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 1810 1840 1810 1830 736000 18300
1992-01-07 1830 1830 1800 1820 541000 18200
1992-01-08 1820 1820 1760 1780 328000 17800
1992-01-09 1800 1800 1770 1780 463000 17800
1992-01-10 1760 1770 1720 1730 1345000 17300
1992-01-13 1710 1730 1690 1710 591000 17100
1992-01-14 1720 1730 1700 1730 1262000 17300
1992-01-16 1750 1750 1670 1700 1511000 17000
1992-01-17 1670 1680 1650 1680 1748000 16800
1992-01-20 1690 1690 1640 1650 504000 16500
1992-01-21 1660 1680 1660 1660 244000 16600
1992-01-22 1670 1700 1660 1690 272000 16900
1992-01-23 1720 1750 1710 1750 280000 17500
1992-01-24 1730 1740 1710 1730 158000 17300
1992-01-27 1720 1730 1700 1700 126000 17000
1992-01-28 1710 1720 1690 1710 89000 17100
1992-01-29 1730 1740 1700 1710 138000 17100
1992-01-30 1700 1710 1690 1700 675000 17000
1992-01-31 1700 1760 1690 1730 254000 17300
1992-02-03 1700 1730 1700 1710 61000 17100
1992-02-04 1710 1750 1700 1710 76000 17100
1992-02-05 1700 1740 1700 1730 47000 17300
1992-02-06 1720 1740 1710 1740 150000 17400
1992-02-07 1730 1730 1710 1720 146000 17200
1992-02-10 1700 1710 1680 1680 614000 16800
1992-02-12 1680 1700 1680 1690 75000 16900
1992-02-13 1690 1690 1670 1680 113000 16800
1992-02-14 1680 1690 1670 1680 59000 16800
1992-02-17 1660 1680 1660 1680 64000 16800
1992-02-18 1680 1700 1670 1670 42000 16700
1992-02-19 1670 1690 1660 1690 51000 16900
1992-02-20 1690 1690 1670 1670 42000 16700
1992-02-21 1690 1690 1670 1690 68000 16900
1992-02-24 1700 1700 1670 1670 69000 16700
1992-02-25 1670 1700 1660 1700 114000 17000
1992-02-26 1670 1670 1660 1670 58000 16700
1992-02-27 1680 1690 1660 1660 100000 16600
1992-02-28 1650 1680 1650 1670 58000 16700
1992-03-02 1670 1670 1650 1670 101000 16700
1992-03-03 1670 1670 1660 1660 75000 16600
1992-03-04 1650 1650 1640 1640 50000 16400
1992-03-05 1650 1650 1630 1630 357000 16300
1992-03-06 1630 1680 1630 1670 434000 16700
1992-03-09 1660 1660 1620 1630 150000 16300
1992-03-10 1620 1620 1520 1520 190000 15200
1992-03-11 1500 1520 1450 1480 161000 14800
1992-03-12 1480 1530 1460 1500 117000 15000
1992-03-13 1530 1530 1460 1480 80000 14800
1992-03-16 1480 1480 1380 1400 108000 14000
1992-03-17 1380 1400 1350 1380 215000 13800
1992-03-18 1360 1370 1300 1300 689000 13000
1992-03-19 1320 1410 1300 1390 626000 13900
1992-03-23 1390 1450 1390 1410 230000 14100
1992-03-24 1370 1400 1340 1390 118000 13900
1992-03-25 1360 1390 1360 1390 200000 13900
1992-03-26 1400 1400 1310 1310 235000 13100
1992-03-27 1330 1340 1310 1330 107000 13300
1992-03-30 1320 1320 1300 1320 111000 13200
1992-03-31 1320 1350 1250 1250 140000 12500
1992-04-01 1260 1260 1120 1130 236000 11300
1992-04-02 1140 1190 1060 1190 191000 11900
1992-04-03 1120 1180 1120 1120 89000 11200
1992-04-06 1140 1140 1100 1120 138000 11200
1992-04-07 1130 1130 1070 1070 66000 10700
1992-04-08 1050 1050 959 960 204000 9600
1992-04-09 966 993 965 971 170000 9710
1992-04-10 1080 1080 1080 1080 110000 10800
1992-04-13 1180 1180 1100 1100 201000 11000
1992-04-14 1120 1140 1090 1140 75000 11400
1992-04-15 1180 1200 1180 1200 142000 12000
1992-04-16 1220 1220 1180 1200 117000 12000
1992-04-17 1160 1170 1140 1150 55000 11500
1992-04-20 1150 1150 1120 1120 29000 11200
1992-04-21 1120 1130 1100 1130 36000 11300
1992-04-22 1130 1130 1120 1120 52000 11200
1992-04-23 1120 1130 1100 1100 185000 11000
1992-04-24 1120 1120 1100 1100 74000 11000
1992-04-27 1100 1120 1080 1120 18000 11200
1992-04-28 1140 1170 1140 1150 46000 11500
