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 1860 1880 1860 1870 25000 1700
1992-01-07 1870 1870 1860 1860 56000 1690.9
1992-01-08 1860 1860 1840 1840 62000 1672.7
1992-01-09 1850 1850 1850 1850 6000 1681.8
1992-01-10 1850 1850 1800 1840 30000 1672.7
1992-01-13 1820 1820 1800 1800 9000 1636.4
1992-01-14 1800 1820 1790 1800 20000 1636.4
1992-01-16 1780 1810 1780 1810 31000 1645.5
1992-01-17 1800 1810 1780 1800 31000 1636.4
1992-01-20 1820 1820 1810 1820 10000 1654.6
1992-01-21 1820 1820 1780 1780 11000 1618.2
1992-01-22 1800 1820 1800 1820 15000 1654.6
1992-01-23 1820 1820 1820 1820 6000 1654.6
1992-01-24 1800 1800 1800 1800 2000 1636.4
1992-01-27 1800 1800 1790 1790 12000 1627.3
1992-01-28 1770 1770 1740 1740 7000 1581.8
1992-01-29 1720 1720 1720 1720 6000 1563.6
1992-01-30 1700 1700 1700 1700 20000 1545.5
1992-01-31 1700 1700 1680 1680 69000 1527.3
1992-02-03 1680 1680 1650 1680 14000 1527.3
1992-02-04 1680 1760 1680 1760 54000 1600
1992-02-05 1760 1770 1760 1760 21000 1600
1992-02-06 1770 1840 1770 1840 69000 1672.7
1992-02-07 1830 1840 1800 1840 82000 1672.7
1992-02-10 1780 1780 1780 1780 1000 1618.2
1992-02-12 1770 1820 1750 1760 70000 1600
1992-02-13 1760 1810 1760 1810 12000 1645.5
1992-02-14 1800 1800 1780 1780 38000 1618.2
1992-02-17 1740 1790 1680 1790 42000 1627.3
1992-02-18 1790 1790 1760 1760 3000 1600
1992-02-19 1760 1770 1740 1760 8000 1600
1992-02-20 1730 1740 1700 1710 43000 1554.6
1992-02-21 1750 1770 1720 1770 15000 1609.1
1992-02-25 1750 1790 1750 1790 11000 1627.3
1992-02-26 1760 1790 1750 1750 31000 1590.9
1992-02-27 1780 1800 1770 1800 28000 1636.4
1992-02-28 1790 1800 1760 1800 13000 1636.4
1992-03-02 1780 1800 1750 1800 12000 1636.4
1992-03-03 1790 1790 1790 1790 3000 1627.3
1992-03-04 1780 1780 1780 1780 25000 1618.2
1992-03-05 1770 1770 1730 1730 4000 1572.7
1992-03-06 1750 1760 1750 1750 3000 1590.9
1992-03-09 1700 1700 1680 1680 13000 1527.3
1992-03-10 1680 1700 1630 1630 24000 1481.8
1992-03-11 1630 1630 1600 1600 21000 1454.6
1992-03-12 1580 1700 1570 1700 123000 1545.5
1992-03-13 1660 1730 1650 1650 118000 1500
1992-03-16 1510 1590 1510 1530 10000 1530
1992-03-18 1510 1510 1500 1500 16000 1500
1992-03-19 1550 1550 1500 1500 13000 1500
1992-03-23 1500 1530 1500 1500 35000 1500
1992-03-24 1500 1500 1500 1500 3000 1500
1992-03-25 1500 1500 1500 1500 11000 1500
1992-03-26 1430 1430 1360 1360 18000 1360
1992-03-27 1360 1360 1300 1300 38000 1300
1992-03-30 1280 1310 1280 1310 15000 1310
1992-03-31 1370 1370 1370 1370 5000 1370
1992-04-01 1370 1370 1370 1370 2000 1370
1992-04-02 1330 1350 1320 1350 22000 1350
1992-04-03 1320 1320 1310 1310 2000 1310
1992-04-06 1300 1300 1290 1290 4000 1290
1992-04-08 1290 1290 1250 1250 13000 1250
1992-04-09 1190 1190 1190 1190 3000 1190
1992-04-10 1200 1200 1200 1200 1000 1200
1992-04-13 1250 1250 1250 1250 3000 1250
1992-04-14 1270 1290 1270 1290 2000 1290
1992-04-15 1290 1320 1290 1320 10000 1320
1992-04-16 1320 1340 1320 1340 5000 1340
1992-04-17 1360 1360 1360 1360 1000 1360
1992-04-20 1380 1380 1350 1360 16000 1360
1992-04-21 1350 1350 1350 1350 4000 1350
1992-04-23 1230 1260 1230 1250 21000 1250
1992-04-24 1250 1250 1250 1250 10000 1250
1992-04-27 1240 1250 1240 1250 19000 1250
1992-04-28 1250 1250 1250 1250 7000 1250
