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
2006-01-04 518 520 514 516 82000 516
2006-01-05 518 522 518 518 91000 518
2006-01-06 519 535 519 535 316000 535
2006-01-10 550 558 535 545 271000 545
2006-01-11 538 543 528 538 164000 538
2006-01-12 548 550 538 550 247000 550
2006-01-13 552 553 541 545 199000 545
2006-01-16 547 550 541 545 194000 545
2006-01-17 543 544 520 524 155000 524
2006-01-18 521 522 493 497 358000 497
2006-01-19 487 530 487 525 207000 525
2006-01-20 525 526 506 508 114000 508
2006-01-23 501 505 497 497 139000 497
2006-01-24 495 506 495 506 57000 506
2006-01-25 508 531 508 527 170000 527
2006-01-26 528 530 522 525 56000 525
2006-01-27 529 540 529 539 110000 539
2006-01-30 547 547 530 535 140000 535
2006-01-31 536 560 533 559 234000 559
2006-02-01 552 557 543 547 184000 547
2006-02-02 547 560 536 557 367000 557
2006-02-03 551 566 547 554 202000 554
2006-02-06 553 553 538 544 126000 544
2006-02-07 544 548 539 540 87000 540
2006-02-08 538 538 532 532 87000 532
2006-02-09 533 535 520 528 148000 528
2006-02-10 528 531 507 521 139000 521
2006-02-13 524 526 507 509 166000 509
2006-02-14 511 524 501 507 148000 507
2006-02-15 523 523 503 503 66000 503
2006-02-16 504 518 502 502 101000 502
2006-02-17 500 500 481 481 190000 481
2006-02-20 480 483 440 445 269000 445
2006-02-21 440 474 440 473 148000 473
2006-02-22 475 480 465 471 127000 471
2006-02-23 472 487 469 485 105000 485
2006-02-24 486 488 475 483 139000 483
2006-02-27 489 494 484 494 100000 494
2006-02-28 495 497 485 490 103000 490
2006-03-01 486 487 481 485 58000 485
2006-03-02 485 490 474 474 54000 474
2006-03-03 471 480 463 467 76000 467
2006-03-06 465 477 461 476 52000 476
2006-03-07 474 474 465 471 27000 471
2006-03-08 473 475 465 465 33000 465
2006-03-09 467 478 467 477 24000 477
2006-03-10 487 497 487 494 77000 494
2006-03-13 494 496 491 496 48000 496
2006-03-14 494 495 491 491 69000 491
2006-03-15 490 493 488 491 54000 491
2006-03-16 491 491 482 487 66000 487
2006-03-17 472 478 472 476 77000 476
2006-03-20 477 485 477 485 28000 485
2006-03-22 489 489 481 488 75000 488
2006-03-23 487 491 479 486 37000 486
2006-03-24 490 490 480 481 22000 481
2006-03-27 481 485 480 482 238000 482
2006-03-28 482 483 480 483 31000 483
2006-03-29 484 484 478 481 46000 481
2006-03-30 483 485 480 484 24000 484
2006-03-31 488 488 483 486 22000 486
2006-04-03 490 490 485 490 41000 490
2006-04-04 492 492 489 490 29000 490
2006-04-05 493 493 487 487 41000 487
2006-04-06 489 491 487 491 19000 491
2006-04-07 490 490 484 485 58000 485
2006-04-10 485 487 485 486 31000 486
2006-04-11 486 488 482 483 26000 483
2006-04-12 483 486 481 482 32000 482
2006-04-13 484 484 480 480 19000 480
2006-04-14 480 480 479 479 14000 479
2006-04-17 483 485 476 476 29000 476
2006-04-18 475 477 473 476 40000 476
2006-04-19 477 478 477 478 8000 478
2006-04-20 482 482 478 478 9000 478
2006-04-21 476 481 475 476 32000 476
2006-04-24 476 476 465 465 24000 465
2006-04-25 465 470 465 469 18000 469
2006-04-26 474 474 466 467 22000 467
2006-04-27 472 473 472 473 11000 473
2006-04-28 474 474 463 474 45000 474
2006-05-01 473 480 473 480 23000 480
