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 1640 1600 1640 24000 2710.7
1992-01-08 1650 1650 1650 1650 10000 2727.3
1992-01-09 1650 1650 1650 1650 1000 2727.3
1992-01-10 1650 1650 1620 1630 7000 2694.2
1992-01-14 1620 1630 1620 1620 9000 2677.7
1992-01-16 1620 1650 1600 1650 45000 2727.3
1992-01-17 1620 1640 1620 1640 2000 2710.7
1992-01-20 1600 1600 1600 1600 65000 2644.6
1992-01-21 1600 1600 1580 1600 29000 2644.6
1992-01-22 1580 1600 1580 1600 25000 2644.6
1992-01-23 1590 1590 1590 1590 3000 2628.1
1992-01-27 1500 1500 1500 1500 1103000 2479.3
1992-01-28 1500 1510 1500 1500 28000 2479.3
1992-01-29 1450 1450 1450 1450 2000 2396.7
1992-01-30 1450 1450 1440 1450 17000 2396.7
1992-01-31 1460 1500 1460 1500 6000 2479.3
1992-02-03 1500 1590 1500 1590 36000 2628.1
1992-02-04 1530 1550 1530 1550 10000 2562
1992-02-05 1490 1540 1490 1540 10000 2545.5
1992-02-06 1540 1550 1540 1540 11000 2545.5
1992-02-07 1550 1590 1550 1590 21000 2628.1
1992-02-10 1590 1600 1550 1550 42000 2562
1992-02-12 1550 1560 1550 1550 18000 2562
1992-02-13 1540 1580 1540 1580 19000 2611.6
1992-02-14 1580 1580 1550 1570 17000 2595
1992-02-17 1580 1590 1570 1590 26000 2628.1
1992-02-18 1620 1620 1590 1620 34000 2677.7
1992-02-19 1610 1620 1600 1610 25000 2661.2
1992-02-20 1600 1610 1600 1610 11000 2661.2
1992-02-21 1620 1650 1610 1650 22000 2727.3
1992-02-24 1680 1700 1660 1700 45000 2809.9
1992-02-25 1720 1720 1680 1680 40000 2776.9
1992-02-26 1680 1680 1650 1660 25000 2743.8
1992-02-27 1680 1700 1660 1700 112000 2809.9
1992-02-28 1720 1740 1700 1740 100000 2876
1992-03-02 1740 1780 1720 1770 39000 2925.6
1992-03-03 1770 1770 1750 1750 70000 2892.6
1992-03-04 1760 1770 1750 1770 23000 2925.6
1992-03-05 1750 1750 1750 1750 13000 2892.6
1992-03-06 1750 1770 1710 1770 142000 2925.6
1992-03-09 1750 1770 1750 1750 7000 2892.6
1992-03-10 1760 1770 1730 1740 116000 2876
1992-03-11 1690 1710 1680 1680 35000 2776.9
1992-03-12 1650 1670 1640 1650 11000 2727.3
1992-03-13 1620 1650 1620 1650 5000 2727.3
1992-03-16 1650 1650 1640 1650 24000 2727.3
1992-03-17 1640 1670 1640 1670 21000 2760.3
1992-03-18 1670 1700 1670 1690 30000 2793.4
1992-03-19 1690 1700 1680 1700 42000 2809.9
1992-03-23 1680 1750 1680 1750 30000 2892.6
1992-03-24 1630 1630 1630 1630 10000 2694.2
1992-03-25 1630 1640 1630 1630 19000 2694.2
1992-03-26 1640 1690 1640 1690 3000 2793.4
1992-03-27 1700 1700 1670 1700 29000 2809.9
1992-03-30 1700 1700 1700 1700 3000 2809.9
1992-03-31 1740 1740 1670 1700 31000 2809.9
1992-04-02 1650 1650 1570 1600 30000 2644.6
1992-04-03 1480 1500 1480 1500 15000 2479.3
1992-04-06 1500 1500 1500 1500 8000 2479.3
1992-04-07 1500 1540 1490 1500 15000 2479.3
1992-04-08 1450 1450 1450 1450 5000 2396.7
1992-04-09 1450 1460 1450 1450 10000 2396.7
1992-04-10 1450 1470 1450 1470 58000 2429.8
1992-04-13 1460 1460 1440 1440 3000 2380.2
1992-04-14 1460 1470 1460 1470 3000 2429.8
1992-04-15 1510 1510 1510 1510 2000 2495.9
1992-04-16 1540 1540 1530 1540 8000 2545.5
1992-04-17 1560 1560 1550 1550 11000 2562
1992-04-20 1530 1530 1530 1530 6000 2528.9
1992-04-21 1530 1530 1530 1530 3000 2528.9
1992-04-22 1530 1530 1530 1530 3000 2528.9
1992-04-23 1530 1550 1530 1530 9000 2528.9
