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
2011-01-04 345 349 345 348 17000 1740
2011-01-05 348 350 344 349 53000 1745
2011-01-06 349 349 348 349 21000 1745
2011-01-07 349 351 348 349 23000 1745
2011-01-11 348 353 348 353 39000 1765
2011-01-12 353 353 346 346 40000 1730
2011-01-13 347 351 346 347 58000 1735
2011-01-14 347 349 347 348 67000 1740
2011-01-17 351 351 348 350 33000 1750
2011-01-18 352 353 346 352 38000 1760
2011-01-19 362 362 357 359 54000 1795
2011-01-20 359 361 355 360 38000 1800
2011-01-21 360 360 347 347 37000 1735
2011-01-24 353 358 348 358 27000 1790
2011-01-25 359 359 352 352 39000 1760
2011-01-26 352 353 348 353 26000 1765
2011-01-27 356 357 353 357 28000 1785
2011-01-28 353 358 350 358 43000 1790
2011-01-31 354 354 350 350 19000 1750
2011-02-01 353 354 350 352 18000 1760
2011-02-02 355 356 355 355 21000 1775
2011-02-03 357 358 356 356 24000 1780
2011-02-04 356 365 356 365 38000 1825
2011-02-07 369 373 364 365 64000 1825
2011-02-08 371 371 364 366 25000 1830
2011-02-09 366 369 365 368 26000 1840
2011-02-10 371 373 370 373 37000 1865
2011-02-14 376 383 376 382 39000 1910
2011-02-15 384 388 383 387 31000 1935
2011-02-16 387 387 384 386 21000 1930
2011-02-17 386 388 380 380 34000 1900
2011-02-18 384 387 384 387 34000 1935
2011-02-21 388 390 385 386 35000 1930
2011-02-22 385 385 382 382 15000 1910
2011-02-23 381 381 377 379 19000 1895
2011-02-24 379 379 371 372 23000 1860
2011-02-25 374 376 373 376 33000 1880
2011-02-28 373 386 373 385 36000 1925
2011-03-01 379 386 379 385 19000 1925
2011-03-02 385 385 376 376 17000 1880
2011-03-03 384 384 379 379 9000 1895
2011-03-04 383 383 381 383 5000 1915
2011-03-07 382 384 379 379 24000 1895
2011-03-08 379 379 378 378 9000 1890
2011-03-09 378 381 378 378 11000 1890
2011-03-10 381 381 376 377 22000 1885
2011-03-11 377 378 376 376 63000 1880
2011-03-14 352 366 347 357 41000 1785
2011-03-15 360 360 287 300 67000 1500
2011-03-16 334 342 313 342 65000 1710
2011-03-17 326 348 326 347 50000 1735
2011-03-18 352 360 352 356 45000 1780
2011-03-22 377 380 370 380 40000 1900
2011-03-23 380 385 379 385 24000 1925
2011-03-24 388 388 385 385 37000 1925
2011-03-25 387 388 380 385 68000 1925
2011-03-28 384 388 380 388 46000 1940
2011-03-29 381 381 366 377 26000 1885
2011-03-30 378 383 376 381 26000 1905
2011-03-31 382 382 366 375 34000 1875
2011-04-01 372 374 371 374 17000 1870
2011-04-04 366 373 366 368 14000 1840
2011-04-05 360 360 349 353 44000 1765
2011-04-06 353 361 340 342 13000 1710
2011-04-07 340 350 340 349 12000 1745
2011-04-08 351 356 347 347 19000 1735
2011-04-11 347 360 347 358 4000 1790
2011-04-12 350 358 348 349 13000 1745
2011-04-13 343 349 343 346 11000 1730
2011-04-14 345 354 345 353 11000 1765
2011-04-15 353 354 346 354 14000 1770
2011-04-18 359 386 356 375 178000 1875
2011-04-19 363 373 363 373 21000 1865
2011-04-20 365 365 360 363 27000 1815
2011-04-21 365 366 361 361 22000 1805
2011-04-22 364 364 358 361 15000 1805
2011-04-25 358 361 344 345 39000 1725
2011-04-26 340 348 340 345 49000 1725
2011-04-27 349 354 342 348 18000 1740
2011-04-28 348 349 345 349 17000 1745
2011-05-02 349 350 349 350 4000 1750
