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 2260 2260 2220 2250 93000 7747.9
1992-01-07 2260 2270 2190 2230 126000 7679.1
1992-01-08 2220 2220 2180 2190 31000 7541.3
1992-01-09 2190 2190 2160 2190 33000 7541.3
1992-01-10 2190 2190 2150 2170 50000 7472.5
1992-01-13 2100 2130 2090 2100 43000 7231.4
1992-01-14 2090 2100 2080 2100 40000 7231.4
1992-01-16 2110 2120 2060 2080 72000 7162.5
1992-01-17 2070 2080 2040 2040 138000 7024.8
1992-01-20 2040 2050 2020 2050 74000 7059.2
1992-01-21 2040 2050 2020 2030 35000 6990.4
1992-01-22 2090 2150 2090 2150 29000 7403.6
1992-01-23 2140 2140 2140 2140 10000 7369.1
1992-01-24 2120 2120 2100 2100 16000 7231.4
1992-01-27 2090 2100 2050 2050 31000 7059.2
1992-01-28 2090 2090 2060 2080 35000 7162.5
1992-01-29 2120 2120 2080 2090 64000 7197
1992-01-30 2110 2140 2100 2130 101000 7334.7
1992-01-31 2140 2190 2140 2160 148000 7438
1992-02-03 2190 2230 2180 2220 116000 7644.6
1992-02-04 2220 2250 2190 2250 263000 7747.9
1992-02-05 2270 2300 2260 2280 465000 7851.2
1992-02-06 2280 2280 2260 2280 187000 7851.2
1992-02-07 2290 2310 2240 2260 407000 7782.4
1992-02-10 2240 2240 2220 2230 46000 7679.1
1992-02-12 2230 2230 2210 2210 34000 7610.2
1992-02-13 2210 2210 2190 2200 41000 7575.8
1992-02-14 2190 2190 2160 2170 114000 7472.5
1992-02-17 2140 2190 2140 2190 30000 7541.3
1992-02-18 2190 2190 2170 2180 92000 7506.9
1992-02-19 2160 2170 2160 2170 79000 7472.5
1992-02-20 2150 2160 2150 2160 106000 7438
1992-02-21 2170 2220 2170 2220 125000 7644.6
1992-02-24 2180 2180 2170 2170 40000 7472.5
1992-02-25 2200 2200 2160 2160 63000 7438
1992-02-26 2190 2240 2180 2240 20000 7713.5
1992-02-27 2260 2280 2240 2270 180000 7816.8
1992-02-28 2290 2290 2260 2260 65000 7782.4
1992-03-02 2270 2280 2260 2270 52000 7816.8
1992-03-03 2270 2270 2240 2250 65000 7747.9
1992-03-04 2240 2270 2220 2250 102000 7747.9
1992-03-05 2240 2240 2190 2200 65000 7575.8
1992-03-06 2210 2270 2200 2270 63000 7816.8
1992-03-09 2230 2250 2210 2230 65000 7679.1
1992-03-10 2270 2270 2250 2260 31000 7782.4
1992-03-11 2260 2260 2200 2250 100000 7747.9
1992-03-12 2240 2240 2230 2240 32000 7713.5
1992-03-13 2260 2260 2220 2220 52000 7644.6
1992-03-16 2240 2240 2180 2190 62000 7541.3
1992-03-17 2190 2200 2160 2170 41000 7472.5
1992-03-18 2170 2170 2100 2100 61000 7231.4
1992-03-19 2150 2200 2150 2160 125000 7438
1992-03-23 2160 2220 2160 2200 56000 7575.8
1992-03-24 2200 2210 2190 2200 46000 7575.8
1992-03-25 2200 2230 2200 2230 156000 7679.1
1992-03-26 1850 1870 1840 1850 107000 7644.6
1992-03-27 1820 1820 1790 1790 34000 7396.7
1992-03-30 1770 1790 1740 1760 67000 7272.7
1992-03-31 1770 1800 1750 1750 84000 7231.4
1992-04-01 1760 1770 1630 1650 85000 6818.2
