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 2310 2350 2300 2340 47000 2127.3
1992-01-07 2340 2370 2330 2360 351000 2145.5
1992-01-08 2370 2390 2320 2330 111000 2118.2
1992-01-09 2370 2370 2330 2370 172000 2154.6
1992-01-10 2380 2380 2340 2370 168000 2154.6
1992-01-13 2340 2340 2280 2300 277000 2090.9
1992-01-14 2280 2300 2270 2270 42000 2063.6
1992-01-16 2250 2270 2250 2260 24000 2054.6
1992-01-17 2250 2250 2230 2250 46000 2045.5
1992-01-20 2250 2250 2200 2210 127000 2009.1
1992-01-21 2250 2280 2200 2280 56000 2072.7
1992-01-22 2270 2270 2230 2230 21000 2027.3
1992-01-23 2250 2250 2200 2230 24000 2027.3
1992-01-24 2210 2210 2160 2200 35000 2000
1992-01-27 2170 2170 2140 2150 22000 1954.6
1992-01-28 2160 2180 2140 2140 40000 1945.5
1992-01-29 2160 2170 2110 2110 62000 1918.2
1992-01-30 2100 2140 2090 2120 116000 1927.3
1992-01-31 2120 2170 2100 2160 397000 1963.6
1992-02-03 2140 2170 2140 2170 44000 1972.7
1992-02-04 2160 2280 2160 2280 84000 2072.7
1992-02-05 2270 2270 2230 2230 50000 2027.3
1992-02-06 2270 2270 2250 2270 49000 2063.6
1992-02-07 2270 2280 2260 2260 97000 2054.6
1992-02-10 2200 2250 2190 2250 83000 2045.5
1992-02-12 2210 2220 2180 2220 5000 2018.2
1992-02-13 2230 2250 2190 2190 26000 1990.9
1992-02-14 2190 2200 2190 2200 32000 2000
1992-02-17 2190 2200 2190 2200 23000 2000
1992-02-18 2190 2190 2170 2170 30000 1972.7
1992-02-19 2170 2180 2140 2180 80000 1981.8
1992-02-20 2150 2170 2150 2170 51000 1972.7
1992-02-21 2200 2200 2150 2170 32000 1972.7
1992-02-24 2210 2220 2200 2200 43000 2000
1992-02-25 2210 2220 2180 2190 71000 1990.9
1992-02-26 2210 2250 2200 2250 25000 2045.5
1992-02-27 2250 2250 2190 2250 43000 2045.5
1992-02-28 2280 2280 2200 2230 20000 2027.3
1992-03-02 2190 2250 2190 2250 34000 2045.5
1992-03-03 2210 2250 2200 2200 11000 2000
1992-03-04 2190 2250 2170 2250 68000 2045.5
1992-03-05 2250 2250 2200 2200 16000 2000
1992-03-06 2170 2230 2150 2150 134000 1954.6
1992-03-09 2150 2150 2070 2070 293000 1881.8
1992-03-10 2070 2070 2050 2050 92000 1863.6
1992-03-11 2010 2040 2000 2000 84000 1818.2
1992-03-12 1980 2030 1980 1980 80000 1800
1992-03-13 1990 2020 1990 1990 75000 1809.1
1992-03-16 1990 1990 1950 1950 163000 1772.7
1992-03-17 1960 1970 1940 1950 146000 1772.7
1992-03-18 1950 1950 1930 1940 176000 1763.6
1992-03-19 1930 1960 1920 1950 230000 1772.7
1992-03-23 1960 1990 1950 1990 160000 1809.1
1992-03-24 1990 2030 1940 1960 250000 1781.8
1992-03-25 1990 1990 1940 1990 56000 1809.1
1992-03-26 2000 2050 2000 2020 115000 1836.4
1992-03-27 2000 2000 2000 2000 7000 1818.2
1992-03-30 2000 2000 1950 1950 66000 1772.7
1992-03-31 1950 1970 1930 1930 93000 1754.6
1992-04-01 1920 1920 1860 1860 41000 1690.9
1992-04-02 1860 1870 1810 1840 178000 1672.7
