個別株価データ

個別株価データ

東証2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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2007-01-04 710 717 707 717 3600 651.8
2007-01-05 720 720 700 703 4500 639.1
2007-01-09 708 718 708 708 6400 643.6
2007-01-10 703 709 702 709 1100 644.6
2007-01-11 711 713 710 713 2800 648.2
2007-01-12 710 717 710 713 5300 648.2
2007-01-15 715 721 710 719 12900 653.6
2007-01-16 737 737 710 710 14900 645.5
2007-01-17 731 734 722 729 11600 662.7
2007-01-18 732 732 722 732 2600 665.5
2007-01-19 723 725 723 725 2500 659.1
2007-01-22 725 733 725 729 7100 662.7
2007-01-23 720 721 700 700 18700 636.4
2007-01-24 701 721 701 710 5700 645.5
2007-01-25 710 710 681 685 23100 622.7
2007-01-26 695 700 686 700 3000 636.4
2007-01-29 700 702 695 698 9800 634.6
2007-01-30 700 702 699 700 15100 636.4
2007-01-31 700 700 697 700 31500 636.4
2007-02-01 701 710 701 710 4300 645.5
2007-02-02 710 715 700 700 9900 636.4
2007-02-05 700 703 700 703 1600 639.1
2007-02-06 705 705 700 701 5100 637.3
2007-02-07 701 701 696 699 15300 635.5
2007-02-08 704 704 699 700 4000 636.4
2007-02-09 700 715 696 698 51100 634.6
2007-02-13 738 738 723 725 32800 659.1
2007-02-14 728 729 722 725 26600 659.1
2007-02-15 730 731 725 731 154100 664.6
2007-02-16 739 746 732 742 15200 674.6
2007-02-19 750 755 748 751 16300 682.7
2007-02-20 759 765 751 760 23700 690.9
2007-02-21 769 771 762 770 21600 700
2007-02-22 767 773 761 762 19800 692.7
2007-02-23 774 800 764 800 41700 727.3
2007-02-26 800 800 782 786 5000 714.6
2007-02-27 786 790 765 789 6300 717.3
2007-02-28 770 810 758 795 60600 722.7
2007-03-01 795 795 770 778 16600 707.3
2007-03-02 787 801 780 801 29100 728.2
2007-03-05 790 804 789 800 27100 727.3
2007-03-06 789 800 785 800 4100 727.3
2007-03-07 802 830 795 812 38600 738.2
2007-03-08 822 840 820 838 43800 761.8
2007-03-09 846 850 844 850 43800 772.7
2007-03-12 855 865 852 865 20100 786.4
2007-03-13 870 880 869 880 31500 800
2007-03-14 871 878 862 875 14900 795.5
2007-03-15 870 876 870 872 10700 792.7
2007-03-16 880 880 855 855 13400 777.3
2007-03-19 875 875 855 856 10600 778.2
2007-03-20 873 878 869 877 11200 797.3
2007-03-22 885 897 882 891 33000 810
2007-03-23 898 899 891 891 18100 810
2007-03-26 891 895 871 883 29200 802.7
2007-03-27 883 883 874 875 16600 795.5
2007-03-28 881 884 875 884 9700 803.6
2007-03-29 886 888 884 888 18500 807.3
2007-03-30 888 898 885 897 9900 815.5
2007-04-02 898 910 898 905 25900 822.7
2007-04-03 907 916 905 915 8900 831.8
2007-04-04 911 916 910 915 19300 831.8
2007-04-05 918 923 918 920 14400 836.4
2007-04-06 921 922 911 911 3600 828.2
2007-04-09 910 910 880 905 24500 822.7
2007-04-10 905 906 881 905 17100 822.7
2007-04-11 905 906 904 905 18700 822.7
2007-04-12 905 906 901 901 23100 819.1
2007-04-13 905 906 905 906 14000 823.6
2007-04-16 905 907 904 906 24700 823.6
2007-04-17 910 910 901 910 23300 827.3
2007-04-18 908 908 895 901 17900 819.1
2007-04-19 904 904 880 903 3100 820.9
2007-04-20 901 901 890 898 700 816.4
2007-04-23 903 903 900 900 2900 818.2
2007-04-24 894 898 890 893 5800 811.8
2007-04-25 903 905 900 904 8200 821.8
