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 1010 1015 999 1007 50000 2014
2009-01-06 1001 1019 1001 1014 126000 2028
2009-01-07 975 1003 975 982 132000 1964
2009-01-08 952 973 952 954 136000 1908
2009-01-09 963 989 963 977 197000 1954
2009-01-13 959 960 943 943 82000 1886
2009-01-14 943 948 923 942 149000 1884
2009-01-15 930 950 913 937 204000 1874
2009-01-16 943 980 939 980 227000 1960
2009-01-19 979 1019 975 1016 306000 2032
2009-01-20 996 1005 980 993 551000 1986
2009-01-21 980 1050 967 1042 461000 2084
2009-01-22 1041 1050 1015 1045 491000 2090
2009-01-23 1026 1036 1010 1018 211000 2036
2009-01-26 1007 1038 1005 1015 305000 2030
2009-01-27 1021 1122 1021 1089 386000 2178
2009-01-28 1100 1157 1085 1093 776000 2186
2009-01-29 1088 1130 1088 1120 302000 2240
2009-01-30 1100 1125 1069 1082 279000 2164
2009-02-02 1069 1100 1060 1087 333000 2174
2009-02-03 1093 1093 1037 1037 281000 2074
2009-02-04 1033 1070 1033 1065 333000 2130
2009-02-05 1065 1065 1034 1036 346000 2072
2009-02-06 1056 1066 1038 1049 465000 2098
2009-02-09 1053 1057 1002 1003 304000 2006
2009-02-10 1006 1021 990 1010 198000 2020
2009-02-12 1010 1038 996 996 186000 1992
2009-02-13 996 1002 980 1000 220000 2000
2009-02-16 1000 1000 978 988 151000 1976
2009-02-17 982 1006 980 986 171000 1972
2009-02-18 978 1005 970 973 228000 1946
2009-02-19 975 980 919 921 480000 1842
2009-02-20 929 937 885 893 214000 1786
2009-02-23 870 899 870 883 148000 1766
2009-02-24 863 874 847 854 286000 1708
2009-02-25 860 888 849 869 138000 1738
2009-02-26 860 869 828 833 266000 1666
2009-02-27 834 878 834 871 245000 1742
2009-03-02 879 879 860 864 77000 1728
2009-03-03 852 858 829 832 207000 1664
2009-03-04 835 919 830 893 284000 1786
2009-03-05 914 927 888 893 257000 1786
2009-03-06 864 864 831 831 289000 1662
2009-03-09 821 852 821 847 286000 1694
2009-03-10 841 870 841 859 362000 1718
2009-03-11 862 870 844 857 239000 1714
2009-03-12 827 837 822 830 187000 1660
2009-03-13 821 844 821 832 184000 1664
2009-03-16 827 854 827 840 174000 1680
2009-03-17 830 862 830 847 98000 1694
2009-03-18 843 847 836 840 274000 1680
2009-03-19 850 873 841 869 326000 1738
2009-03-23 870 888 869 883 212000 1766
2009-03-24 899 909 895 906 234000 1812
2009-03-25 896 906 882 895 207000 1790
2009-03-26 881 906 880 903 114000 1806
2009-03-27 903 914 883 883 154000 1766
2009-03-30 873 877 840 840 135000 1680
2009-03-31 821 844 806 833 216000 1666
2009-04-01 843 873 840 865 139000 1730
2009-04-02 889 889 865 881 89000 1762
2009-04-03 887 887 842 845 144000 1690
2009-04-06 845 866 835 841 94000 1682
2009-04-07 860 896 855 871 305000 1742
2009-04-08 870 900 857 859 198000 1718
2009-04-09 868 892 864 892 199000 1784
2009-04-10 922 922 891 903 191000 1806
2009-04-13 903 903 876 885 150000 1770
2009-04-14 894 894 874 888 126000 1776
2009-04-15 890 894 873 879 136000 1758
2009-04-16 870 880 840 842 188000 1684
2009-04-17 868 871 858 863 119000 1726
2009-04-20 864 881 857 876 120000 1752
2009-04-21 873 873 850 864 124000 1728
2009-04-22 889 891 860 866 245000 1732
2009-04-23 869 890 869 884 237000 1768
2009-04-24 891 891 856 856 229000 1712
2009-04-27 856 870 849 855 112000 1710
2009-04-28 864 875 840 840 105000 1680
2009-04-30 849 876 849 858 109000 1716
2009-05-01 849 859 843 851 59000 1702
