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
1992-01-06 1610 1610 1600 1610 33000 1610
1992-01-07 1600 1600 1550 1550 45000 1550
1992-01-08 1520 1520 1460 1490 68000 1490
1992-01-09 1470 1530 1470 1530 90000 1530
1992-01-10 1460 1480 1430 1480 92000 1480
1992-01-13 1450 1450 1410 1430 111000 1430
1992-01-14 1410 1450 1410 1420 118000 1420
1992-01-16 1420 1420 1370 1380 121000 1380
1992-01-17 1340 1350 1280 1310 154000 1310
1992-01-20 1290 1310 1290 1300 106000 1300
1992-01-21 1300 1320 1290 1290 161000 1290
1992-01-22 1280 1360 1280 1330 162000 1330
1992-01-23 1310 1330 1290 1300 313000 1300
1992-01-24 1300 1300 1290 1300 274000 1300
1992-01-27 1280 1290 1250 1260 131000 1260
1992-01-28 1250 1280 1240 1270 184000 1270
1992-01-29 1280 1290 1250 1250 188000 1250
1992-01-30 1250 1280 1240 1250 1709000 1250
1992-01-31 1250 1340 1240 1300 429000 1300
1992-02-03 1310 1310 1280 1280 74000 1280
1992-02-04 1300 1300 1290 1290 85000 1290
1992-02-05 1290 1290 1270 1290 210000 1290
1992-02-06 1300 1300 1270 1290 1774000 1290
1992-02-07 1300 1320 1300 1320 164000 1320
1992-02-10 1320 1320 1290 1310 81000 1310
1992-02-12 1290 1300 1260 1260 148000 1260
1992-02-13 1280 1280 1260 1260 64000 1260
1992-02-14 1250 1250 1230 1230 129000 1230
1992-02-17 1210 1230 1190 1230 133000 1230
1992-02-18 1240 1240 1210 1210 1166000 1210
1992-02-19 1220 1250 1200 1230 40000 1230
1992-02-20 1230 1260 1210 1210 500000 1210
1992-02-21 1230 1240 1220 1240 108000 1240
1992-02-24 1260 1260 1240 1240 58000 1240
1992-02-25 1260 1260 1240 1260 1023000 1260
1992-02-26 1260 1290 1260 1290 101000 1290
1992-02-27 1300 1300 1270 1270 197000 1270
1992-02-28 1290 1290 1260 1260 67000 1260
1992-03-02 1260 1270 1260 1260 77000 1260
1992-03-03 1270 1270 1250 1250 100000 1250
1992-03-04 1230 1230 1220 1220 70000 1220
1992-03-05 1240 1240 1210 1230 633000 1230
1992-03-06 1230 1290 1230 1250 737000 1250
1992-03-09 1270 1270 1250 1250 45000 1250
1992-03-10 1230 1250 1230 1240 64000 1240
1992-03-11 1230 1230 1230 1230 58000 1230
1992-03-12 1220 1260 1220 1260 148000 1260
1992-03-13 1250 1260 1240 1250 128000 1250
1992-03-16 1260 1260 1230 1230 64000 1230
1992-03-17 1230 1250 1220 1250 1613000 1250
1992-03-18 1230 1240 1200 1240 158000 1240
1992-03-19 1230 1270 1220 1220 281000 1220
1992-03-23 1240 1240 1210 1210 626000 1210
1992-03-24 1210 1220 1200 1210 777000 1210
1992-03-25 1230 1240 1210 1230 1701000 1230
1992-03-26 1240 1270 1240 1270 104000 1270
1992-03-27 1260 1260 1230 1230 22000 1230
1992-03-30 1210 1240 1210 1230 34000 1230
1992-03-31 1240 1250 1220 1220 59000 1220
1992-04-01 1200 1210 1120 1120 192000 1120
1992-04-02 1110 1120 1090 1120 124000 1120
1992-04-03 1100 1110 1080 1080 182000 1080
1992-04-06 1120 1150 1120 1130 274000 1130
1992-04-07 1120 1120 1100 1100 159000 1100
1992-04-08 1080 1080 1010 1060 162000 1060
1992-04-09 1060 1100 1050 1060 81000 1060
1992-04-10 1050 1120 1050 1120 220000 1120
1992-04-13 1120 1120 1100 1100 197000 1100
1992-04-14 1100 1120 1090 1120 49000 1120
1992-04-15 1120 1140 1100 1120 485000 1120
1992-04-16 1120 1160 1100 1150 605000 1150
1992-04-17 1130 1140 1120 1120 175000 1120
1992-04-20 1100 1110 1090 1100 113000 1100
1992-04-21 1080 1110 1070 1090 81000 1090
1992-04-22 1070 1080 1060 1060 132000 1060
1992-04-23 1060 1120 1060 1120 49000 1120
1992-04-24 1140 1140 1080 1080 115000 1080
1992-04-27 1100 1100 1080 1080 32000 1080