1992-04-30 1210 1220 1210 1220 12000 1220
1992-05-01 1200 1220 1200 1200 18000 1200
1992-05-06 1250 1300 1250 1250 157000 1250
1992-05-07 1300 1350 1300 1300 69000 1300
1992-05-08 1300 1340 1300 1300 40000 1300
1992-05-11 1300 1340 1300 1340 43000 1340
1992-05-12 1350 1400 1350 1370 69000 1370
1992-05-13 1380 1400 1370 1370 191000 1370
1992-05-14 1410 1500 1410 1500 162000 1500
1992-05-15 1450 1480 1420 1450 88000 1450
1992-05-18 1430 1480 1430 1470 35000 1470
1992-05-19 1490 1490 1430 1430 145000 1430
1992-05-20 1440 1460 1440 1440 82000 1440
1992-05-21 1420 1440 1420 1440 34000 1440
1992-05-22 1420 1450 1420 1430 25000 1430
1992-05-25 1430 1450 1430 1440 7000 1440
1992-05-26 1430 1440 1430 1440 4000 1440
1992-05-27 1440 1440 1430 1430 20000 1430
1992-05-28 1430 1430 1430 1430 2000 1430
1992-06-01 1440 1460 1440 1450 12000 1450
1992-06-02 1430 1440 1420 1420 14000 1420
1992-06-03 1420 1460 1420 1460 8000 1460
1992-06-04 1430 1450 1430 1450 10000 1450
1992-06-05 1470 1470 1430 1430 9000 1430
1992-06-08 1470 1470 1450 1450 8000 1450
1992-06-09 1470 1470 1420 1420 32000 1420
1992-06-10 1420 1460 1420 1420 21000 1420
1992-06-11 1420 1420 1420 1420 23000 1420
1992-06-12 1420 1420 1420 1420 5000 1420
1992-06-15 1420 1420 1420 1420 3000 1420
1992-06-16 1420 1430 1420 1430 9000 1430
1992-06-17 1420 1420 1400 1400 10000 1400
1992-06-18 1380 1380 1380 1380 3000 1380
1992-06-19 1380 1380 1360 1380 7000 1380
1992-06-22 1360 1360 1320 1320 102000 1320
1992-06-23 1340 1340 1310 1310 3000 1310
1992-06-24 1300 1300 1300 1300 2000 1300
1992-06-25 1300 1300 1280 1280 6000 1280
1992-06-26 1300 1300 1220 1220 41000 1220
1992-06-29 1220 1240 1170 1200 18000 1200
1992-06-30 1190 1200 1150 1150 25000 1150
1992-07-01 1170 1170 1150 1150 22000 1150
1992-07-02 1170 1210 1160 1210 49000 1210
1992-07-03 1240 1280 1240 1280 8000 1280
1992-07-06 1280 1280 1270 1270 3000 1270
1992-07-07 1270 1270 1250 1270 10000 1270
1992-07-08 1250 1260 1250 1250 5000 1250
1992-07-09 1250 1250 1250 1250 3000 1250
1992-07-10 1270 1270 1270 1270 3000 1270
1992-07-13 1270 1270 1270 1270 2000 1270
1992-07-14 1240 1240 1240 1240 3000 1240
1992-07-15 1260 1270 1250 1270 25000 1270
1992-07-16 1260 1270 1260 1270 19000 1270
1992-07-17 1260 1260 1170 1170 35000 1170
1992-07-20 1170 1170 1160 1170 28000 1170
1992-07-21 1170 1170 1160 1170 16000 1170
1992-07-22 1170 1170 1130 1130 19000 1130
1992-07-23 1120 1130 1120 1130 19000 1130
1992-07-24 1120 1120 1120 1120 13000 1120
1992-07-27 1120 1120 1120 1120 9000 1120
1992-07-28 1100 1100 1010 1020 25000 1020
1992-07-29 1030 1040 990 990 52000 990
1992-07-30 990 990 989 990 83000 990
1992-07-31 992 1010 992 1010 9000 1010
1992-08-03 997 997 997 997 7000 997
1992-08-04 998 999 998 999 29000 999
1992-08-05 999 999 999 999 6000 999
1992-08-06 980 980 980 980 1000 980
1992-08-10 970 970 968 968 2000 968
1992-08-11 952 952 932 932 4000 932
1992-08-12 886 886 886 886 2000 886
1992-08-13 850 850 850 850 2000 850
1992-08-14 850 850 845 848 14000 848
1992-08-17 828 828 815 815 14000 815
1992-08-18 815 825 810 810 10000 810
1992-08-19 810 810 795 795 12000 795
1992-08-20 809 816 801 801 85000 801
1992-08-25 931 931 931 931 75000 931
1992-08-26 960 970 951 951 61000 951
1992-08-28 1030 1120 1030 1100 122000 1100
1992-08-31 1120 1200 1120 1200 30000 1200