2011-05-06 350 355 350 355 19000 1775
2011-05-09 360 360 356 357 10000 1785
2011-05-10 358 358 353 357 11000 1785
2011-05-11 362 370 359 361 17000 1805
2011-05-12 353 358 353 357 9000 1785
2011-05-13 360 360 353 355 20000 1775
2011-05-16 356 359 352 359 34000 1795
2011-05-17 359 360 359 360 11000 1800
2011-05-18 360 360 335 355 27000 1775
2011-05-19 357 358 354 358 25000 1790
2011-05-20 359 360 358 359 21000 1795
2011-05-23 359 359 358 358 12000 1790
2011-05-24 360 360 357 359 12000 1795
2011-05-25 360 360 355 356 18000 1780
2011-05-26 358 359 358 359 10000 1795
2011-05-27 359 359 357 358 10000 1790
2011-05-30 359 359 336 353 35000 1765
2011-05-31 353 356 353 356 3000 1780
2011-06-01 357 357 349 353 8000 1765
2011-06-02 353 353 347 348 12000 1740
2011-06-03 345 352 345 345 17000 1725
2011-06-06 345 345 337 337 9000 1685
2011-06-07 338 340 338 338 11000 1690
2011-06-08 339 346 339 346 10000 1730
2011-06-10 350 350 349 349 34000 1745
2011-06-13 341 341 339 341 12000 1705
2011-06-14 345 345 332 335 57000 1675
2011-06-15 332 337 332 337 39000 1685
2011-06-16 337 338 335 335 17000 1675
2011-06-17 337 337 334 334 14000 1670
2011-06-20 333 339 333 337 17000 1685
2011-06-21 342 342 336 336 28000 1680
2011-06-22 340 347 338 347 21000 1735
2011-06-23 347 352 347 351 17000 1755
2011-06-24 351 351 349 350 18000 1750
2011-06-27 346 347 342 346 23000 1730
2011-06-28 350 355 350 353 20000 1765
2011-06-29 359 359 357 358 20000 1790
2011-06-30 359 368 359 368 66000 1840
2011-07-01 368 375 368 371 109000 1855
2011-07-04 369 371 367 368 63000 1840
2011-07-05 367 374 366 366 46000 1830
2011-07-06 368 374 368 374 57000 1870
2011-07-07 370 375 369 375 33000 1875
2011-07-08 375 375 368 369 74000 1845
2011-07-11 365 373 365 370 11000 1850
2011-07-12 370 373 369 372 16000 1860
2011-07-13 373 373 357 366 21000 1830
2011-07-14 369 374 367 373 15000 1865
2011-07-15 373 379 373 376 28000 1880
2011-07-19 376 376 375 376 23000 1880
2011-07-20 377 377 375 377 20000 1885
2011-07-21 379 379 372 372 34000 1860
2011-07-22 378 379 376 378 20000 1890
2011-07-25 380 381 380 381 20000 1905
2011-07-26 379 381 377 378 5000 1890
2011-07-27 375 376 373 376 9000 1880
2011-07-28 377 379 374 378 25000 1890
2011-07-29 378 378 376 376 9000 1880
2011-08-01 378 378 376 376 4000 1880
2011-08-02 375 375 375 375 4000 1875
2011-08-03 368 369 360 360 13000 1800
2011-08-04 358 358 354 354 12000 1770
2011-08-05 336 348 336 346 18000 1730
2011-08-08 342 342 337 341 12000 1705
2011-08-09 336 338 328 338 16000 1690
2011-08-10 338 343 338 342 11000 1710
2011-08-11 330 349 330 349 14000 1745
2011-08-12 355 355 343 346 16000 1730
2011-08-15 353 355 353 355 18000 1775
2011-08-16 356 356 338 340 37000 1700
2011-08-17 340 341 328 339 24000 1695
2011-08-18 346 346 341 345 17000 1725
2011-08-19 344 351 344 351 16000 1755
2011-08-22 356 358 353 353 22000 1765
2011-08-23 356 356 353 355 13000 1775
2011-08-24 360 360 349 349 23000 1745
2011-08-25 353 358 353 354 22000 1770
2011-08-26 360 360 352 360 17000 1800
2011-08-29 364 369 356 369 38000 1845
2011-08-30 369 370 368 368 10000 1840
2011-08-31 368 368 367 368 6000 1840