1992-04-28 1090 1100 1080 1090 51000 1090
1992-04-30 1070 1100 1070 1100 148000 1100
1992-05-01 1090 1120 1090 1120 58000 1120
1992-05-06 1120 1130 1120 1130 175000 1130
1992-05-07 1130 1170 1130 1170 179000 1170
1992-05-08 1160 1200 1160 1170 322000 1170
1992-05-11 1180 1200 1180 1200 313000 1200
1992-05-12 1180 1210 1180 1190 207000 1190
1992-05-13 1170 1220 1170 1220 124000 1220
1992-05-14 1220 1230 1190 1210 281000 1210
1992-05-15 1190 1190 1120 1120 92000 1120
1992-05-18 1140 1170 1130 1130 165000 1130
1992-05-19 1150 1170 1140 1170 184000 1170
1992-05-20 1160 1160 1120 1150 128000 1150
1992-05-21 1140 1150 1140 1150 58000 1150
1992-05-22 1140 1140 1090 1120 183000 1120
1992-05-25 1120 1120 1100 1110 92000 1110
1992-05-26 1080 1100 1080 1080 184000 1080
1992-05-27 1080 1080 1070 1070 62000 1070
1992-05-28 1110 1110 1090 1090 38000 1090
1992-05-29 1100 1110 1080 1110 141000 1110
1992-06-01 1120 1120 1090 1100 41000 1100
1992-06-02 1120 1130 1120 1130 49000 1130
1992-06-03 1130 1130 1090 1100 94000 1100
1992-06-04 1100 1100 1070 1070 99000 1070
1992-06-05 1080 1080 1070 1080 134000 1080
1992-06-08 1060 1070 1050 1060 135000 1060
1992-06-09 1060 1070 1050 1070 161000 1070
1992-06-10 1060 1060 1030 1050 368000 1050
1992-06-11 1070 1070 1050 1050 126000 1050
1992-06-12 1050 1070 1050 1050 92000 1050
1992-06-15 1050 1060 1040 1060 91000 1060
1992-06-16 1050 1090 1050 1080 47000 1080
1992-06-17 1070 1070 1060 1070 118000 1070
1992-06-18 1050 1060 1040 1040 103000 1040
1992-06-19 1040 1060 1030 1060 96000 1060
1992-06-22 1070 1070 1030 1030 113000 1030
1992-06-23 1020 1040 1010 1030 101000 1030
1992-06-24 1050 1050 991 991 147000 991
1992-06-25 980 989 972 979 128000 979
1992-06-26 989 989 912 915 166000 915
1992-06-29 925 925 905 905 71000 905
1992-06-30 895 910 895 900 186000 900
1992-07-01 900 900 880 900 197000 900
1992-07-02 920 946 920 945 199000 945
1992-07-03 955 955 935 940 139000 940
1992-07-06 960 960 940 950 77000 950
1992-07-07 949 955 940 955 75000 955
1992-07-08 950 950 949 950 82000 950
1992-07-09 951 955 950 953 96000 953
1992-07-10 945 950 931 931 77000 931
1992-07-13 930 931 925 925 174000 925
1992-07-14 925 925 910 911 150000 911
1992-07-15 921 921 911 911 140000 911
1992-07-16 914 925 911 925 148000 925
1992-07-17 924 928 910 928 199000 928
1992-07-20 926 926 881 882 83000 882
1992-07-21 872 900 872 900 34000 900
1992-07-22 890 892 870 890 48000 890
1992-07-23 870 890 862 890 95000 890
1992-07-24 890 890 873 873 76000 873
1992-07-27 885 885 849 849 74000 849
1992-07-28 845 845 825 835 154000 835
1992-07-29 835 835 787 788 225000 788
1992-07-30 792 799 790 795 122000 795
1992-07-31 793 810 790 808 261000 808
1992-08-03 818 818 796 796 98000 796
1992-08-04 795 795 781 783 74000 783
1992-08-05 783 783 777 780 115000 780
1992-08-06 780 790 751 770 103000 770
1992-08-07 769 769 759 759 67000 759
1992-08-10 741 745 731 731 91000 731
1992-08-11 731 731 715 715 46000 715
1992-08-12 706 706 690 690 145000 690
1992-08-13 690 699 687 688 104000 688
1992-08-14 691 698 685 698 97000 698
1992-08-17 701 714 701 708 62000 708
1992-08-18 710 710 692 692 84000 692
1992-08-19 696 715 696 715 66000 715
1992-08-20 714 768 714 768 233000 768
1992-08-21 801 840 792 830 319000 830
1992-08-24 930 930 925 925 341000 925
1992-08-25 925 925 901 902 286000 902
1992-08-26 899 911 892 900 157000 900
1992-08-27 910 985 909 985 477000 985
