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
2003-01-06 360 360 360 360 2000 1800
2003-01-07 350 360 350 350 3000 1750
2003-01-08 360 360 360 360 1000 1800
2003-01-09 351 351 351 351 1000 1755
2003-01-10 350 355 350 355 9000 1775
2003-01-14 355 355 350 350 2000 1750
2003-01-15 350 350 350 350 1000 1750
2003-01-16 350 360 350 350 10000 1750
2003-01-17 340 360 340 350 4000 1750
2003-01-20 360 370 360 370 3000 1850
2003-01-21 370 370 370 370 2000 1850
2003-01-22 370 370 370 370 6000 1850
2003-01-23 355 355 355 355 1000 1775
2003-01-24 380 380 380 380 1000 1900
2003-01-27 370 380 370 370 4000 1850
2003-01-28 370 370 360 360 2000 1800
2003-01-29 360 360 360 360 2000 1800
2003-01-30 350 350 350 350 1000 1750
2003-01-31 360 360 360 360 2000 1800
2003-02-03 345 345 345 345 1000 1725
2003-02-04 335 345 335 345 3000 1725
2003-02-05 330 330 330 330 1000 1650
2003-02-06 330 340 330 340 2000 1700
2003-02-07 340 340 340 340 4000 1700
2003-02-10 340 340 340 340 6000 1700
2003-02-12 340 340 340 340 1000 1700
2003-02-13 340 340 340 340 4000 1700
2003-02-14 335 335 335 335 1000 1675
2003-02-17 340 340 335 335 3000 1675
2003-02-18 315 315 315 315 1000 1575
2003-02-19 335 335 335 335 1000 1675
2003-02-20 320 320 320 320 1000 1600
2003-02-21 335 335 335 335 2000 1675
2003-02-24 335 335 335 335 1000 1675
2003-02-25 320 335 320 320 5000 1600
2003-02-26 310 320 310 310 4000 1550
2003-02-27 330 345 330 345 4000 1725
2003-02-28 345 345 345 345 1000 1725
2003-03-03 345 345 345 345 1000 1725
2003-03-04 340 340 340 340 1000 1700
2003-03-05 350 350 350 350 1000 1750
2003-03-06 331 331 331 331 1000 1655
2003-03-07 345 345 345 345 2000 1725
2003-03-10 340 345 340 345 4000 1725
2003-03-11 340 345 330 340 5000 1700
2003-03-12 345 345 345 345 1000 1725
2003-03-13 335 335 335 335 1000 1675
2003-03-14 345 345 345 345 1000 1725
2003-03-17 335 335 335 335 1000 1675
2003-03-18 345 345 345 345 1000 1725
2003-03-19 335 335 335 335 1000 1675
2003-03-20 345 345 345 345 1000 1725
2003-03-24 326 326 326 326 1000 1630
2003-03-25 340 340 330 335 4000 1675
2003-03-26 335 335 330 330 2000 1650
2003-03-27 334 334 330 334 2000 1670
2003-03-28 316 316 316 316 1000 1580
2003-03-31 320 320 320 320 2000 1600
2003-04-01 320 320 320 320 1000 1600
2003-04-02 315 315 315 315 1000 1575
2003-04-03 330 330 330 330 1000 1650
2003-04-04 315 315 315 315 1000 1575
2003-04-07 330 330 330 330 1000 1650
2003-04-08 315 315 315 315 1000 1575
2003-04-09 330 330 330 330 1000 1650
2003-04-10 330 330 330 330 1000 1650
2003-04-11 330 330 325 330 4000 1650
2003-04-14 340 340 340 340 1000 1700
2003-04-15 335 340 335 340 3000 1700
2003-04-16 360 360 345 345 2000 1725
2003-04-17 340 385 340 360 14000 1800
2003-04-18 360 360 360 360 2000 1800
2003-04-21 360 360 360 360 1000 1800
2003-04-22 360 360 360 360 2000 1800
2003-04-23 340 340 340 340 1000 1700
2003-04-24 355 355 355 355 1000 1775
2003-04-25 360 360 355 355 2000 1775
2003-04-28 340 340 340 340 1000 1700
2003-04-30 355 360 355 355 2000 1775
2003-05-01 355 355 355 355 1000 1775
2003-05-02 340 340 340 340 1000 1700