2007-04-26 904 905 900 905 30000 822.7
2007-04-27 903 906 903 905 26000 822.7
2007-05-01 906 908 893 893 3000 811.8
2007-05-02 900 900 893 894 1700 812.7
2007-05-07 894 902 894 898 800 816.4
2007-05-08 900 901 900 900 3400 818.2
2007-05-09 898 900 898 900 5200 818.2
2007-05-10 904 906 900 906 44600 823.6
2007-05-11 903 906 900 906 18200 823.6
2007-05-14 908 912 907 912 89300 829.1
2007-05-15 912 915 911 915 22900 831.8
2007-05-16 914 914 905 907 17000 824.6
2007-05-17 910 912 900 908 47700 825.5
2007-05-18 892 900 890 891 14700 810
2007-05-21 881 885 874 876 2500 796.4
2007-05-22 876 910 876 909 8600 826.4
2007-05-23 905 909 900 909 4400 826.4
2007-05-24 900 905 900 905 4100 822.7
2007-05-25 905 905 904 904 11000 821.8
2007-05-28 890 891 890 890 800 809.1
2007-05-29 882 890 882 890 12000 809.1
2007-05-30 900 905 900 903 6200 820.9
2007-05-31 900 905 900 903 16200 820.9
2007-06-01 903 903 901 901 1500 819.1
2007-06-04 902 909 901 901 18900 819.1
2007-06-05 910 912 880 911 23100 828.2
2007-06-06 908 911 907 909 8700 826.4
2007-06-07 909 911 902 910 8800 827.3
2007-06-08 905 905 900 905 2600 822.7
2007-06-11 903 908 903 905 23300 822.7
2007-06-12 901 915 900 915 12100 831.8
2007-06-13 915 915 902 914 8700 830.9
2007-06-14 917 927 915 927 13800 842.7
2007-06-15 920 921 919 919 26600 835.5
2007-06-18 930 937 930 935 8900 850
2007-06-19 935 935 926 926 5800 841.8
2007-06-20 920 920 920 920 12500 836.4
2007-06-21 913 925 913 915 2400 831.8
2007-06-22 915 937 915 937 5500 851.8
2007-06-25 950 951 950 950 13000 863.6
2007-06-26 957 957 930 930 5900 845.5
2007-06-27 930 930 930 930 1100 845.5
2007-06-28 930 939 930 939 2300 853.6
2007-06-29 930 934 930 930 8500 845.5
2007-07-02 940 940 930 930 600 845.5
2007-07-03 944 945 944 945 5500 859.1
2007-07-04 945 950 945 945 2100 859.1
2007-07-05 936 945 934 945 2800 859.1
2007-07-06 935 940 930 940 600 854.6
2007-07-09 930 935 930 935 400 850
2007-07-10 936 936 920 925 6900 840.9
2007-07-11 920 925 920 925 1400 840.9
2007-07-12 924 929 911 929 3400 844.6
2007-07-13 922 930 922 930 3500 845.5
2007-07-17 937 939 928 939 6600 853.6
2007-07-18 940 940 928 935 5700 850
2007-07-19 940 940 939 939 4000 853.6
2007-07-20 939 939 928 930 1200 845.5
2007-07-23 922 923 919 920 6900 836.4
2007-07-24 900 918 890 916 6700 832.7
2007-07-25 926 930 910 910 12900 827.3
2007-07-26 937 938 928 930 6100 845.5
2007-07-27 930 930 927 930 5700 845.5
2007-07-30 930 930 921 921 4800 837.3
2007-07-31 930 930 925 925 1000 840.9
2007-08-01 925 925 925 925 2000 840.9
2007-08-02 925 926 921 921 3700 837.3
2007-08-03 920 920 916 916 1000 832.7
2007-08-06 916 916 901 901 700 819.1
2007-08-07 908 908 901 901 300 819.1
2007-08-08 901 901 877 877 11700 797.3
2007-08-09 869 870 820 820 9000 745.5
2007-08-10 829 830 805 805 2700 731.8
2007-08-13 808 846 808 821 1100 746.4
2007-08-14 841 850 840 846 2700 769.1
2007-08-15 871 877 837 850 6100 772.7
2007-08-16 875 875 841 846 7900 769.1
2007-08-17 871 880 843 843 11300 766.4
2007-08-20 855 880 850 850 6500 772.7
2007-08-21 855 855 855 855 100 777.3
2007-08-22 849 849 836 836 1400 760