1992-08-28 990 1050 975 1040 447000 1040
1992-08-31 1000 1070 1000 1030 858000 1030
1992-09-01 1050 1060 1000 1000 284000 1000
1992-09-02 980 990 968 972 262000 972
1992-09-03 962 990 955 985 517000 985
1992-09-04 1020 1030 1000 1000 378000 1000
1992-09-07 1040 1040 1020 1020 171000 1020
1992-09-08 1020 1020 1000 1000 90000 1000
1992-09-09 1000 1010 1000 1010 111000 1010
1992-09-10 1030 1040 1000 1000 154000 1000
1992-09-11 999 1020 980 996 138000 996
1992-09-14 1010 1060 1010 1060 392000 1060
1992-09-16 1040 1040 1000 1000 244000 1000
1992-09-17 1020 1020 1010 1020 181000 1020
1992-09-18 1020 1020 985 1010 223000 1010
1992-09-21 1000 1010 1000 1000 72000 1000
1992-09-22 1000 1040 1000 1030 143000 1030
1992-09-24 1040 1050 1020 1020 281000 1020
1992-09-25 1020 1020 1000 1000 185000 1000
1992-09-28 1020 1030 1000 1000 84000 1000
1992-09-29 1020 1030 1000 1000 105000 1000
1992-09-30 1010 1020 1010 1010 90000 1010
1992-10-01 1020 1020 990 996 109000 996
1992-10-02 1000 1010 991 999 116000 999
1992-10-05 1010 1010 991 992 144000 992
1992-10-06 982 982 972 981 140000 981
1992-10-07 983 995 983 990 52000 990
1992-10-08 1000 1000 991 991 203000 991
1992-10-09 1010 1010 993 1000 214000 1000
1992-10-12 999 1000 990 1000 91000 1000
1992-10-13 995 1000 995 1000 107000 1000
1992-10-14 1000 1010 999 1000 252000 1000
1992-10-15 1000 1020 1000 1010 344000 1010
1992-10-16 1020 1040 1020 1030 262000 1030
1992-10-19 1030 1030 1020 1020 108000 1020
1992-10-20 1030 1030 1020 1030 100000 1030
1992-10-21 1020 1030 1010 1030 41000 1030
1992-10-22 1020 1030 1020 1030 60000 1030
1992-10-23 1020 1030 1020 1030 89000 1030
1992-10-26 1030 1030 1010 1030 152000 1030
1992-10-27 1010 1030 1010 1030 32000 1030
1992-10-28 1030 1030 1010 1030 100000 1030
1992-10-29 1020 1030 1010 1010 113000 1010
1992-10-30 990 1010 985 985 487000 985
1992-11-02 985 985 965 971 168000 971
1992-11-04 972 980 971 980 143000 980
1992-11-05 980 980 950 960 55000 960
1992-11-06 940 940 911 935 147000 935
1992-11-09 905 909 901 904 29000 904
1992-11-10 900 909 900 909 233000 909
1992-11-11 889 895 875 885 653000 885
1992-11-12 855 864 845 864 149000 864
1992-11-13 855 866 853 866 62000 866
1992-11-16 886 886 880 880 64000 880
1992-11-17 880 880 875 880 59000 880
1992-11-18 880 910 870 904 243000 904
1992-11-19 915 920 914 920 236000 920
1992-11-20 919 920 900 900 148000 900
1992-11-24 910 920 910 920 141000 920
1992-11-25 917 925 915 925 81000 925
1992-11-26 925 950 924 931 212000 931
1992-11-27 930 940 930 939 105000 939
1992-11-30 940 945 925 940 114000 940
1992-12-01 940 945 930 930 147000 930
1992-12-02 940 941 930 931 123000 931
1992-12-03 940 940 930 930 91000 930
1992-12-04 920 930 915 915 55000 915
1992-12-07 925 925 900 900 127000 900
1992-12-08 913 913 907 907 279000 907
1992-12-09 909 919 907 919 176000 919
1992-12-10 919 928 919 928 53000 928
1992-12-11 929 950 928 950 214000 950
1992-12-14 953 953 948 950 126000 950
1992-12-15 954 954 940 951 99000 951
1992-12-16 951 951 935 935 132000 935
1992-12-17 935 950 930 935 84000 935
1992-12-18 945 950 937 945 92000 945
1992-12-21 930 949 930 944 39000 944
1992-12-22 948 965 948 965 85000 965
1992-12-24 975 975 965 970 192000 970
1992-12-25 970 970 962 962 77000 962
1992-12-28 970 970 961 961 50000 961
1992-12-29 961 963 956 959 65000 959
1992-12-30 949 949 930 930 18000 930


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。