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 1600 1600 1600 1600 5000 1322.3
1992-01-07 1670 1670 1670 1670 2000 1380.2
1992-01-08 1650 1680 1650 1650 24000 1363.6
1992-01-09 1600 1600 1600 1600 1000 1322.3
1992-01-10 1610 1610 1610 1610 3000 1330.6
1992-01-13 1610 1610 1580 1580 8000 1305.8
1992-01-14 1560 1560 1560 1560 13000 1289.3
1992-01-16 1560 1560 1550 1550 8000 1281
1992-01-17 1540 1540 1480 1480 12000 1223.1
1992-01-20 1480 1480 1440 1440 3000 1190.1
1992-01-21 1430 1470 1430 1470 48000 1214.9
1992-01-22 1480 1490 1480 1480 6000 1223.1
1992-01-23 1540 1540 1540 1540 2000 1272.7
1992-01-24 1490 1490 1490 1490 1000 1231.4
1992-01-27 1560 1560 1540 1540 4000 1272.7
1992-01-28 1600 1600 1490 1490 104000 1231.4
1992-01-29 1510 1510 1500 1500 4000 1239.7
1992-01-30 1500 1510 1480 1510 32000 1247.9
1992-01-31 1510 1520 1500 1500 35000 1239.7
1992-02-03 1510 1510 1500 1500 40000 1239.7
1992-02-04 1490 1500 1470 1490 45000 1231.4
1992-02-05 1470 1500 1470 1500 67000 1239.7
1992-02-06 1500 1500 1480 1500 39000 1239.7
1992-02-07 1500 1540 1500 1540 4000 1272.7
1992-02-10 1500 1500 1500 1500 18000 1239.7
1992-02-12 1500 1510 1500 1510 12000 1247.9
1992-02-13 1510 1530 1510 1530 9000 1264.5
1992-02-14 1540 1550 1530 1550 7000 1281
1992-02-17 1500 1500 1500 1500 4000 1239.7
1992-02-19 1510 1510 1510 1510 2000 1247.9
1992-02-20 1500 1500 1490 1490 2000 1231.4
1992-02-21 1500 1530 1500 1530 24000 1264.5
1992-02-24 1530 1530 1530 1530 11000 1264.5
1992-02-25 1530 1530 1530 1530 6000 1264.5
1992-02-26 1550 1560 1550 1560 3000 1289.3
1992-02-27 1580 1590 1560 1590 19000 1314.1
1992-02-28 1560 1560 1560 1560 13000 1289.3
1992-03-02 1500 1500 1500 1500 2000 1239.7
1992-03-03 1510 1510 1500 1500 4000 1239.7
1992-03-05 1550 1550 1550 1550 1000 1281
1992-03-06 1550 1550 1500 1500 12000 1239.7
1992-03-09 1510 1510 1500 1500 2000 1239.7
1992-03-11 1510 1510 1510 1510 2000 1247.9
1992-03-12 1500 1500 1480 1500 14000 1239.7
1992-03-13 1480 1500 1480 1500 2000 1239.7
1992-03-16 1500 1500 1480 1480 5000 1223.1
1992-03-17 1500 1500 1500 1500 2000 1239.7
1992-03-18 1500 1500 1480 1480 4000 1223.1
1992-03-19 1470 1500 1470 1490 17000 1231.4
1992-03-23 1490 1490 1490 1490 11000 1231.4
1992-03-24 1480 1500 1470 1490 29000 1231.4
1992-03-25 1480 1480 1480 1480 8000 1223.1
1992-03-26 1490 1500 1490 1500 10000 1239.7
1992-03-27 1530 1530 1530 1530 2000 1264.5
1992-03-30 1530 1550 1530 1550 8000 1281
1992-03-31 1540 1540 1540 1540 2000 1272.7
1992-04-01 1540 1550 1500 1550 24000 1281
1992-04-02 1540 1540 1490 1500 54000 1239.7
1992-04-03 1480 1480 1470 1470 9000 1214.9
1992-04-06 1450 1450 1450 1450 4000 1198.4
1992-04-07 1430 1430 1430 1430 4000 1181.8
1992-04-08 1420 1420 1400 1400 12000 1157
1992-04-09 1390 1390 1380 1380 2000 1140.5
1992-04-10 1420 1420 1400 1400 21000 1157
1992-04-13 1450 1450 1450 1450 4000 1198.4
1992-04-14 1410 1420 1390 1400 16000 1157
1992-04-15 1410 1410 1410 1410 10000 1165.3
1992-04-16 1410 1430 1410 1430 7000 1181.8
1992-04-17 1430 1430 1430 1430 2000 1181.8
1992-04-20 1430 1430 1430 1430 3000 1181.8
1992-04-21 1420 1460 1420 1460 12000 1206.6
1992-04-22 1450 1450 1450 1450 5000 1198.4
1992-04-23 1450 1450 1450 1450 8000 1198.4
1992-04-24 1440 1440 1400 1400 15000 1157
1992-04-27 1410 1410 1350 1350 19000 1115.7
