225 837000 2225
2007-10-29 2275 2285 2250 2265 908000 2265
2007-10-30 2300 2305 2250 2270 2290000 2270
2007-10-31 2295 2300 2250 2285 1438000 2285
2007-11-01 2300 2330 2245 2255 963000 2255
2007-11-02 2155 2165 2130 2150 2725000 2150
2007-11-05 2140 2140 2090 2120 780000 2120
2007-11-06 2060 2090 2045 2060 2119000 2060
2007-11-07 2080 2095 2020 2025 2078000 2025
2007-11-08 1880 1947 1830 1893 6591000 1893
2007-11-09 1881 1978 1854 1868 5448000 1868
2007-11-12 1793 1837 1783 1837 3106000 1837
2007-11-13 1838 1900 1811 1886 3223000 1886
2007-11-14 1939 2055 1932 2050 4897000 2050
2007-11-15 2000 2045 1950 1982 5886000 1982
2007-11-16 1950 2005 1931 1991 3015000 1991
2007-11-19 1970 2015 1894 1902 2165000 1902
2007-11-20 1850 1884 1793 1876 5392000 1876
2007-11-21 1883 1948 1830 1846 4360000 1846
2007-11-22 1876 1927 1839 1890 2469000 1890
2007-11-26 1947 2030 1924 1993 3075000 1993
2007-11-27 1935 2005 1905 1972 2977000 1972
2007-11-28 1997 2020 1966 1983 2292000 1983
2007-11-29 2060 2060 2015 2015 1427000 2015
2007-11-30 2020 2055 2015 2050 1999000 2050
2007-12-03 2040 2070 1995 2025 1721000 2025
2007-12-04 1999 2040 1971 1977 2440000 1977
2007-12-05 1962 1970 1916 1958 2319000 1958
2007-12-06 2010 2015 1974 2000 1910000 2000
2007-12-07 2020 2050 2020 2035 1611000 2035
2007-12-10 2035 2040 1999 2030 1442000 2030
2007-12-11 2050 2090 2030 2080 1798000 2080
2007-12-12 2040 2120 2030 2115 1923000 2115
2007-12-13 2085 2100 2015 2025 2145000 2025
2007-12-14 2030 2050 1984 2005 3654000 2005
2007-12-17 2010 2010 1933 1941 1917000 1941
2007-12-18 1911 1958 1865 1925 1982000 1925
2007-12-19 1945 1964 1917 1920 1813000 1920
2007-12-20 1980 1986 1922 1927 1879000 1927
2007-12-21 1950 1976 1927 1965 1784000 1965
2007-12-25 1979 2005 1970 1996 1601000 1996
2007-12-26 2005 2015 1980 2015 800000 2015
2007-12-27 2000 2000 1978 1984 1868000 1984
2007-12-28 1960 1960 1920 1929 674000 1929


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。