1992-04-03 1800 1800 1720 1780 64000 1618.2
1992-04-06 1840 1840 1800 1800 19000 1636.4
1992-04-07 1800 1840 1800 1840 43000 1672.7
1992-04-08 1800 1840 1780 1840 48000 1672.7
1992-04-09 1780 1810 1780 1790 69000 1627.3
1992-04-10 1800 1850 1790 1800 138000 1636.4
1992-04-13 1830 1840 1820 1820 44000 1654.6
1992-04-14 1810 1820 1770 1820 81000 1654.6
1992-04-15 1820 1820 1800 1800 39000 1636.4
1992-04-16 1810 1820 1810 1820 55000 1654.6
1992-04-17 1810 1810 1800 1800 88000 1636.4
1992-04-20 1780 1790 1750 1760 61000 1600
1992-04-21 1700 1730 1700 1710 117000 1554.6
1992-04-22 1700 1710 1670 1680 72000 1527.3
1992-04-23 1680 1730 1680 1700 50000 1545.5
1992-04-24 1710 1740 1700 1740 31000 1581.8
1992-04-27 1730 1730 1730 1730 1000 1572.7
1992-04-28 1750 1780 1750 1760 7000 1600
1992-04-30 1790 1880 1790 1850 272000 1681.8
1992-05-01 1850 1880 1850 1850 197000 1681.8
1992-05-06 1870 1920 1870 1900 78000 1727.3
1992-05-07 1940 2080 1930 2060 230000 1872.7
1992-05-08 2070 2110 2060 2070 236000 1881.8
1992-05-11 2060 2090 2050 2070 224000 1881.8
1992-05-12 2030 2070 2030 2070 38000 1881.8
1992-05-13 2060 2060 2030 2040 5000 1854.6
1992-05-14 2020 2020 2000 2000 66000 1818.2
1992-05-15 1990 2000 1960 1960 132000 1781.8
1992-05-18 1930 2020 1930 2000 15000 1818.2
1992-05-19 2020 2050 2020 2020 33000 1836.4
1992-05-20 2090 2100 2060 2100 139000 1909.1
1992-05-21 2100 2150 2100 2150 115000 1954.6
1992-05-22 2130 2130 2080 2080 33000 1890.9
1992-05-25 2120 2120 2090 2100 63000 1909.1
1992-05-26 2100 2130 2090 2100 67000 1909.1
1992-05-27 2090 2100 2070 2080 58000 1890.9
1992-05-28 2060 2060 2020 2020 51000 1836.4
1992-05-29 2020 2060 2020 2060 33000 1872.7
1992-06-01 2060 2060 2030 2050 42000 1863.6
1992-06-02 2050 2100 2030 2100 54000 1909.1
1992-06-03 2090 2170 2090 2170 205000 1972.7
1992-06-04 2150 2170 2150 2150 125000 1954.6
1992-06-05 2160 2160 2130 2140 82000 1945.5
1992-06-08 2100 2140 2100 2140 19000 1945.5
1992-06-09 2130 2200 2120 2200 120000 2000
1992-06-10 2210 2230 2200 2210 334000 2009.1
1992-06-11 2200 2240 2200 2230 107000 2027.3
1992-06-12 2210 2240 2200 2230 122000 2027.3
1992-06-15 2200 2220 2170 2180 95000 1981.8
1992-06-16 2170 2210 2160 2190 82000 1990.9
1992-06-17 2190 2220 2170 2180 144000 1981.8
1992-06-18 2160 2190 2140 2180 96000 1981.8
1992-06-19 2170 2210 2170 2210 121000 2009.1
1992-06-22 2210 2220 2170 2190 176000 1990.9
1992-06-23 2170 2180 2160 2160 120000 1963.6
1992-06-24 2180 2190 2130 2130 113000 1936.4
1992-06-25 2170 2170 2130 2130 59000 1936.4
1992-06-26 2130 2130 2130 2130 18000 1936.4
1992-06-29 2090 2110 2090 2100 38000 1909.1
1992-06-30 2100 2100 2070 2070 50000 1881.8
1992-07-01 2070 2080 2050 2050 73000 1863.6
1992-07-02 2100 2200 2100 2200 106000 2000
1992-07-03 2160 2210 2160 2200 133000 2000
