個別株価データ

個別株価データ

東証JQS(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
2002-01-04 460 460 450 450 5000 2250
2002-01-07 450 450 450 450 1000 2250
2002-01-08 450 450 450 450 1000 2250
2002-01-09 440 440 440 440 2000 2200
2002-01-10 440 440 440 440 6000 2200
2002-01-11 420 420 420 420 1000 2100
2002-01-15 425 425 410 410 3000 2050
2002-01-16 410 410 410 410 1000 2050
2002-01-17 400 400 400 400 1000 2000
2002-01-18 415 415 415 415 1000 2075
2002-01-21 400 400 400 400 2000 2000
2002-01-22 400 400 400 400 1000 2000
2002-01-23 395 395 395 395 1000 1975
2002-01-24 390 395 385 395 4000 1975
2002-01-25 395 395 395 395 2000 1975
2002-01-28 390 390 390 390 1000 1950
2002-01-29 385 385 385 385 2000 1925
2002-01-30 380 380 380 380 1000 1900
2002-01-31 385 385 385 385 1000 1925
2002-02-01 375 375 375 375 2000 1875
2002-02-04 380 380 380 380 1000 1900
2002-02-05 375 375 375 375 1000 1875
2002-02-06 380 380 380 380 1000 1900
2002-02-07 380 380 380 380 1000 1900
2002-02-08 375 375 375 375 3000 1875
2002-02-12 400 400 400 400 1000 2000
2002-02-13 430 430 415 415 3000 2075
2002-02-14 415 420 415 420 2000 2100
2002-02-15 425 430 420 420 6000 2100
2002-02-18 450 450 440 440 2000 2200
2002-02-19 435 435 435 435 1000 2175
2002-02-20 440 440 440 440 1000 2200
2002-02-21 410 410 410 410 1000 2050
2002-02-22 440 440 440 440 1000 2200
2002-02-25 430 430 430 430 2000 2150
2002-02-26 430 430 430 430 1000 2150
2002-02-27 405 405 405 405 1000 2025
2002-02-28 439 439 430 430 3000 2150
2002-03-01 405 405 405 405 1000 2025
2002-03-04 430 430 430 430 1000 2150
2002-03-05 405 405 405 405 1000 2025
2002-03-06 390 390 370 370 21000 1850
2002-03-07 385 390 385 390 3000 1950
2002-03-08 395 395 395 395 1000 1975
2002-03-11 405 405 405 405 4000 2025
2002-03-12 410 410 410 410 1000 2050
2002-03-13 410 410 410 410 2000 2050
2002-03-14 410 410 400 400 3000 2000
2002-03-15 395 395 395 395 1000 1975
2002-03-18 390 390 390 390 1000 1950
2002-03-19 400 400 395 395 3000 1975
2002-03-20 390 390 385 390 4000 1950
2002-03-22 390 390 385 385 2000 1925
2002-03-25 385 385 370 370 7000 1850
2002-03-26 370 370 370 370 1000 1850
2002-03-27 360 360 350 360 6000 1800
2002-03-28 360 365 360 360 2000 1800
2002-03-29 370 370 370 370 2000 1850
2002-04-01 370 370 370 370 1000 1850
2002-04-02 370 375 370 375 6000 1875
2002-04-03 390 390 390 390 1000 1950
2002-04-04 380 380 380 380 1000 1900
2002-04-05 390 390 390 390 1000 1950
2002-04-08 375 375 375 375 1000 1875
2002-04-09 390 390 375 375 2000 1875
2002-04-10 375 375 375 375 1000 1875
2002-04-11 390 390 390 390 1000 1950
2002-04-12 390 390 390 390 6000 1950
2002-04-15 390 390 390 390 2000 1950
2002-04-16 390 390 390 390 2000 1950
2002-04-17 390 390 390 390 2000 1950
2002-04-18 375 375 375 375 2000 1875
2002-04-19 380 380 380 380 1000 1900
2002-04-22 375 375 375 375 2000 1875
2002-04-23 380 380 375 375 2000 1875
2002-04-24 385 385 385 385 1000 1925
2002-04-25 385 385 385 385 2000 1925
2002-04-26 385 390 385 390 3000 1950
2002-04-30 380 380 380 380 1000 1900
2002-05-01 375 375 375 375 1000 1875
2002-05-02 375 375 375 375 1000 1875