2009-05-07 866 874 856 862 124000 1724
2009-05-08 870 885 870 880 157000 1760
2009-05-11 900 908 880 880 102000 1760
2009-05-12 879 895 874 875 78000 1750
2009-05-13 875 885 872 876 65000 1752
2009-05-14 868 869 843 845 210000 1690
2009-05-15 855 868 855 858 94000 1716
2009-05-18 820 820 805 808 318000 1616
2009-05-19 818 830 818 827 216000 1654
2009-05-20 837 851 828 850 140000 1700
2009-05-21 840 861 840 859 145000 1718
2009-05-22 858 858 840 848 167000 1696
2009-05-25 849 874 847 871 243000 1742
2009-05-26 878 892 864 892 198000 1784
2009-05-27 899 909 896 906 223000 1812
2009-05-28 907 925 902 903 231000 1806
2009-05-29 912 962 909 959 371000 1918
2009-06-01 963 976 950 953 161000 1906
2009-06-02 960 966 943 943 134000 1886
2009-06-03 943 973 934 956 323000 1912
2009-06-04 965 993 965 984 152000 1968
2009-06-05 974 982 933 939 186000 1878
2009-06-08 940 947 931 932 130000 1864
2009-06-09 934 951 932 935 232000 1870
2009-06-10 934 953 926 932 221000 1864
2009-06-11 932 938 906 934 154000 1868
2009-06-12 935 945 925 939 110000 1878
2009-06-15 930 958 930 944 80000 1888
2009-06-16 914 933 906 909 113000 1818
2009-06-17 900 941 888 936 140000 1872
2009-06-18 926 934 912 924 86000 1848
2009-06-19 926 929 895 896 151000 1792
2009-06-22 906 927 906 912 92000 1824
2009-06-23 888 936 871 936 330000 1872
2009-06-24 934 959 934 954 175000 1908
2009-06-25 965 1020 965 1015 375000 2030
2009-06-26 1015 1015 969 1001 202000 2002
2009-06-29 1020 1020 982 997 172000 1994
2009-06-30 994 997 972 994 153000 1988
2009-07-01 995 995 953 956 161000 1912
2009-07-02 960 965 957 959 82000 1918
2009-07-03 954 954 922 940 128000 1880
2009-07-06 950 960 931 934 106000 1868
2009-07-07 934 940 920 926 122000 1852
2009-07-08 927 927 904 927 197000 1854
2009-07-09 927 927 895 901 93000 1802
2009-07-10 901 901 878 881 145000 1762
2009-07-13 900 934 889 898 216000 1796
2009-07-14 912 919 905 906 105000 1812
2009-07-15 909 940 896 924 122000 1848
2009-07-16 919 934 919 923 73000 1846
2009-07-17 924 928 919 919 88000 1838
2009-07-21 929 948 929 942 53000 1884
2009-07-22 940 945 915 924 185000 1848
2009-07-23 932 938 914 916 170000 1832
2009-07-24 931 940 923 929 184000 1858
2009-07-27 937 945 929 931 116000 1862
2009-07-28 940 940 926 934 78000 1868
2009-07-29 930 937 928 929 51000 1858
2009-07-30 930 933 929 930 94000 1860
2009-07-31 931 935 928 933 77000 1866
2009-08-03 934 937 928 931 163000 1862
2009-08-04 950 952 933 937 81000 1874
2009-08-05 932 937 910 919 165000 1838
2009-08-06 932 932 910 910 107000 1820
2009-08-07 920 944 911 916 124000 1832
2009-08-10 966 989 955 962 297000 1924
2009-08-11 953 967 947 962 225000 1924
2009-08-12 959 981 955 974 218000 1948
2009-08-13 982 1037 980 1011 409000 2022
2009-08-14 1004 1013 991 994 134000 1988
2009-08-17 988 1008 980 987 147000 1974
2009-08-18 987 1005 987 999 72000 1998
2009-08-19 1009 1034 1007 1021 172000 2042
2009-08-20 1019 1048 1004 1041 224000 2082
2009-08-21 1037 1088 1026 1082 256000 2164
2009-08-24 1093 1093 1069 1079 131000 2158
2009-08-25 1059 1076 1036 1071 113000 2142
2009-08-26 1071 1092 1040 1086 113000 2172
2009-08-27 1080 1101 1074 1095 237000 2190
2009-08-28 1095 1108 1078 1104 177000 2208
2009-08-31 1087 1104 1087 1097 129000 2194
2009-09-01 1096 1096 1080 1088 91000 2176
2009-09-02 1088 1126 1072 1114 245000 2228