1992-07-06 2180 2200 2170 2170 68000 1972.7
1992-07-07 2160 2160 2100 2100 108000 1909.1
1992-07-08 2080 2080 2050 2050 241000 1863.6
1992-07-09 2070 2090 2050 2050 173000 1863.6
1992-07-10 2080 2080 2030 2030 245000 1845.5
1992-07-13 2030 2080 2030 2080 30000 1890.9
1992-07-14 2120 2120 2090 2110 21000 1918.2
1992-07-15 2110 2120 2060 2060 68000 1872.7
1992-07-16 2080 2080 2060 2060 22000 1872.7
1992-07-17 2070 2070 1970 2030 129000 1845.5
1992-07-20 2000 2000 1890 1900 105000 1727.3
1992-07-21 1900 1920 1850 1850 1212000 1681.8
1992-07-22 1880 1880 1820 1830 118000 1663.6
1992-07-23 1810 1900 1800 1900 1091000 1727.3
1992-07-24 1930 1940 1860 1940 98000 1763.6
1992-07-27 1950 1950 1850 1850 39000 1681.8
1992-07-28 1820 1840 1810 1830 33000 1663.6
1992-07-29 1820 1850 1720 1730 94000 1572.7
1992-07-30 1760 1780 1750 1780 56000 1618.2
1992-07-31 1780 1830 1760 1830 60000 1663.6
1992-08-03 1850 1850 1800 1820 91000 1654.6
1992-08-04 1820 1830 1800 1820 58000 1654.6
1992-08-05 1830 1840 1810 1820 20000 1654.6
1992-08-06 1820 1850 1780 1780 36000 1618.2
1992-08-07 1770 1780 1700 1700 131000 1545.5
1992-08-10 1680 1690 1650 1670 142000 1518.2
1992-08-11 1670 1680 1600 1630 146000 1481.8
1992-08-12 1630 1670 1610 1650 132000 1500
1992-08-13 1670 1670 1630 1650 73000 1500
1992-08-14 1670 1670 1670 1670 31000 1518.2
1992-08-17 1680 1680 1630 1630 1068000 1481.8
1992-08-18 1640 1650 1630 1650 82000 1500
1992-08-19 1650 1670 1630 1650 1101000 1500
1992-08-20 1650 1770 1650 1760 45000 1600
1992-08-21 1850 1900 1850 1850 68000 1681.8
1992-08-24 1880 2020 1880 1980 78000 1800
1992-08-25 1980 1980 1930 1940 105000 1763.6
1992-08-26 1940 1950 1940 1940 51000 1763.6
1992-08-27 1960 2090 1960 2070 108000 1881.8
1992-08-28 2010 2130 2010 2090 209000 1900
1992-08-31 2100 2100 2050 2060 62000 1872.7
1992-09-01 2070 2070 2060 2070 50000 1881.8
1992-09-02 2050 2050 2040 2040 87000 1854.6
1992-09-03 2050 2060 2000 2060 96000 1872.7
1992-09-04 2080 2090 2060 2060 59000 1872.7
1992-09-07 2060 2060 2050 2060 68000 1872.7
1992-09-08 2050 2060 2010 2010 60000 1827.3
1992-09-09 2010 2050 2010 2050 16000 1863.6
1992-09-10 2030 2070 2030 2050 12000 1863.6
1992-09-11 2010 2030 1970 2000 96000 1818.2
1992-09-14 1960 2000 1960 2000 34000 1818.2
1992-09-16 1980 1980 1940 1950 27000 1772.7
1992-09-17 2000 2000 1940 1940 14000 1763.6
1992-09-18 1910 1940 1910 1930 4000 1754.6
1992-09-21 1960 1970 1950 1970 18000 1790.9
1992-09-22 1940 1950 1940 1940 31000 1763.6
1992-09-24 1960 1970 1950 1950 19000 1772.7
1992-09-25 1980 1980 1960 1960 38000 1781.8
1992-09-28 1980 1990 1980 1980 18000 1800
1992-09-29 1970 1970 1920 1920 11000 1745.5
1992-09-30 1920 1940 1910 1910 31000 1736.4
1992-10-01 1880 1880 1840 1840 53000 1672.7