2002-05-07 370 370 370 370 1000 1850
2002-05-08 380 380 380 380 1000 1900
2002-05-09 380 380 380 380 2000 1900
2002-05-10 390 390 390 390 1000 1950
2002-05-13 390 390 390 390 8000 1950
2002-05-14 390 390 390 390 7000 1950
2002-05-15 390 390 390 390 2000 1950
2002-05-16 390 390 390 390 2000 1950
2002-05-17 375 375 375 375 1000 1875
2002-05-20 360 375 360 375 2000 1875
2002-05-21 385 385 385 385 1000 1925
2002-05-22 385 385 385 385 1000 1925
2002-05-23 390 390 390 390 1000 1950
2002-05-24 370 370 370 370 10000 1850
2002-05-27 375 375 375 375 5000 1875
2002-05-28 375 375 375 375 4000 1875
2002-05-29 380 380 380 380 1000 1900
2002-05-30 375 375 375 375 4000 1875
2002-05-31 375 375 375 375 1000 1875
2002-06-03 375 395 375 390 4000 1950
2002-06-04 395 395 395 395 1000 1975
2002-06-05 370 370 370 370 2000 1850
2002-06-06 375 385 375 385 2000 1925
2002-06-07 375 375 370 370 5000 1850
2002-06-10 375 375 375 375 1000 1875
2002-06-11 375 375 375 375 1000 1875
2002-06-12 380 380 380 380 2000 1900
2002-06-13 390 390 390 390 2000 1950
2002-06-14 395 395 395 395 1000 1975
2002-06-17 390 390 390 390 2000 1950
2002-06-18 380 380 380 380 1000 1900
2002-06-19 390 390 390 390 1000 1950
2002-06-20 380 380 380 380 2000 1900
2002-06-21 390 390 390 390 1000 1950
2002-06-24 376 376 375 375 2000 1875
2002-06-25 395 395 395 395 1000 1975
2002-06-26 380 380 380 380 1000 1900
2002-06-27 380 380 380 380 1000 1900
2002-06-28 385 385 385 385 2000 1925
2002-07-01 385 385 385 385 1000 1925
2002-07-02 365 365 365 365 6000 1825
2002-07-03 370 370 370 370 1000 1850
2002-07-04 370 370 370 370 1000 1850
2002-07-05 375 375 370 370 4000 1850
2002-07-08 385 385 385 385 1000 1925
2002-07-09 370 370 370 370 1000 1850
2002-07-10 380 385 380 385 7000 1925
2002-07-11 390 390 390 390 2000 1950
2002-07-12 395 395 385 385 4000 1925
2002-07-15 380 380 380 380 4000 1900
2002-07-16 370 370 370 370 5000 1850
2002-07-17 370 370 370 370 1000 1850
2002-07-18 380 380 380 380 1000 1900
2002-07-19 372 372 372 372 1000 1860
2002-07-22 380 380 380 380 1000 1900
2002-07-23 370 370 370 370 1000 1850
2002-07-24 370 370 370 370 2000 1850
2002-07-25 370 379 365 365 5000 1825
2002-07-26 375 375 375 375 1000 1875
2002-07-29 370 370 370 370 1000 1850
2002-07-30 365 365 365 365 2000 1825
2002-07-31 374 374 374 374 2000 1870
2002-08-01 370 370 365 370 2000 1850
2002-08-02 365 365 365 365 2000 1825
2002-08-05 365 375 365 375 2000 1875
2002-08-06 360 360 355 360 5000 1800
2002-08-07 365 365 365 365 1000 1825
2002-08-08 365 365 365 365 1000 1825
2002-08-09 370 370 370 370 3000 1850
2002-08-12 375 375 375 375 2000 1875
2002-08-13 380 380 380 380 2000 1900
2002-08-14 389 389 389 389 1000 1945
2002-08-15 385 385 385 385 2000 1925
2002-08-16 385 385 360 360 5000 1800
2002-08-19 370 370 370 370 2000 1850
2002-08-20 375 375 370 370 4000 1850
2002-08-21 370 370 370 370 1000 1850
2002-08-22 370 380 370 380 3000 1900
2002-08-23 370 375 360 375 15000 1875
2002-08-26 374 374 374 374 1000 1870
2002-08-27 365 365 365 365 1000 1825
2002-08-28 375 375 375 375 1000 1875
2002-08-29 375 375 375 375 1000 1875