2009-09-03 1113 1119 1098 1098 118000 2196
2009-09-04 1085 1119 1085 1115 184000 2230
2009-09-07 1130 1140 1120 1134 132000 2268
2009-09-08 1124 1141 1119 1133 215000 2266
2009-09-09 1115 1137 1115 1121 130000 2242
2009-09-10 1134 1148 1121 1146 127000 2292
2009-09-11 1149 1149 1126 1140 187000 2280
2009-09-14 1135 1140 1130 1138 90000 2276
2009-09-15 1124 1134 1102 1108 129000 2216
2009-09-16 1107 1125 1102 1109 150000 2218
2009-09-17 1118 1124 1111 1121 63000 2242
2009-09-18 1121 1121 1108 1120 64000 2240
2009-09-24 1102 1135 1102 1127 85000 2254
2009-09-25 1127 1127 1103 1108 83000 2216
2009-09-28 1100 1100 1084 1090 111000 2180
2009-09-29 1060 1089 1053 1086 152000 2172
2009-09-30 1086 1092 1069 1089 107000 2178
2009-10-01 1090 1090 1070 1072 55000 2144
2009-10-02 1065 1065 1030 1052 65000 2104
2009-10-05 1068 1068 1044 1048 44000 2096
2009-10-06 1030 1050 1017 1030 136000 2060
2009-10-07 1011 1032 987 1032 191000 2064
2009-10-08 1030 1040 1020 1028 79000 2056
2009-10-09 1045 1062 1035 1055 155000 2110
2009-10-13 1036 1047 1025 1044 158000 2088
2009-10-14 1044 1051 1007 1030 204000 2060
2009-10-15 1038 1060 1038 1060 194000 2120
2009-10-16 1060 1060 1040 1049 97000 2098
2009-10-19 1029 1050 1029 1050 72000 2100
2009-10-20 1038 1078 1038 1074 115000 2148
2009-10-21 1068 1108 1055 1101 164000 2202
2009-10-22 1091 1159 1072 1149 294000 2298
2009-10-23 1162 1180 1124 1125 201000 2250
2009-10-26 1116 1145 1101 1105 157000 2210
2009-10-27 1089 1108 1082 1107 178000 2214
2009-10-28 1096 1122 1096 1119 157000 2238
2009-10-29 1099 1099 1081 1095 148000 2190
2009-10-30 1096 1109 1088 1101 109000 2202
2009-11-02 1069 1111 1069 1106 79000 2212
2009-11-04 1112 1133 1093 1115 72000 2230
2009-11-05 1116 1131 1095 1100 88000 2200
2009-11-06 1117 1122 1091 1112 60000 2224
2009-11-09 1101 1108 1093 1105 51000 2210
2009-11-10 1116 1120 1093 1096 83000 2192
2009-11-11 1096 1102 1089 1089 47000 2178
2009-11-12 1090 1094 1080 1081 47000 2162
2009-11-13 1095 1112 1076 1085 173000 2170
2009-11-16 985 985 885 902 702000 1804
2009-11-17 911 927 903 914 340000 1828
2009-11-18 920 944 920 929 230000 1858
2009-11-19 931 938 924 927 108000 1854
2009-11-20 927 936 917 922 127000 1844
2009-11-24 918 919 879 888 218000 1776
2009-11-25 878 910 878 907 178000 1814
2009-11-26 897 902 886 893 168000 1786
2009-11-27 880 901 861 864 86000 1728
2009-11-30 864 876 853 857 199000 1714
2009-12-01 860 885 858 878 172000 1756
2009-12-02 879 879 850 860 150000 1720
2009-12-03 856 856 819 846 317000 1692
2009-12-04 837 860 837 860 153000 1720
2009-12-07 870 870 856 859 149000 1718
2009-12-08 866 866 846 855 163000 1710
2009-12-09 853 866 834 835 224000 1670
2009-12-10 832 845 818 829 183000 1658
2009-12-11 826 835 813 831 167000 1662
2009-12-14 831 831 810 822 157000 1644
2009-12-15 821 822 810 812 115000 1624
2009-12-16 821 843 817 819 113000 1638
2009-12-17 823 831 822 824 85000 1648
2009-12-18 816 821 806 821 138000 1642
2009-12-21 816 828 816 818 92000 1636
2009-12-22 817 826 817 822 79000 1644
2009-12-24 840 840 821 833 158000 1666
2009-12-25 826 826 820 825 128000 1650
2009-12-28 824 830 819 825 124000 1650
2009-12-29 828 833 823 825 115000 1650
2009-12-30 825 831 814 826 84000 1652


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。