1992-09-01 1200 1210 1170 1170 30000 1170
1992-09-02 1140 1160 1100 1120 26000 1120
1992-09-03 1100 1130 1090 1120 60000 1120
1992-09-04 1150 1200 1150 1200 26000 1200
1992-09-07 1180 1190 1150 1150 8000 1150
1992-09-08 1150 1150 1140 1150 35000 1150
1992-09-09 1160 1160 1130 1150 10000 1150
1992-09-10 1150 1170 1150 1170 23000 1170
1992-09-11 1150 1180 1130 1170 34000 1170
1992-09-14 1150 1170 1150 1150 21000 1150
1992-09-16 1140 1140 1100 1100 46000 1100
1992-09-17 1080 1110 1080 1100 40000 1100
1992-09-18 1110 1130 1110 1110 3000 1110
1992-09-21 1130 1170 1130 1150 19000 1150
1992-09-22 1140 1170 1130 1140 10000 1140
1992-09-24 1150 1150 1150 1150 19000 1150
1992-09-25 1140 1170 1140 1170 5000 1170
1992-09-28 1180 1180 1170 1180 18000 1180
1992-09-29 1180 1180 1150 1150 13000 1150
1992-09-30 1170 1180 1170 1170 12000 1170
1992-10-01 1170 1170 1150 1160 20000 1160
1992-10-02 1170 1240 1170 1200 59000 1200
1992-10-05 1200 1270 1200 1240 60000 1240
1992-10-06 1200 1200 1190 1190 8000 1190
1992-10-07 1210 1220 1200 1220 49000 1220
1992-10-08 1220 1230 1200 1220 34000 1220
1992-10-09 1200 1240 1200 1210 51000 1210
1992-10-12 1210 1240 1210 1240 12000 1240
1992-10-13 1210 1240 1210 1240 5000 1240
1992-10-14 1230 1230 1210 1210 14000 1210
1992-10-15 1190 1190 1190 1190 2000 1190
1992-10-16 1180 1220 1180 1220 38000 1220
1992-10-19 1210 1210 1190 1200 13000 1200
1992-10-20 1190 1190 1160 1190 12000 1190
1992-10-21 1170 1180 1170 1180 10000 1180
1992-10-22 1170 1180 1150 1170 13000 1170
1992-10-23 1150 1160 1150 1160 19000 1160
1992-10-26 1150 1160 1120 1120 23000 1120
1992-10-27 1110 1120 1110 1110 22000 1110
1992-10-28 1120 1130 1110 1120 33000 1120
1992-10-30 1100 1110 1080 1100 31000 1100
1992-11-02 1120 1120 1120 1120 5000 1120
1992-11-04 1100 1100 1060 1080 28000 1080
1992-11-05 1080 1080 1080 1080 1000 1080
1992-11-06 1080 1100 1080 1080 6000 1080
1992-11-09 1070 1070 1070 1070 2000 1070
1992-11-10 1070 1070 1060 1060 5000 1060
1992-11-11 1040 1040 1010 1020 30000 1020
1992-11-12 1010 1010 990 1000 21000 1000
1992-11-13 990 995 990 990 19000 990
1992-11-16 1000 1000 980 980 4000 980
1992-11-18 986 996 986 996 14000 996
1992-11-19 1010 1040 1010 1010 35000 1010
1992-11-20 1020 1040 1010 1040 23000 1040
1992-11-24 1080 1080 1080 1080 12000 1080
1992-11-25 1090 1100 1080 1100 66000 1100
1992-11-26 1100 1130 1100 1100 35000 1100
1992-11-27 1110 1130 1110 1130 15000 1130
1992-11-30 1130 1130 1130 1130 5000 1130
1992-12-01 1130 1130 1120 1120 10000 1120
1992-12-02 1110 1130 1110 1130 6000 1130
1992-12-03 1120 1120 1110 1110 3000 1110
1992-12-07 1130 1130 1110 1110 14000 1110
1992-12-09 1100 1100 1100 1100 1000 1100
1992-12-10 1110 1150 1110 1150 5000 1150
1992-12-11 1150 1160 1150 1160 6000 1160
1992-12-14 1150 1150 1140 1140 6000 1140
1992-12-16 1120 1120 1120 1120 9000 1120
1992-12-17 1120 1120 1100 1100 27000 1100
1992-12-18 1100 1100 1090 1090 11000 1090
1992-12-21 1110 1120 1110 1120 46000 1120
1992-12-22 1120 1150 1120 1120 135000 1120
1992-12-24 1150 1170 1140 1170 15000 1170
1992-12-25 1150 1160 1130 1150 6000 1150
1992-12-28 1160 1160 1150 1150 7000 1150
1992-12-29 1120 1120 1110 1120 12000 1120
1992-12-30 1120 1140 1120 1140 2000 1140


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。