1992-04-30 1130 1150 1110 1110 34000 11100
1992-05-01 1120 1130 1120 1120 19000 11200
1992-05-06 1140 1170 1130 1160 71000 11600
1992-05-07 1170 1190 1160 1180 69000 11800
1992-05-08 1220 1220 1200 1200 44000 12000
1992-05-11 1210 1300 1210 1280 151000 12800
1992-05-12 1300 1340 1250 1250 151000 12500
1992-05-13 1260 1290 1260 1290 98000 12900
1992-05-14 1300 1330 1280 1290 177000 12900
1992-05-15 1280 1280 1210 1230 315000 12300
1992-05-18 1230 1260 1230 1230 111000 12300
1992-05-19 1250 1270 1240 1250 38000 12500
1992-05-20 1270 1280 1260 1260 20000 12600
1992-05-21 1260 1270 1250 1260 39000 12600
1992-05-22 1250 1270 1230 1240 144000 12400
1992-05-25 1240 1270 1230 1260 17000 12600
1992-05-26 1280 1280 1230 1230 46000 12300
1992-05-27 1230 1230 1190 1200 73000 12000
1992-05-28 1230 1230 1200 1210 38000 12100
1992-05-29 1230 1230 1200 1210 77000 12100
1992-06-01 1210 1230 1200 1230 21000 12300
1992-06-02 1230 1230 1200 1200 65000 12000
1992-06-03 1210 1240 1210 1240 49000 12400
1992-06-04 1230 1230 1220 1220 25000 12200
1992-06-05 1200 1220 1200 1220 18000 12200
1992-06-08 1220 1220 1180 1180 21000 11800
1992-06-09 1170 1200 1170 1190 18000 11900
1992-06-10 1200 1210 1190 1200 21000 12000
1992-06-11 1190 1200 1190 1200 34000 12000
1992-06-12 1180 1190 1150 1150 68000 11500
1992-06-15 1150 1150 1120 1120 52000 11200
1992-06-16 1100 1130 1100 1100 51000 11000
1992-06-17 1100 1100 1070 1070 68000 10700
1992-06-18 1030 1040 1010 1010 92000 10100
1992-06-19 1020 1040 1020 1040 96000 10400
1992-06-22 1060 1060 1020 1020 103000 10200
1992-06-23 1020 1050 1020 1040 41000 10400
1992-06-24 1050 1070 1010 1010 62000 10100
1992-06-25 1010 1010 1000 1010 43000 10100
1992-06-26 1010 1010 1010 1010 50000 10100
1992-06-29 1010 1010 990 990 57000 9900
1992-06-30 980 990 960 960 194000 9600
1992-07-01 959 959 905 958 289000 9580
1992-07-02 968 986 960 981 108000 9810
1992-07-03 991 991 981 984 73000 9840
1992-07-06 994 1030 994 998 78000 9980
1992-07-07 1000 1000 930 950 95000 9500
1992-07-08 930 960 930 940 99000 9400
1992-07-09 961 965 960 960 25000 9600
1992-07-10 950 963 950 960 203000 9600
1992-07-13 960 966 955 960 40000 9600
1992-07-14 955 960 951 959 94000 9590
1992-07-15 959 960 950 960 32000 9600
1992-07-16 950 950 930 930 78000 9300
1992-07-17 929 929 881 881 125000 8810
1992-07-20 871 880 860 867 72000 8670
1992-07-21 865 880 865 880 42000 8800
1992-07-22 890 890 856 856 80000 8560
1992-07-23 850 895 850 895 58000 8950
1992-07-24 890 890 870 880 40000 8800
1992-07-27 900 900 860 860 50000 8600
1992-07-28 855 860 820 820 72000 8200
1992-07-29 840 840 780 780 101000 7800
1992-07-30 780 810 780 810 69000 8100
1992-07-31 800 820 800 800 72000 8000
1992-08-03 800 801 799 799 26000 7990
1992-08-04 800 800 781 795 28000 7950
1992-08-05 781 788 750 750 56000 7500
1992-08-06 750 765 750 752 64000 7520
1992-08-07 752 760 700 700 90000 7000
1992-08-10 663 664 619 635 147000 6350
1992-08-11 635 635 610 610 87000 6100
1992-08-12 600 601 565 580 170000 5800
1992-08-13 590 610 580 600 209000 6000
1992-08-14 590 620 587 620 112000 6200
1992-08-17 630 651 630 638 52000 6380
1992-08-18 638 639 601 601 72000 6010
1992-08-19 605 620 600 615 340000 6150
1992-08-20 665 671 665 670 99000 6700
1992-08-21 750 770 750 770 132000 7700
1992-08-24 870 870 870 870 220000 8700
1992-08-25 870 941 860 909 359000 9090
1992-08-26 909 940 882 882 162000 8820
1992-08-27 982 982 982 982 156000 9820
1992-08-28 1090 1090 1090 1090 177000 10900
1992-08-31 1290 1290 1290 1290 730000 12900