2007-08-23 836 838 829 838 1500 761.8
2007-08-24 864 865 851 859 2600 780.9
2007-08-27 830 830 830 830 600 754.6
2007-08-28 821 821 821 821 100 746.4
2007-08-29 820 820 820 820 400 745.5
2007-08-30 800 824 800 824 1600 749.1
2007-08-31 824 825 820 821 4500 746.4
2007-09-03 826 830 826 830 900 754.6
2007-09-04 830 830 826 826 1000 750.9
2007-09-07 825 825 795 805 2700 731.8
2007-09-10 810 820 810 813 500 739.1
2007-09-11 813 813 810 810 2400 736.4
2007-09-12 814 820 814 815 500 740.9
2007-09-13 815 815 810 812 6000 738.2
2007-09-14 814 825 814 820 4400 745.5
2007-09-18 819 820 819 820 5700 745.5
2007-09-19 844 844 839 839 3600 762.7
2007-09-20 843 843 822 822 3800 747.3
2007-09-21 841 841 830 835 800 759.1
2007-09-25 840 840 839 840 3000 763.6
2007-09-27 830 830 830 830 100 754.6
2007-09-28 830 835 823 823 1300 748.2
2007-10-01 823 823 823 823 700 748.2
2007-10-02 820 820 820 820 200 745.5
2007-10-03 820 820 815 815 2200 740.9
2007-10-05 815 815 815 815 1600 740.9
2007-10-09 815 815 811 811 600 737.3
2007-10-10 816 816 816 816 500 741.8
2007-10-11 816 816 815 815 1800 740.9
2007-10-12 816 830 816 830 1900 754.6
2007-10-15 839 839 839 839 3400 762.7
2007-10-16 834 834 824 833 3600 757.3
2007-10-17 840 840 822 830 4000 754.6
2007-10-18 830 830 823 823 600 748.2
2007-10-19 822 822 822 822 100 747.3
2007-10-22 811 817 811 811 700 737.3
2007-10-23 800 805 800 800 3300 727.3
2007-10-24 803 803 802 803 1900 730
2007-10-25 800 802 795 802 10100 729.1
2007-10-26 801 802 790 799 3100 726.4
2007-10-29 810 825 810 810 800 736.4
2007-10-30 810 810 792 792 3300 720
2007-10-31 760 774 753 774 4100 703.6
2007-11-01 777 777 760 760 3200 690.9
2007-11-02 766 766 765 766 1200 696.4
2007-11-05 763 763 760 760 700 690.9
2007-11-06 760 760 756 756 1500 687.3
2007-11-07 760 760 748 750 15500 681.8
2007-11-12 736 736 721 736 2600 669.1
2007-11-13 730 730 730 730 100 663.6
2007-11-14 750 750 710 717 9300 651.8
2007-11-15 697 714 686 710 7400 645.5
2007-11-16 731 738 731 738 4600 670.9
2007-11-19 760 760 740 744 4500 676.4
2007-11-20 753 753 750 750 1100 681.8
2007-11-21 751 751 751 751 200 682.7
2007-11-22 759 759 750 751 3100 682.7
2007-11-26 750 750 750 750 100 681.8
2007-11-27 725 730 725 730 700 663.6
2007-11-28 715 730 715 730 500 663.6
2007-11-29 730 730 730 730 100 663.6
2007-11-30 735 735 727 735 900 668.2
2007-12-03 735 735 735 735 800 668.2
2007-12-04 735 735 727 733 1300 666.4
2007-12-05 735 748 735 748 1000 680
2007-12-06 748 748 720 731 1600 664.6
2007-12-07 731 744 731 744 400 676.4
2007-12-10 764 764 730 734 9000 667.3
2007-12-11 735 736 735 736 200 669.1
2007-12-12 738 738 738 738 200 670.9
2007-12-13 740 740 738 738 700 670.9
2007-12-14 740 760 740 760 2000 690.9
2007-12-17 760 760 740 756 4900 687.3
2007-12-18 756 760 746 760 4700 690.9
2007-12-19 759 759 744 745 4100 677.3
2007-12-20 754 760 754 760 3200 690.9
2007-12-21 760 775 760 765 1200 695.5
2007-12-25 788 800 760 760 12500 690.9
2007-12-26 782 782 782 782 2300 710.9
2007-12-27 792 792 755 765 3400 695.5
2007-12-28 780 780 760 760 600 690.9


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。