2006-05-02 480 487 473 476 35000 476
2006-05-08 475 480 469 475 28000 475
2006-05-09 475 475 471 472 10000 472
2006-05-10 476 481 472 478 58000 478
2006-05-11 478 489 473 489 67000 489
2006-05-12 487 487 469 486 53000 486
2006-05-15 484 488 475 487 44000 487
2006-05-16 483 483 465 465 84000 465
2006-05-17 471 475 465 473 38000 473
2006-05-18 472 478 472 474 23000 474
2006-05-19 474 484 474 484 32000 484
2006-05-22 486 492 482 488 53000 488
2006-05-23 483 490 476 490 42000 490
2006-05-24 488 495 486 490 83000 490
2006-05-25 490 491 489 491 15000 491
2006-05-26 485 490 485 489 25000 489
2006-05-29 489 489 479 481 60000 481
2006-05-30 481 481 473 474 30000 474
2006-05-31 471 472 463 466 55000 466
2006-06-01 467 480 462 467 30000 467
2006-06-02 469 469 450 460 64000 460
2006-06-05 458 459 450 458 24000 458
2006-06-06 456 470 452 470 42000 470
2006-06-07 460 468 460 464 13000 464
2006-06-08 455 459 445 445 39000 445
2006-06-09 445 455 440 443 64000 443
2006-06-12 448 450 444 447 24000 447
2006-06-13 447 455 442 442 28000 442
2006-06-14 439 444 431 444 33000 444
2006-06-15 439 445 438 445 13000 445
2006-06-16 445 467 445 467 50000 467
2006-06-19 467 467 463 463 10000 463
2006-06-20 464 467 463 463 16000 463
2006-06-21 462 462 449 457 13000 457
2006-06-22 460 463 460 463 10000 463
2006-06-23 463 463 447 457 16000 457
2006-06-26 462 465 457 465 21000 465
2006-06-27 465 465 462 463 16000 463
2006-06-28 476 476 468 468 62000 468
2006-06-29 466 469 466 469 13000 469
2006-06-30 470 470 450 466 32000 466
2006-07-03 471 471 466 466 31000 466
2006-07-04 473 478 467 472 35000 472
2006-07-05 471 472 465 465 24000 465
2006-07-06 470 470 464 469 27000 469
2006-07-07 464 469 464 465 19000 465
2006-07-10 466 466 452 460 59000 460
2006-07-11 460 462 460 462 6000 462
2006-07-12 457 461 451 455 16000 455
2006-07-13 450 455 443 450 20000 450
2006-07-14 448 454 444 444 13000 444
2006-07-18 442 442 422 425 37000 425
2006-07-19 422 422 400 404 59000 404
2006-07-20 420 420 411 416 16000 416
2006-07-21 417 417 398 411 25000 411
2006-07-24 416 430 416 425 54000 425
2006-07-25 434 443 430 443 45000 443
2006-07-26 443 469 443 451 85000 451
2006-07-27 456 458 450 450 20000 450
2006-07-28 460 464 457 459 40000 459
2006-07-31 464 468 456 464 123000 464
2006-08-01 462 472 461 469 35000 469
2006-08-02 469 475 467 471 18000 471
2006-08-03 466 472 460 471 27000 471
2006-08-04 463 475 463 470 19000 470
2006-08-07 472 475 472 474 28000 474
2006-08-08 475 476 467 469 15000 469
2006-08-09 467 470 463 468 49000 468
2006-08-10 468 469 466 469 10000 469
2006-08-11 469 495 469 480 114000 480
2006-08-14 484 490 481 490 21000 490
2006-08-15 489 489 484 489 19000 489
2006-08-16 489 495 489 494 87000 494
2006-08-17 493 497 493 493 34000 493
2006-08-18 493 494 491 493 27000 493
2006-08-21 491 494 490 490 63000 490
2006-08-22 492 495 492 493 32000 493
2006-08-23 493 494 490 494 27000 494
2006-08-24 491 494 485 490 65000 490
2006-08-25 490 490 489 489 20000 489
2006-08-28 494 494 488 489 38000 489
2006-08-29 485 491 485 489 51000 489
2006-08-30 488 492 485 491 33000 491
2006-08-31 491 491 484 490 25000 490