1992-04-02 1650 1660 1560 1610 66000 6652.9
1992-04-03 1630 1630 1600 1630 135000 6735.5
1992-04-06 1650 1710 1650 1700 11000 7024.8
1992-04-07 1690 1690 1610 1610 32000 6652.9
1992-04-08 1600 1620 1520 1610 80000 6652.9
1992-04-09 1580 1630 1530 1530 37000 6322.3
1992-04-10 1630 1670 1630 1670 17000 6900.8
1992-04-13 1680 1730 1670 1700 44000 7024.8
1992-04-14 1700 1710 1630 1710 17000 7066.1
1992-04-15 1720 1780 1710 1710 77000 7066.1
1992-04-16 1720 1750 1710 1710 74000 7066.1
1992-04-17 1710 1710 1660 1700 26000 7024.8
1992-04-20 1700 1700 1670 1670 13000 6900.8
1992-04-21 1640 1650 1620 1620 82000 6694.2
1992-04-22 1630 1660 1620 1660 36000 6859.5
1992-04-23 1620 1650 1620 1650 48000 6818.2
1992-04-24 1670 1670 1620 1660 94000 6859.5
1992-04-27 1650 1650 1620 1620 34000 6694.2
1992-04-28 1650 1650 1620 1630 40000 6735.5
1992-04-30 1630 1650 1630 1640 104000 6776.9
1992-05-01 1650 1690 1650 1680 36000 6942.2
1992-05-06 1680 1720 1680 1720 109000 7107.4
1992-05-07 1710 1760 1700 1760 210000 7272.7
1992-05-08 1780 1800 1760 1770 321000 7314.1
1992-05-11 1800 1800 1780 1800 111000 7438
1992-05-12 1800 1810 1780 1800 93000 7438
1992-05-13 1790 1820 1790 1800 105000 7438
1992-05-14 1830 1840 1790 1800 133000 7438
1992-05-15 1800 1800 1710 1710 59000 7066.1
1992-05-18 1720 1750 1720 1730 5000 7148.8
1992-05-19 1780 1780 1760 1770 38000 7314.1
1992-05-20 1770 1800 1770 1780 54000 7355.4
1992-05-21 1750 1810 1750 1800 79000 7438
1992-05-22 1780 1810 1760 1800 72000 7438
1992-05-25 1800 1820 1800 1800 34000 7438
1992-05-26 1810 1820 1780 1780 38000 7355.4
1992-05-27 1780 1780 1750 1750 76000 7231.4
1992-05-28 1750 1770 1740 1750 31000 7231.4
1992-05-29 1770 1790 1750 1750 32000 7231.4
1992-06-01 1760 1790 1730 1730 18000 7148.8
1992-06-02 1730 1790 1730 1760 38000 7272.7
1992-06-03 1760 1810 1760 1810 63000 7479.3
1992-06-04 1800 1840 1800 1810 94000 7479.3
1992-06-05 1800 1810 1790 1800 66000 7438
1992-06-08 1820 1820 1770 1820 48000 7520.7
1992-06-09 1780 1820 1780 1800 39000 7438
1992-06-10 1800 1810 1790 1800 58000 7438
1992-06-11 1800 1840 1790 1820 47000 7520.7
1992-06-12 1800 1810 1800 1810 35000 7479.3
1992-06-15 1780 1790 1760 1760 101000 7272.7
1992-06-16 1760 1800 1750 1750 95000 7231.4
1992-06-17 1750 1760 1750 1750 104000 7231.4
1992-06-18 1740 1740 1720 1720 40000 7107.4
1992-06-19 1710 1740 1710 1740 67000 7190.1
1992-06-22 1750 1750 1720 1720 23000 7107.4
1992-06-23 1730 1730 1700 1700 40000 7024.8
1992-06-24 1700 1730 1700 1720 32000 7107.4
1992-06-25 1710 1730 1700 1730 139000 7148.8
1992-06-26 1720 1720 1700 1710 34000 7066.1
1992-06-29 1650 1650 1640 1650 15000 6818.2
1992-06-30 1650 1650 1650 1650 23000 6818.2
1992-07-01 1650 1680 1650 1660 27000 6859.5