2002-08-30 375 375 375 375 2000 1875
2002-09-02 375 375 365 365 2000 1825
2002-09-03 375 375 366 366 2000 1830
2002-09-04 365 365 365 365 1000 1825
2002-09-05 365 365 365 365 1000 1825
2002-09-06 360 360 360 360 2000 1800
2002-09-09 365 365 365 365 1000 1825
2002-09-10 356 365 356 365 6000 1825
2002-09-11 365 365 360 360 6000 1800
2002-09-12 360 360 360 360 1000 1800
2002-09-13 360 360 360 360 2000 1800
2002-09-17 360 360 360 360 1000 1800
2002-09-18 365 365 365 365 2000 1825
2002-09-19 370 370 370 370 1000 1850
2002-09-20 360 360 360 360 1000 1800
2002-09-24 360 360 360 360 2000 1800
2002-09-25 370 370 370 370 2000 1850
2002-09-26 360 360 360 360 2000 1800
2002-09-27 360 360 360 360 2000 1800
2002-09-30 360 360 360 360 2000 1800
2002-10-01 360 360 360 360 2000 1800
2002-10-02 360 370 360 370 4000 1850
2002-10-03 370 370 370 370 1000 1850
2002-10-04 375 375 375 375 1000 1875
2002-10-07 375 375 370 370 3000 1850
2002-10-08 360 360 360 360 1000 1800
2002-10-09 370 370 370 370 1000 1850
2002-10-10 355 355 355 355 1000 1775
2002-10-11 360 360 360 360 1000 1800
2002-10-15 350 350 350 350 1000 1750
2002-10-16 350 350 350 350 3000 1750
2002-10-17 355 365 355 355 2000 1775
2002-10-18 360 360 360 360 1000 1800
2002-10-21 335 350 335 350 2000 1750
2002-10-22 350 350 350 350 2000 1750
2002-10-23 350 350 350 350 2000 1750
2002-10-24 350 350 350 350 2000 1750
2002-10-25 345 350 345 345 2000 1725
2002-10-28 350 360 350 350 3000 1750
2002-10-29 340 340 340 340 1000 1700
2002-10-30 350 350 350 350 1000 1750
2002-10-31 350 350 350 350 2000 1750
2002-11-01 330 340 330 340 2000 1700
2002-11-05 345 345 345 345 1000 1725
2002-11-06 335 335 335 335 2000 1675
2002-11-07 340 340 340 340 2000 1700
2002-11-08 340 340 340 340 2000 1700
2002-11-11 345 345 345 345 2000 1725
2002-11-12 335 345 335 345 5000 1725
2002-11-13 345 345 345 345 2000 1725
2002-11-14 350 350 349 349 2000 1745
2002-11-15 340 340 340 340 2000 1700
2002-11-18 345 345 345 345 1000 1725
2002-11-19 345 345 345 345 1000 1725
2002-11-20 340 340 340 340 2000 1700
2002-11-21 350 350 350 350 1000 1750
2002-11-22 340 340 340 340 1000 1700
2002-11-25 345 345 345 345 1000 1725
2002-11-26 345 345 340 345 4000 1725
2002-11-27 350 350 350 350 2000 1750
2002-11-28 360 360 360 360 1000 1800
2002-11-29 365 365 365 365 1000 1825
2002-12-02 365 370 360 370 4000 1850
2002-12-03 370 370 370 370 1000 1850
2002-12-04 370 370 370 370 2000 1850
2002-12-05 379 380 375 375 3000 1875
2002-12-06 375 375 375 375 1000 1875
2002-12-09 380 385 380 385 2000 1925
2002-12-10 385 385 380 380 9000 1900
2002-12-11 380 380 380 380 1000 1900
2002-12-12 380 380 380 380 1000 1900
2002-12-13 380 380 380 380 1000 1900
2002-12-16 380 380 380 380 2000 1900
2002-12-17 370 370 370 370 2000 1850
2002-12-18 360 365 360 365 3000 1825
2002-12-19 345 345 345 345 1000 1725
2002-12-20 345 350 345 350 2000 1750
2002-12-24 350 350 350 350 2000 1750
2002-12-25 350 350 350 350 5000 1750
2002-12-26 355 365 355 365 2000 1825
2002-12-27 360 360 360 360 2000 1800
2002-12-30 360 360 360 360 2000 1800


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。