2011-09-01 369 369 366 368 17000 1840
2011-09-02 368 371 368 371 9000 1855
2011-09-05 371 371 361 361 8000 1805
2011-09-06 366 366 358 360 10000 1800
2011-09-07 361 361 358 359 10000 1795
2011-09-08 359 361 348 349 21000 1745
2011-09-09 346 348 346 346 34000 1730
2011-09-12 345 345 342 342 7000 1710
2011-09-13 345 356 345 356 10000 1780
2011-09-14 358 358 355 355 12000 1775
2011-09-15 359 359 358 358 21000 1790
2011-09-16 361 361 360 361 21000 1805
2011-09-20 358 358 357 358 13000 1790
2011-09-21 358 358 336 343 53000 1715
2011-09-22 346 346 342 345 16000 1725
2011-09-26 338 346 333 333 11000 1665
2011-09-27 341 341 333 340 26000 1700
2011-09-28 343 358 343 358 32000 1790
2011-09-29 356 360 355 358 21000 1790
2011-09-30 359 359 344 344 10000 1720
2011-10-03 345 349 345 345 4000 1725
2011-10-04 341 345 340 340 10000 1700
2011-10-05 338 338 336 337 8000 1685
2011-10-06 336 337 336 337 3000 1685
2011-10-07 337 341 337 341 9000 1705
2011-10-11 341 344 341 342 16000 1710
2011-10-12 340 348 340 348 15000 1740
2011-10-13 345 348 341 348 13000 1740
2011-10-14 341 345 341 341 17000 1705
2011-10-17 342 342 337 337 20000 1685
2011-10-18 334 334 331 331 15000 1655
2011-10-19 339 339 338 338 12000 1690
2011-10-20 340 340 335 337 15000 1685
2011-10-21 337 337 330 334 41000 1670
2011-10-24 336 338 333 334 29000 1670
2011-10-25 330 338 328 328 36000 1640
2011-10-26 330 333 325 328 27000 1640
2011-10-27 328 328 322 324 24000 1620
2011-10-28 330 330 322 322 47000 1610
2011-10-31 330 330 322 322 21000 1610
2011-11-01 322 328 320 323 23000 1615
2011-11-02 315 315 311 311 21000 1555
2011-11-04 312 318 304 304 40000 1520
2011-11-07 309 315 307 315 9000 1575
2011-11-08 321 321 310 310 6000 1550
2011-11-09 307 312 307 312 7000 1560
2011-11-10 308 308 304 304 7000 1520
2011-11-11 304 313 304 313 26000 1565
2011-11-14 313 322 310 321 11000 1605
2011-11-15 321 326 321 325 14000 1625
2011-11-16 326 326 316 316 27000 1580
2011-11-17 315 315 303 307 28000 1535
2011-11-18 305 308 305 308 17000 1540
2011-11-21 308 314 308 314 10000 1570
2011-11-22 309 314 308 310 10000 1550
2011-11-24 310 321 309 313 25000 1565
2011-11-25 317 319 309 318 25000 1590
2011-11-28 320 320 319 320 8000 1600
2011-11-29 320 320 312 319 7000 1595
2011-11-30 316 316 311 316 6000 1580
2011-12-01 318 322 318 322 7000 1610
2011-12-02 320 322 320 322 12000 1610
2011-12-05 325 325 322 322 8000 1610
2011-12-06 330 336 330 334 69000 1670
2011-12-07 327 327 323 324 20000 1620
2011-12-08 331 336 329 336 30000 1680
2011-12-09 338 338 333 336 46000 1680
2011-12-12 338 338 332 332 11000 1660
2011-12-13 339 342 335 342 73000 1710
2011-12-14 341 344 341 342 19000 1710
2011-12-15 338 339 338 339 15000 1695
2011-12-16 339 340 335 335 13000 1675
2011-12-19 329 330 327 330 7000 1650
2011-12-20 330 330 328 329 15000 1645
2011-12-21 335 335 332 334 19000 1670
2011-12-22 335 335 330 331 16000 1655
2011-12-26 332 334 332 334 3000 1670
2011-12-27 331 334 331 334 4000 1670
2011-12-28 334 336 333 335 11000 1675
2011-12-29 330 330 329 329 3000 1645
2011-12-30 327 330 327 330 3000 1650


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。