2003-05-06 330 330 330 330 1000 1650
2003-05-07 345 345 345 345 1000 1725
2003-05-08 355 355 355 355 4000 1775
2003-05-09 351 360 351 360 4000 1800
2003-05-12 361 365 361 365 10000 1825
2003-05-13 362 370 362 365 6000 1825
2003-05-14 370 375 370 375 2000 1875
2003-05-15 385 385 385 385 1000 1925
2003-05-16 380 385 380 385 8000 1925
2003-05-19 385 385 385 385 2000 1925
2003-05-20 385 385 385 385 1000 1925
2003-05-21 385 385 385 385 1000 1925
2003-05-22 380 380 370 375 3000 1875
2003-05-23 380 380 380 380 1000 1900
2003-05-26 384 384 384 384 1000 1920
2003-05-27 380 380 380 380 1000 1900
2003-05-28 375 375 370 375 5000 1875
2003-05-29 370 375 370 375 3000 1875
2003-05-30 375 375 375 375 1000 1875
2003-06-02 380 380 380 380 1000 1900
2003-06-03 380 380 380 380 1000 1900
2003-06-04 375 375 375 375 1000 1875
2003-06-05 385 385 385 385 1000 1925
2003-06-06 375 375 375 375 1000 1875
2003-06-09 375 375 375 375 5000 1875
2003-06-10 375 380 375 380 4000 1900
2003-06-11 383 383 383 383 1000 1915
2003-06-12 385 385 383 383 2000 1915
2003-06-13 380 380 380 380 1000 1900
2003-06-16 380 380 380 380 1000 1900
2003-06-17 366 366 366 366 1000 1830
2003-06-18 380 380 380 380 1000 1900
2003-06-19 366 366 366 366 1000 1830
2003-06-20 380 380 380 380 1000 1900
2003-06-23 380 380 380 380 1000 1900
2003-06-24 380 380 380 380 1000 1900
2003-06-25 380 380 380 380 1000 1900
2003-06-26 375 375 370 370 2000 1850
2003-06-27 370 370 370 370 1000 1850
2003-06-30 365 374 365 374 2000 1870
2003-07-01 375 375 375 375 1000 1875
2003-07-02 374 374 374 374 1000 1870
2003-07-03 374 374 374 374 1000 1870
2003-07-04 370 370 370 370 1000 1850
2003-07-07 370 375 370 375 4000 1875
2003-07-08 375 375 375 375 1000 1875
2003-07-09 370 370 370 370 1000 1850
2003-07-10 375 375 375 375 2000 1875
2003-07-11 380 380 380 380 1000 1900
2003-07-14 384 384 384 384 1000 1920
2003-07-15 380 380 380 380 1000 1900
2003-07-16 375 375 375 375 2000 1875
2003-07-17 375 375 370 370 2000 1850
2003-07-18 370 370 370 370 1000 1850
2003-07-22 368 370 368 370 2000 1850
2003-07-23 380 380 380 380 1000 1900
2003-07-24 370 370 370 370 1000 1850
2003-07-25 375 375 375 375 1000 1875
2003-07-28 380 380 380 380 2000 1900
2003-07-29 379 379 379 379 1000 1895
2003-07-30 380 380 379 379 2000 1895
2003-07-31 370 370 370 370 1000 1850
2003-08-01 375 375 375 375 1000 1875
2003-08-04 365 365 365 365 1000 1825
2003-08-05 374 374 374 374 1000 1870
2003-08-06 375 375 374 374 2000 1870
2003-08-07 365 365 365 365 1000 1825
2003-08-08 374 374 374 374 1000 1870
2003-08-11 371 373 370 370 7000 1850
2003-08-12 371 371 371 371 1000 1855
2003-08-13 374 374 374 374 1000 1870
2003-08-14 371 371 371 371 1000 1855
2003-08-15 370 370 370 370 1000 1850
2003-08-18 370 370 370 370 1000 1850
2003-08-19 372 372 370 370 2000 1850
2003-08-20 360 360 360 360 1000 1800
2003-08-21 369 369 369 369 1000 1845
2003-08-22 360 360 360 360 1000 1800
2003-08-25 351 365 351 365 3000 1825
2003-08-26 365 365 365 365 1000 1825
2003-08-27 370 370 370 370 1000 1850
2003-08-28 370 370 370 370 1000 1850
2003-08-29 370 370 370 370 1000 1850