1992-04-28 1350 1360 1350 1360 25000 1124
1992-04-30 1530 1540 1530 1540 46000 1272.7
1992-05-01 1570 1620 1560 1600 133000 1322.3
1992-05-06 1590 1610 1590 1600 63000 1322.3
1992-05-07 1600 1620 1580 1600 96000 1322.3
1992-05-08 1600 1610 1600 1600 16000 1322.3
1992-05-11 1600 1600 1600 1600 13000 1322.3
1992-05-12 1590 1590 1590 1590 17000 1314.1
1992-05-13 1590 1690 1590 1680 81000 1388.4
1992-05-14 1670 1690 1650 1660 74000 1371.9
1992-05-15 1630 1700 1630 1700 33000 1405
1992-05-18 1670 1680 1650 1680 7000 1388.4
1992-05-19 1680 1700 1660 1700 55000 1405
1992-05-20 1700 1730 1690 1690 107000 1396.7
1992-05-21 1700 1700 1700 1700 70000 1405
1992-05-22 1700 1750 1690 1700 315000 1405
1992-05-25 1690 1690 1670 1670 13000 1380.2
1992-05-26 1700 1700 1700 1700 31000 1405
1992-05-27 1690 1690 1660 1660 14000 1371.9
1992-05-28 1660 1660 1630 1630 12000 1347.1
1992-05-29 1610 1620 1610 1620 8000 1338.8
1992-06-01 1620 1620 1620 1620 5000 1338.8
1992-06-02 1620 1620 1610 1610 13000 1330.6
1992-06-03 1610 1610 1550 1550 6000 1281
1992-06-05 1530 1610 1520 1610 32000 1330.6
1992-06-08 1560 1560 1560 1560 3000 1289.3
1992-06-09 1560 1560 1550 1550 2000 1281
1992-06-10 1630 1650 1630 1650 9000 1363.6
1992-06-11 1680 1710 1680 1680 9000 1388.4
1992-06-12 1700 1700 1650 1650 62000 1363.6
1992-06-15 1620 1620 1620 1620 3000 1338.8
1992-06-16 1590 1590 1590 1590 5000 1314.1
1992-06-17 1610 1610 1610 1610 1000 1330.6
1992-06-18 1590 1590 1580 1580 2000 1305.8
1992-06-23 1580 1580 1550 1550 6000 1281
1992-06-24 1550 1580 1550 1580 9000 1305.8
1992-06-25 1580 1580 1550 1550 4000 1281
1992-06-26 1580 1580 1580 1580 4000 1305.8
1992-06-29 1580 1580 1580 1580 8000 1305.8
1992-06-30 1520 1520 1520 1520 2000 1256.2
1992-07-01 1550 1550 1500 1500 14000 1239.7
1992-07-03 1630 1630 1630 1630 3000 1347.1
1992-07-06 1600 1600 1600 1600 5000 1322.3
1992-07-07 1600 1600 1580 1580 4000 1305.8
1992-07-08 1580 1580 1580 1580 1000 1305.8
1992-07-09 1580 1580 1540 1540 7000 1272.7
1992-07-10 1540 1540 1540 1540 4000 1272.7
1992-07-13 1560 1560 1560 1560 1000 1289.3
1992-07-14 1550 1550 1550 1550 7000 1281
1992-07-15 1570 1570 1560 1560 17000 1289.3
1992-07-20 1550 1550 1550 1550 5000 1281
1992-07-21 1550 1550 1520 1530 18000 1264.5
1992-07-22 1550 1550 1530 1550 14000 1281
1992-07-23 1540 1540 1540 1540 4000 1272.7
1992-07-24 1540 1540 1520 1520 2000 1256.2
1992-07-27 1510 1520 1510 1510 18000 1247.9
1992-07-28 1490 1490 1490 1490 2000 1231.4
1992-07-29 1470 1490 1430 1430 49000 1181.8
1992-07-30 1440 1440 1430 1430 8000 1181.8
1992-07-31 1420 1450 1420 1450 4000 1198.4
1992-08-03 1400 1400 1400 1400 8000 1157
1992-08-04 1400 1450 1400 1450 21000 1198.4
1992-08-05 1450 1450 1440 1440 24000 1190.1
1992-08-06 1420 1450 1420 1450 20000 1198.4
1992-08-07 1470 1470 1450 1470 8000 1214.9
1992-08-10 1470 1470 1410 1410 12000 1165.3
1992-08-11 1400 1400 1400 1400 20000 1157
1992-08-13 1300 1300 1300 1300 1000 1074.4
1992-08-14 1230 1230 1220 1220 9000 1008.3
1992-08-17 1190 1200 1180 1180 17000 975.2
1992-08-18 1170 1170 1140 1140 5000 942.2
1992-08-19 1120 1120 1110 1110 5000 917.4
1992-08-21 1190 1190 1190 1190 19000 983.5
1992-08-24 1230 1320 1230 1320 102000 1090.9
1992-08-25 1310 1310 1280 1300 143000 1074.4
1992-08-26 1290 1310 1290 1310 31000 1082.6