1992-04-24 1540 1540 1540 1540 1000 2545.5
1992-04-27 1550 1550 1550 1550 1000 2562
1992-04-30 1550 1550 1550 1550 7000 2562
1992-05-01 1590 1630 1590 1630 6000 2694.2
1992-05-06 1630 1630 1600 1600 27000 2644.6
1992-05-07 1650 1650 1620 1620 31000 2677.7
1992-05-08 1620 1620 1620 1620 5000 2677.7
1992-05-11 1640 1640 1640 1640 2000 2710.7
1992-05-12 1630 1630 1630 1630 2000 2694.2
1992-05-13 1630 1700 1630 1700 25000 2809.9
1992-05-14 1640 1670 1630 1630 18000 2694.2
1992-05-15 1650 1650 1600 1600 26000 2644.6
1992-05-18 1600 1600 1570 1570 2000 2595
1992-05-19 1560 1700 1560 1700 12000 2809.9
1992-05-20 1670 1720 1670 1720 43000 2843
1992-05-21 1720 1780 1720 1780 43000 2942.2
1992-05-22 1770 1790 1750 1750 61000 2892.6
1992-05-26 1770 1770 1770 1770 6000 2925.6
1992-05-27 1740 1740 1740 1740 2000 2876
1992-05-28 1730 1730 1690 1700 21000 2809.9
1992-06-01 1670 1700 1670 1670 6000 2760.3
1992-06-02 1700 1700 1670 1700 5000 2809.9
1992-06-03 1700 1700 1700 1700 8000 2809.9
1992-06-04 1710 1710 1710 1710 2000 2826.5
1992-06-05 1710 1710 1660 1710 19000 2826.5
1992-06-09 1680 1680 1680 1680 2000 2776.9
1992-06-11 1560 1650 1560 1590 86000 2628.1
1992-06-12 1620 1620 1590 1600 14000 2644.6
1992-06-15 1600 1600 1580 1580 2000 2611.6
1992-06-16 1560 1560 1560 1560 2000 2578.5
1992-06-17 1560 1570 1560 1570 30000 2595
1992-06-18 1580 1580 1580 1580 18000 2611.6
1992-06-19 1580 1580 1580 1580 13000 2611.6
1992-06-22 1590 1590 1590 1590 11000 2628.1
1992-06-23 1650 1660 1650 1660 8000 2743.8
1992-06-24 1700 1700 1680 1690 6000 2793.4
1992-06-26 1590 1590 1590 1590 2000 2628.1
1992-06-30 1620 1620 1580 1580 7000 2611.6
1992-07-01 1600 1600 1560 1580 29000 2611.6
1992-07-03 1550 1550 1550 1550 2000 2562
1992-07-07 1550 1570 1520 1570 27000 2595
1992-07-08 1560 1560 1560 1560 15000 2578.5
1992-07-09 1590 1590 1580 1580 5000 2611.6
1992-07-10 1580 1580 1550 1560 12000 2578.5
1992-07-13 1580 1580 1580 1580 8000 2611.6
1992-07-14 1580 1580 1580 1580 9000 2611.6
1992-07-15 1600 1600 1600 1600 8000 2644.6
1992-07-16 1600 1600 1600 1600 10000 2644.6
1992-07-17 1570 1570 1570 1570 3000 2595
1992-07-21 1500 1500 1500 1500 5000 2479.3
1992-07-22 1480 1480 1470 1470 7000 2429.8
1992-07-24 1450 1450 1430 1430 4000 2363.6
1992-07-27 1450 1450 1400 1420 22000 2347.1
1992-07-28 1350 1350 1350 1350 14000 2231.4
1992-07-29 1350 1350 1350 1350 9000 2231.4
1992-07-30 1350 1350 1320 1320 44000 2181.8
1992-07-31 1350 1350 1340 1340 15000 2214.9
1992-08-03 1360 1360 1360 1360 1000 2247.9
1992-08-06 1280 1280 1280 1280 10000 2115.7
1992-08-07 1280 1280 1240 1260 31000 2082.7
1992-08-10 1280 1280 1230 1230 15000 2033.1
1992-08-11 1180 1220 1180 1220 22000 2016.5
1992-08-12 1200 1200 1200 1200 1000 1983.5
1992-08-14 1200 1200 1200 1200 2000 1983.5
1992-08-17 1200 1200 1200 1200 3000 1983.5
1992-08-18 1230 1240 1210 1230 18000 2033.1
1992-08-19 1210 1210 1200 1200 2000 1983.5
1992-08-20 1200 1200 1200 1200 4000 1983.5
1992-08-21 1200 1240 1200 1240 9000 2049.6
1992-08-25 1300 1320 1300 1320 8000 2181.8
1992-08-26 1330 1330 1300 1300 26000 2148.8
1992-08-27 1330 1440 1330 1440 28000 2380.2
1992-08-28 1430 1430 1420 1430 8000 2363.6