1992-09-01 1290 1360 1220 1230 1389000 12300
1992-09-02 1200 1230 1130 1130 505000 11300
1992-09-03 1110 1320 1090 1320 1235000 13200
1992-09-04 1340 1340 1240 1280 676000 12800
1992-09-07 1250 1260 1220 1220 104000 12200
1992-09-08 1200 1240 1190 1220 256000 12200
1992-09-09 1200 1220 1180 1200 170000 12000
1992-09-10 1200 1240 1200 1200 163000 12000
1992-09-11 1200 1200 1180 1180 91000 11800
1992-09-14 1180 1200 1180 1190 103000 11900
1992-09-16 1190 1190 1120 1140 186000 11400
1992-09-17 1120 1140 1110 1120 191000 11200
1992-09-18 1120 1150 1100 1150 155000 11500
1992-09-21 1150 1150 1130 1140 39000 11400
1992-09-22 1130 1140 1110 1140 47000 11400
1992-09-24 1140 1170 1140 1140 87000 11400
1992-09-25 1130 1130 1110 1120 141000 11200
1992-09-28 1130 1150 1120 1120 121000 11200
1992-09-29 1120 1120 1110 1110 37000 11100
1992-09-30 1100 1110 1080 1080 132000 10800
1992-10-01 1070 1070 1030 1030 110000 10300
1992-10-02 1020 1080 1020 1070 167000 10700
1992-10-05 1030 1070 1020 1070 31000 10700
1992-10-06 1030 1050 1010 1050 189000 10500
1992-10-07 1040 1060 1040 1060 54000 10600
1992-10-08 1050 1050 1040 1040 30000 10400
1992-10-09 1050 1050 1030 1030 297000 10300
1992-10-12 1040 1040 1020 1020 70000 10200
1992-10-13 1030 1050 1030 1040 63000 10400
1992-10-14 1060 1070 1050 1060 108000 10600
1992-10-15 1060 1060 1050 1050 7000 10500
1992-10-16 1040 1050 1040 1050 59000 10500
1992-10-19 1060 1070 1040 1040 78000 10400
1992-10-20 1040 1040 1010 1010 45000 10100
1992-10-21 1020 1020 1010 1010 27000 10100
1992-10-22 1010 1020 985 990 117000 9900
1992-10-23 985 999 985 990 47000 9900
1992-10-26 990 1000 990 992 27000 9920
1992-10-27 1000 1000 992 993 17000 9930
1992-10-28 1000 1000 991 995 37000 9950
1992-10-29 991 995 990 990 25000 9900
1992-10-30 990 990 980 980 57000 9800
1992-11-02 970 970 921 921 86000 9210
1992-11-04 925 925 890 905 170000 9050
1992-11-05 915 915 906 906 32000 9060
1992-11-06 915 915 900 900 36000 9000
1992-11-09 899 899 870 871 97000 8710
1992-11-10 871 890 871 879 66000 8790
1992-11-11 881 885 875 875 47000 8750
1992-11-12 875 880 860 860 63000 8600
1992-11-13 870 870 862 868 53000 8680
1992-11-16 866 881 866 875 11000 8750
1992-11-17 876 900 876 900 18000 9000
1992-11-18 900 1000 900 1000 117000 10000
1992-11-19 1040 1050 999 1000 321000 10000
1992-11-20 999 1030 990 1010 138000 10100
1992-11-24 1050 1050 1010 1020 76000 10200
1992-11-25 1000 1020 990 1000 72000 10000
1992-11-26 991 1010 980 980 187000 9800
1992-11-27 981 1000 981 1000 36000 10000
1992-11-30 991 1000 986 990 126000 9900
1992-12-01 1000 1070 1000 1030 440000 10300
1992-12-02 1050 1070 1020 1050 273000 10500
1992-12-03 1050 1060 1040 1040 71000 10400
1992-12-04 1040 1050 1020 1020 56000 10200
1992-12-07 1030 1030 1010 1020 33000 10200
1992-12-08 1020 1030 1010 1030 49000 10300
1992-12-09 1030 1040 1020 1030 79000 10300
1992-12-10 1040 1060 1040 1050 92000 10500
1992-12-11 1060 1090 1050 1050 235000 10500
1992-12-14 1050 1050 1030 1050 34000 10500
1992-12-15 1040 1040 1030 1040 95000 10400
1992-12-16 1030 1030 1010 1010 103000 10100
1992-12-17 1010 1020 1000 1010 46000 10100
1992-12-18 1010 1030 1010 1030 104000 10300
1992-12-21 1030 1030 1000 1000 63000 10000
1992-12-22 1000 1020 1000 1010 27000 10100
1992-12-24 1010 1020 1000 1010 12000 10100
1992-12-25 1010 1010 1000 1000 23000 10000
1992-12-28 1000 1000 997 998 35000 9980
1992-12-29 992 1000 992 995 23000 9950
1992-12-30 998 1000 995 997 24000 9970


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。