1992-08-27 1310 1310 1310 1310 11000 1082.6
1992-08-28 1390 1450 1390 1450 23000 1198.4
1992-08-31 1480 1480 1480 1480 8000 1223.1
1992-09-01 1490 1500 1490 1500 5000 1239.7
1992-09-03 1470 1490 1470 1480 11000 1223.1
1992-09-04 1530 1620 1530 1550 34000 1281
1992-09-07 1550 1550 1550 1550 4000 1281
1992-09-08 1540 1540 1540 1540 2000 1272.7
1992-09-09 1540 1590 1540 1590 20000 1314.1
1992-09-10 1620 1620 1620 1620 6000 1338.8
1992-09-11 1540 1540 1540 1540 22000 1272.7
1992-09-14 1500 1500 1500 1500 4000 1239.7
1992-09-16 1500 1500 1490 1490 6000 1231.4
1992-09-17 1490 1500 1490 1500 2000 1239.7
1992-09-18 1500 1500 1500 1500 2000 1239.7
1992-09-21 1520 1520 1520 1520 4000 1256.2
1992-09-22 1520 1520 1520 1520 4000 1256.2
1992-09-24 1520 1520 1460 1500 33000 1239.7
1992-09-28 1470 1470 1460 1460 13000 1206.6
1992-09-29 1440 1440 1440 1440 4000 1190.1
1992-09-30 1400 1400 1400 1400 16000 1157
1992-10-01 1390 1390 1370 1370 2000 1132.2
1992-10-02 1350 1360 1350 1360 6000 1124
1992-10-05 1340 1340 1330 1340 7000 1107.4
1992-10-06 1360 1360 1350 1350 9000 1115.7
1992-10-07 1350 1350 1350 1350 2000 1115.7
1992-10-08 1390 1390 1390 1390 1000 1148.8
1992-10-09 1380 1380 1380 1380 11000 1140.5
1992-10-13 1370 1370 1370 1370 5000 1132.2
1992-10-14 1350 1350 1300 1300 14000 1074.4
1992-10-15 1300 1330 1300 1330 38000 1099.2
1992-10-16 1320 1320 1320 1320 1000 1090.9
1992-10-19 1320 1320 1320 1320 1000 1090.9
1992-10-20 1330 1330 1330 1330 11000 1099.2
1992-10-21 1330 1330 1330 1330 5000 1099.2
1992-10-22 1340 1340 1340 1340 1000 1107.4
1992-10-23 1330 1330 1330 1330 6000 1099.2
1992-10-26 1330 1340 1330 1330 25000 1099.2
1992-10-27 1360 1380 1360 1380 12000 1140.5
1992-10-28 1380 1380 1380 1380 2000 1140.5
1992-10-30 1360 1360 1360 1360 2000 1124
1992-11-04 1350 1350 1350 1350 14000 1115.7
1992-11-05 1370 1370 1330 1350 40000 1115.7
1992-11-06 1370 1370 1360 1360 4000 1124
1992-11-10 1300 1300 1300 1300 7000 1074.4
1992-11-11 1360 1360 1360 1360 11000 1124
1992-11-12 1350 1350 1350 1350 2000 1115.7
1992-11-13 1350 1380 1350 1380 108000 1140.5
1992-11-16 1360 1360 1360 1360 2000 1124
1992-11-17 1370 1370 1370 1370 2000 1132.2
1992-11-18 1360 1360 1350 1350 7000 1115.7
1992-11-19 1350 1370 1350 1370 263000 1132.2
1992-11-20 1370 1400 1370 1370 103000 1132.2
1992-11-24 1380 1380 1360 1380 35000 1140.5
1992-11-25 1380 1400 1380 1390 25000 1148.8
1992-11-26 1400 1430 1400 1430 11000 1181.8
1992-11-27 1450 1450 1430 1430 10000 1181.8
1992-11-30 1410 1450 1410 1450 14000 1198.4
1992-12-02 1450 1480 1450 1450 15000 1198.4
1992-12-03 1440 1480 1440 1450 31000 1198.4
1992-12-07 1450 1450 1430 1430 3000 1181.8
1992-12-08 1470 1470 1470 1470 7000 1214.9
1992-12-09 1490 1500 1490 1500 19000 1239.7
1992-12-10 1450 1450 1450 1450 32000 1198.4
1992-12-11 1440 1450 1430 1430 21000 1181.8
1992-12-14 1440 1440 1440 1440 3000 1190.1
1992-12-15 1440 1490 1440 1490 6000 1231.4
1992-12-17 1480 1520 1480 1510 12000 1247.9
1992-12-18 1500 1500 1470 1490 7000 1231.4
1992-12-21 1470 1470 1470 1470 2000 1214.9
1992-12-24 1480 1480 1480 1480 25000 1223.1
1992-12-25 1480 1480 1480 1480 7000 1223.1
1992-12-28 1500 1500 1480 1480 12000 1223.1
1992-12-29 1480 1480 1480 1480 4000 1223.1
1992-12-30 1440 1440 1440 1440 1000 1190.1


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。