1992-10-02 1850 1860 1840 1860 69000 1690.9
1992-10-05 1860 1860 1860 1860 16000 1690.9
1992-10-06 1860 1870 1820 1870 98000 1700
1992-10-07 1850 1880 1850 1860 115000 1690.9
1992-10-08 1850 1860 1850 1850 52000 1681.8
1992-10-09 1860 1880 1860 1880 42000 1709.1
1992-10-12 1910 1910 1900 1900 8000 1727.3
1992-10-13 1900 1950 1900 1920 59000 1745.5
1992-10-14 1950 1950 1940 1940 35000 1763.6
1992-10-15 1960 1980 1950 1980 67000 1800
1992-10-16 1990 1990 1950 1950 24000 1772.7
1992-10-19 1930 1930 1920 1920 20000 1745.5
1992-10-20 1950 1950 1910 1910 42000 1736.4
1992-10-21 1920 1920 1910 1910 12000 1736.4
1992-10-22 1910 1930 1910 1930 50000 1754.6
1992-10-23 1920 1920 1880 1900 38000 1727.3
1992-10-26 1890 1900 1890 1900 10000 1727.3
1992-10-27 1910 1910 1890 1910 18000 1736.4
1992-10-28 1920 1920 1890 1910 46000 1736.4
1992-10-29 1920 1940 1890 1940 79000 1763.6
1992-10-30 1950 1950 1940 1950 48000 1772.7
1992-11-02 1920 1940 1920 1940 17000 1763.6
1992-11-04 1860 1870 1750 1840 439000 1672.7
1992-11-05 1810 1830 1790 1800 248000 1636.4
1992-11-06 1790 1810 1790 1790 142000 1627.3
1992-11-09 1770 1810 1770 1810 116000 1645.5
1992-11-10 1800 1830 1800 1830 35000 1663.6
1992-11-11 1830 1830 1810 1830 21000 1663.6
1992-11-12 1850 1850 1820 1850 7000 1681.8
1992-11-13 1830 1840 1820 1830 36000 1663.6
1992-11-16 1830 1840 1820 1840 14000 1672.7
1992-11-17 1850 1850 1810 1840 68000 1672.7
1992-11-18 1820 1900 1820 1870 59000 1700
1992-11-19 1890 1910 1870 1910 33000 1736.4
1992-11-20 1890 1890 1860 1880 40000 1709.1
1992-11-24 1880 1890 1880 1890 24000 1718.2
1992-11-25 1910 1910 1880 1880 41000 1709.1
1992-11-26 1880 1940 1880 1940 72000 1763.6
1992-11-27 1920 1950 1910 1950 24000 1772.7
1992-11-30 1970 1980 1920 1980 45000 1800
1992-12-01 1980 1980 1940 1970 43000 1790.9
1992-12-02 1980 1980 1950 1980 40000 1800
1992-12-03 1950 1970 1920 1920 522000 1745.5
1992-12-04 1930 1940 1930 1940 505000 1763.6
1992-12-07 1950 1980 1950 1980 27000 1800
1992-12-08 1970 1970 1970 1970 6000 1790.9
1992-12-09 1940 1950 1910 1910 24000 1736.4
1992-12-10 1970 1970 1960 1970 107000 1790.9
1992-12-11 1970 1970 1950 1950 41000 1772.7
1992-12-14 1950 1950 1950 1950 29000 1772.7
1992-12-15 1950 1960 1950 1950 63000 1772.7
1992-12-16 1970 1990 1950 1990 1071000 1809.1
1992-12-17 1990 1990 1960 1970 57000 1790.9
1992-12-18 1980 1990 1970 1980 1044000 1800
1992-12-21 2000 2080 1990 2030 116000 1845.5
1992-12-22 2050 2050 2000 2000 93000 1818.2
1992-12-24 2040 2060 2020 2060 95000 1872.7
1992-12-25 2060 2060 2060 2060 28000 1872.7
1992-12-28 2050 2050 2020 2020 13000 1836.4
1992-12-29 1980 2020 1980 2020 37000 1836.4
1992-12-30 2020 2020 2020 2020 11000 1836.4


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。