2006-09-01 488 489 483 486 38000 486
2006-09-04 489 489 480 487 39000 487
2006-09-05 486 486 480 485 28000 485
2006-09-06 480 485 480 485 21000 485
2006-09-07 486 486 471 482 20000 482
2006-09-08 472 482 472 482 52000 482
2006-09-11 482 482 481 481 10000 481
2006-09-12 479 483 465 480 25000 480
2006-09-13 483 483 473 473 13000 473
2006-09-14 468 478 455 472 23000 472
2006-09-15 473 473 468 468 2000 468
2006-09-19 470 470 469 469 5000 469
2006-09-20 470 470 461 467 29000 467
2006-09-21 462 462 451 460 38000 460
2006-09-22 455 462 450 458 13000 458
2006-09-25 458 467 457 465 19000 465
2006-09-26 467 468 465 468 11000 468
2006-09-27 467 469 467 469 22000 469
2006-09-28 470 474 468 474 37000 474
2006-09-29 479 480 472 480 16000 480
2006-10-02 480 482 475 482 9000 482
2006-10-03 481 482 472 479 35000 479
2006-10-04 474 474 465 466 21000 466
2006-10-05 467 467 456 462 17000 462
2006-10-06 465 470 461 464 23000 464
2006-10-10 464 468 460 464 30000 464
2006-10-11 468 468 460 461 13000 461
2006-10-12 453 455 453 455 23000 455
2006-10-13 453 462 453 458 19000 458
2006-10-16 459 472 459 472 17000 472
2006-10-17 475 478 470 473 26000 473
2006-10-18 474 474 466 467 19000 467
2006-10-19 473 473 470 471 21000 471
2006-10-20 471 471 461 461 19000 461
2006-10-23 451 464 451 459 27000 459
2006-10-24 461 466 460 461 26000 461
2006-10-25 461 461 455 455 17000 455
2006-10-26 450 459 450 451 26000 451
2006-10-27 452 457 448 453 23000 453
2006-10-30 458 458 446 446 39000 446
2006-10-31 437 455 418 448 95000 448
2006-11-01 446 450 437 450 28000 450
2006-11-02 450 450 446 449 21000 449
2006-11-06 454 454 442 450 16000 450
2006-11-07 455 455 448 451 25000 451
2006-11-08 441 448 436 447 22000 447
2006-11-09 442 446 437 439 16000 439
2006-11-10 446 446 438 438 100000 438
2006-11-13 433 433 431 431 13000 431
2006-11-14 431 441 428 439 17000 439
2006-11-15 447 447 438 439 48000 439
2006-11-16 444 451 439 450 68000 450
2006-11-17 450 450 444 444 51000 444
2006-11-20 445 445 430 430 20000 430
2006-11-21 435 435 430 430 8000 430
2006-11-22 430 430 417 425 54000 425
2006-11-24 425 433 425 433 35000 433
2006-11-27 433 436 424 435 15000 435
2006-11-28 435 437 432 437 23000 437
2006-11-29 440 449 430 445 29000 445
2006-11-30 445 445 440 445 24000 445
2006-12-01 445 457 443 456 25000 456
2006-12-04 454 455 445 452 24000 452
2006-12-05 454 454 451 451 26000 451
2006-12-06 455 457 451 455 58000 455
2006-12-07 445 457 445 455 22000 455
2006-12-08 455 461 454 458 42000 458
2006-12-11 459 460 458 458 10000 458
2006-12-12 455 455 439 448 21000 448
2006-12-13 452 456 444 453 27000 453
2006-12-14 448 458 448 456 18000 456
2006-12-15 457 460 456 459 15000 459
2006-12-18 449 463 449 457 25000 457
2006-12-19 460 460 450 452 25000 452
2006-12-20 450 450 444 450 23000 450
2006-12-21 444 450 435 446 69000 446
2006-12-22 446 447 444 444 14000 444
2006-12-25 444 449 440 442 16000 442
2006-12-26 437 452 437 450 55000 450
2006-12-27 448 455 448 455 21000 455
2006-12-28 460 468 460 462 1308000 462
2006-12-29 465 471 464 464 44000 464


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。