1992-07-02 1660 1710 1660 1700 39000 7024.8
1992-07-03 1680 1710 1660 1660 85000 6859.5
1992-07-06 1660 1670 1650 1650 46000 6818.2
1992-07-07 1660 1680 1660 1670 25000 6900.8
1992-07-08 1660 1670 1660 1670 29000 6900.8
1992-07-09 1670 1730 1670 1690 37000 6983.5
1992-07-10 1700 1700 1690 1690 40000 6983.5
1992-07-13 1670 1700 1670 1700 25000 7024.8
1992-07-14 1680 1720 1680 1710 17000 7066.1
1992-07-15 1710 1710 1700 1700 52000 7024.8
1992-07-16 1650 1650 1650 1650 9000 6818.2
1992-07-17 1650 1650 1590 1590 47000 6570.3
1992-07-20 1590 1590 1560 1580 63000 6528.9
1992-07-21 1560 1560 1530 1540 78000 6363.6
1992-07-22 1550 1550 1520 1540 42000 6363.6
1992-07-23 1540 1550 1520 1540 81000 6363.6
1992-07-24 1540 1560 1530 1560 55000 6446.3
1992-07-27 1590 1600 1530 1540 83000 6363.6
1992-07-28 1510 1540 1500 1500 8000 6198.4
1992-07-29 1500 1500 1450 1450 12000 5991.7
1992-07-30 1390 1400 1370 1400 66000 5785.1
1992-07-31 1420 1460 1410 1450 72000 5991.7
1992-08-03 1450 1450 1440 1450 29000 5991.7
1992-08-04 1410 1450 1400 1440 50000 5950.4
1992-08-05 1440 1440 1400 1400 25000 5785.1
1992-08-06 1410 1410 1390 1410 44000 5826.5
1992-08-07 1400 1410 1390 1410 84000 5826.5
1992-08-10 1410 1410 1350 1350 31000 5578.5
1992-08-11 1310 1330 1300 1310 113000 5413.2
1992-08-13 1220 1230 1190 1200 43000 4958.7
1992-08-14 1200 1230 1190 1220 17000 5041.3
1992-08-17 1240 1250 1240 1240 23000 5124
1992-08-18 1180 1220 1180 1220 11000 5041.3
1992-08-19 1210 1210 1180 1200 13000 4958.7
1992-08-20 1190 1260 1190 1220 70000 5041.3
1992-08-24 1380 1470 1350 1430 92000 5909.1
1992-08-25 1430 1490 1430 1490 93000 6157
1992-08-26 1480 1530 1470 1470 44000 6074.4
1992-08-27 1490 1530 1490 1520 288000 6281
1992-08-28 1510 1590 1480 1580 231000 6528.9
1992-08-31 1600 1620 1590 1590 161000 6570.3
1992-09-01 1600 1630 1580 1600 57000 6611.6
1992-09-02 1550 1580 1520 1580 31000 6528.9
1992-09-03 1520 1570 1520 1560 28000 6446.3
1992-09-04 1600 1620 1550 1560 146000 6446.3
1992-09-07 1570 1570 1500 1500 45000 6198.4
1992-09-08 1520 1530 1490 1490 63000 6157
1992-09-09 1480 1500 1480 1490 56000 6157
1992-09-10 1490 1540 1490 1520 93000 6281
1992-09-11 1530 1540 1490 1490 107000 6157
1992-09-14 1490 1530 1490 1530 55000 6322.3
1992-09-16 1500 1530 1470 1490 45000 6157
1992-09-17 1460 1470 1450 1450 37000 5991.7
1992-09-18 1440 1450 1380 1400 79000 5785.1
1992-09-21 1380 1400 1360 1370 157000 5661.2
1992-09-22 1350 1400 1350 1400 123000 5785.1
1992-09-24 1430 1460 1430 1460 49000 6033.1
1992-09-25 1470 1470 1430 1430 55000 5909.1
1992-09-28 1430 1450 1410 1440 53000 5950.4
1992-09-29 1400 1410 1400 1400 13000 5785.1
1992-09-30 1410 1410 1390 1390 15000 5743.8
1992-10-01 1370 1370 1340 1340 34000 5537.2