2003-09-01 370 370 370 370 2000 1850
2003-09-02 370 370 370 370 1000 1850
2003-09-03 360 360 360 360 1000 1800
2003-09-04 365 365 365 365 1000 1825
2003-09-05 361 365 361 365 2000 1825
2003-09-08 370 370 370 370 1000 1850
2003-09-09 361 361 361 361 1000 1805
2003-09-10 370 370 370 370 1000 1850
2003-09-11 370 371 370 370 4000 1850
2003-09-12 365 370 365 370 4000 1850
2003-09-16 370 370 370 370 1000 1850
2003-09-17 360 360 360 360 1000 1800
2003-09-18 370 370 370 370 1000 1850
2003-09-19 370 371 370 370 5000 1850
2003-09-22 370 375 370 375 2000 1875
2003-09-24 375 375 375 375 1000 1875
2003-09-25 380 380 380 380 1000 1900
2003-09-26 380 380 380 380 1000 1900
2003-09-29 375 375 375 375 1000 1875
2003-09-30 380 380 380 380 1000 1900
2003-10-01 376 376 376 376 1000 1880
2003-10-02 384 384 380 384 5000 1920
2003-10-03 385 385 385 385 1000 1925
2003-10-06 380 400 380 400 6000 2000
2003-10-07 400 400 400 400 1000 2000
2003-10-08 395 395 395 395 1000 1975
2003-10-09 390 391 385 390 8000 1950
2003-10-10 405 405 405 405 1000 2025
2003-10-14 405 405 405 405 1000 2025
2003-10-15 420 420 420 420 1000 2100
2003-10-16 420 440 420 440 2000 2200
2003-10-17 465 465 465 465 1000 2325
2003-10-20 465 465 465 465 1000 2325
2003-10-21 440 440 440 440 1000 2200
2003-10-22 465 465 460 460 5000 2300
2003-10-23 450 450 440 440 2000 2200
2003-10-24 445 445 445 445 1000 2225
2003-10-27 445 455 445 450 3000 2250
2003-10-28 450 450 450 450 1000 2250
2003-10-29 441 441 441 441 1000 2205
2003-10-30 441 441 441 441 1000 2205
2003-10-31 445 445 445 445 1000 2225
2003-11-04 445 445 445 445 1000 2225
2003-11-05 440 440 440 440 1000 2200
2003-11-06 440 440 440 440 1000 2200
2003-11-07 435 436 435 436 2000 2180
2003-11-10 440 440 440 440 2000 2200
2003-11-11 439 439 439 439 1000 2195
2003-11-12 437 437 437 437 1000 2185
2003-11-13 436 436 436 436 1000 2180
2003-11-14 436 436 436 436 1000 2180
2003-11-17 430 430 430 430 1000 2150
2003-11-18 428 428 428 428 1000 2140
2003-11-19 390 390 390 390 1000 1950
2003-11-20 390 390 390 390 2000 1950
2003-11-21 390 390 390 390 1000 1950
2003-11-25 380 380 380 380 1000 1900
2003-11-26 385 385 385 385 1000 1925
2003-11-27 385 385 385 385 1000 1925
2003-11-28 390 390 390 390 1000 1950
2003-12-01 390 390 390 390 1000 1950
2003-12-02 385 385 385 385 1000 1925
2003-12-03 375 385 375 385 3000 1925
2003-12-04 385 385 375 375 2000 1875
2003-12-05 361 375 355 360 12000 1800
2003-12-08 355 360 355 360 2000 1800
2003-12-09 365 365 360 360 5000 1800
2003-12-10 365 380 358 358 7000 1790
2003-12-11 356 360 356 358 12000 1790
2003-12-12 358 360 358 360 5000 1800
2003-12-15 360 365 358 365 18000 1825
2003-12-16 360 365 360 360 3000 1800
2003-12-17 355 360 355 360 7000 1800
2003-12-18 365 365 365 365 1000 1825
2003-12-19 365 365 365 365 1000 1825
2003-12-22 360 365 360 365 2000 1825
2003-12-24 365 365 365 365 1000 1825
2003-12-25 375 375 375 375 1000 1875
2003-12-26 370 370 370 370 1000 1850
2003-12-29 375 375 375 375 2000 1875
2003-12-30 380 380 380 380 2000 1900


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。