1992-08-31 1420 1480 1420 1480 22000 2446.3
1992-09-01 1490 1490 1480 1480 9000 2446.3
1992-09-02 1480 1480 1480 1480 1000 2446.3
1992-09-03 1490 1500 1490 1500 9000 2479.3
1992-09-04 1510 1510 1440 1460 62000 2413.2
1992-09-07 1500 1500 1500 1500 3000 2479.3
1992-09-08 1490 1490 1490 1490 1000 2462.8
1992-09-10 1500 1500 1490 1490 7000 2462.8
1992-09-11 1480 1480 1410 1410 8000 2330.6
1992-09-14 1410 1410 1410 1410 1000 2330.6
1992-09-16 1400 1400 1400 1400 6000 2314.1
1992-09-17 1380 1420 1380 1420 19000 2347.1
1992-09-18 1400 1400 1400 1400 21000 2314.1
1992-09-21 1400 1400 1400 1400 3000 2314.1
1992-09-22 1390 1390 1390 1390 2000 2297.5
1992-09-24 1400 1400 1400 1400 13000 2314.1
1992-09-25 1400 1400 1400 1400 17000 2314.1
1992-09-28 1400 1400 1390 1400 25000 2314.1
1992-09-29 1390 1390 1390 1390 2000 2297.5
1992-09-30 1380 1380 1380 1380 1000 2281
1992-10-02 1340 1370 1340 1370 3000 2264.5
1992-10-05 1350 1370 1350 1370 2000 2264.5
1992-10-07 1370 1370 1370 1370 5000 2264.5
1992-10-12 1330 1370 1330 1370 5000 2264.5
1992-10-13 1360 1360 1360 1360 1000 2247.9
1992-10-14 1370 1390 1350 1390 9000 2297.5
1992-10-15 1370 1370 1350 1350 4000 2231.4
1992-10-16 1320 1320 1320 1320 2000 2181.8
1992-10-22 1260 1320 1260 1290 13000 2132.2
1992-10-26 1290 1290 1270 1270 5000 2099.2
1992-10-27 1270 1290 1270 1290 17000 2132.2
1992-10-28 1290 1300 1270 1300 7000 2148.8
1992-10-29 1290 1300 1290 1300 3000 2148.8
1992-10-30 1340 1340 1300 1300 22000 2148.8
1992-11-02 1310 1310 1310 1310 2000 2165.3
1992-11-04 1310 1320 1310 1320 15000 2181.8
1992-11-05 1310 1310 1310 1310 36000 2165.3
1992-11-06 1320 1320 1320 1320 19000 2181.8
1992-11-09 1310 1320 1310 1320 22000 2181.8
1992-11-10 1310 1320 1300 1300 84000 2148.8
1992-11-11 1300 1310 1300 1300 4000 2148.8
1992-11-12 1320 1320 1310 1310 3000 2165.3
1992-11-13 1310 1320 1310 1320 13000 2181.8
1992-11-16 1350 1350 1350 1350 1000 2231.4
1992-11-17 1340 1340 1330 1330 3000 2198.4
1992-11-18 1330 1340 1330 1340 7000 2214.9
1992-11-19 1440 1450 1440 1450 51000 2396.7
1992-11-20 1450 1480 1420 1470 56000 2429.8
1992-11-24 1490 1540 1470 1540 104000 2545.5
1992-11-25 1540 1570 1530 1550 42000 2562
1992-11-26 1540 1550 1530 1540 61000 2545.5
1992-11-27 1530 1530 1530 1530 7000 2528.9
1992-11-30 1500 1530 1500 1530 8000 2528.9
1992-12-01 1520 1550 1510 1550 52000 2562
1992-12-02 1510 1560 1510 1560 6000 2578.5
1992-12-03 1560 1620 1500 1510 82000 2495.9
1992-12-04 1470 1470 1470 1470 9000 2429.8
1992-12-07 1480 1480 1480 1480 1000 2446.3
1992-12-10 1570 1570 1500 1500 15000 2479.3
1992-12-11 1510 1590 1510 1590 67000 2628.1
1992-12-14 1620 1670 1610 1660 273000 2743.8
1992-12-15 1640 1650 1620 1620 11000 2677.7
1992-12-16 1650 1650 1610 1610 147000 2661.2
1992-12-17 1630 1680 1630 1680 79000 2776.9
1992-12-18 1670 1670 1660 1660 5000 2743.8
1992-12-21 1700 1700 1670 1700 76000 2809.9
1992-12-22 1720 1720 1690 1700 78000 2809.9
1992-12-24 1670 1670 1670 1670 19000 2760.3
1992-12-25 1680 1680 1670 1670 17000 2760.3
1992-12-28 1590 1590 1590 1590 3000 2628.1
1992-12-29 1620 1620 1610 1620 4000 2677.7
1992-12-30 1610 1610 1590 1590 7000 2628.1


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。