1992-10-02 1340 1370 1340 1370 65000 5661.2
1992-10-05 1370 1380 1360 1370 20000 5661.2
1992-10-06 1360 1370 1350 1360 20000 5619.8
1992-10-07 1370 1400 1360 1380 55000 5702.5
1992-10-08 1380 1380 1370 1370 9000 5661.2
1992-10-09 1380 1410 1380 1410 41000 5826.5
1992-10-12 1430 1430 1420 1420 27000 5867.8
1992-10-13 1410 1430 1410 1430 28000 5909.1
1992-10-15 1410 1410 1380 1390 43000 5743.8
1992-10-16 1380 1380 1370 1370 15000 5661.2
1992-10-19 1370 1370 1340 1340 28000 5537.2
1992-10-20 1340 1350 1340 1340 9000 5537.2
1992-10-21 1350 1350 1350 1350 14000 5578.5
1992-10-22 1370 1370 1350 1370 11000 5661.2
1992-10-23 1390 1420 1390 1400 21000 5785.1
1992-10-26 1390 1390 1360 1360 34000 5619.8
1992-10-27 1350 1360 1340 1360 21000 5619.8
1992-10-28 1360 1360 1340 1340 52000 5537.2
1992-10-29 1340 1350 1300 1300 317000 5371.9
1992-10-30 1300 1300 1290 1290 90000 5330.6
1992-11-02 1300 1300 1280 1300 31000 5371.9
1992-11-04 1290 1290 1280 1290 16000 5330.6
1992-11-05 1290 1290 1270 1270 30000 5247.9
1992-11-06 1270 1270 1250 1260 80000 5206.6
1992-11-09 1240 1240 1220 1230 34000 5082.7
1992-11-10 1230 1250 1220 1230 79000 5082.7
1992-11-11 1220 1230 1200 1220 99000 5041.3
1992-11-12 1220 1220 1200 1200 65000 4958.7
1992-11-13 1200 1210 1180 1210 80000 5000
1992-11-16 1200 1210 1190 1190 57000 4917.4
1992-11-17 1190 1210 1170 1210 166000 5000
1992-11-18 1250 1300 1250 1300 106000 5371.9
1992-11-19 1300 1330 1280 1280 68000 5289.3
1992-11-20 1270 1300 1260 1260 61000 5206.6
1992-11-24 1300 1300 1290 1290 26000 5330.6
1992-11-25 1300 1300 1280 1280 54000 5289.3
1992-11-26 1290 1310 1290 1300 122000 5371.9
1992-11-27 1310 1320 1290 1310 101000 5413.2
1992-11-30 1330 1330 1300 1320 66000 5454.6
1992-12-01 1340 1390 1340 1360 89000 5619.8
1992-12-02 1360 1370 1350 1360 13000 5619.8
1992-12-03 1360 1360 1350 1350 39000 5578.5
1992-12-04 1350 1350 1300 1300 61000 5371.9
1992-12-07 1300 1300 1300 1300 7000 5371.9
1992-12-08 1310 1330 1300 1310 62000 5413.2
1992-12-09 1330 1350 1330 1340 132000 5537.2
1992-12-10 1340 1370 1340 1350 122000 5578.5
1992-12-11 1350 1370 1320 1340 53000 5537.2
1992-12-14 1320 1330 1320 1330 11000 5495.9
1992-12-15 1320 1350 1320 1320 18000 5454.6
1992-12-16 1350 1390 1340 1360 48000 5619.8
1992-12-17 1360 1390 1360 1380 104000 5702.5
1992-12-18 1380 1400 1380 1390 103000 5743.8
1992-12-21 1380 1400 1380 1380 53000 5702.5
1992-12-22 1390 1390 1370 1390 22000 5743.8
1992-12-24 1390 1390 1370 1380 37000 5702.5
1992-12-25 1370 1380 1370 1380 35000 5702.5
1992-12-28 1370 1370 1320 1320 11000 5454.6
1992-12-29 1350 1350 1330 1350 48000 5578.5
1992-12-30 1330 1350 1330 1350 11000 5578.5


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。