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
2004-01-05 390 390 380 390 14000 1950
2004-01-06 398 398 398 398 2000 1990
2004-01-07 400 400 400 400 1000 2000
2004-01-08 400 400 398 400 5000 2000
2004-01-09 399 403 399 403 3000 2015
2004-01-13 420 420 420 420 1000 2100
2004-01-14 425 429 410 429 7000 2145
2004-01-15 429 429 420 420 8000 2100
2004-01-16 420 420 420 420 2000 2100
2004-01-19 420 420 420 420 1000 2100
2004-01-20 420 420 420 420 1000 2100
2004-01-21 420 420 420 420 1000 2100
2004-01-22 410 420 410 420 3000 2100
2004-01-23 425 425 410 410 4000 2050
2004-01-26 420 425 415 420 10000 2100
2004-01-27 405 420 395 400 9000 2000
2004-01-28 400 400 400 400 1000 2000
2004-01-29 390 390 390 390 2000 1950
2004-01-30 390 390 380 380 2000 1900
2004-02-02 390 390 390 390 2000 1950
2004-02-03 395 395 395 395 1000 1975
2004-02-04 385 385 385 385 1000 1925
2004-02-05 395 395 395 395 1000 1975
2004-02-06 385 395 385 395 3000 1975
2004-02-09 391 391 391 391 1000 1955
2004-02-10 395 395 395 395 1000 1975
2004-02-12 398 398 398 398 1000 1990
2004-02-13 398 398 398 398 1000 1990
2004-02-16 400 400 400 400 1000 2000
2004-02-17 405 405 405 405 1000 2025
2004-02-18 401 402 401 402 3000 2010
2004-02-19 400 400 400 400 1000 2000
2004-02-20 400 400 400 400 2000 2000
2004-02-23 405 405 405 405 1000 2025
2004-02-24 405 405 405 405 1000 2025
2004-02-25 405 410 405 410 3000 2050
2004-02-26 410 410 410 410 4000 2050
2004-02-27 407 410 407 410 2000 2050
2004-03-01 410 410 405 410 4000 2050
2004-03-02 407 410 407 410 20000 2050
2004-03-03 410 410 409 409 3000 2045
2004-03-04 407 407 400 406 7000 2030
2004-03-05 407 407 407 407 1000 2035
2004-03-08 409 415 409 415 4000 2075
2004-03-09 425 440 425 439 16000 2195
2004-03-10 440 445 440 440 6000 2200
2004-03-11 440 445 440 445 13000 2225
2004-03-12 444 445 444 445 2000 2225
2004-03-15 445 445 445 445 5000 2225
2004-03-16 450 450 440 445 4000 2225
2004-03-17 450 450 440 445 3000 2225
2004-03-18 440 455 440 450 11000 2250
2004-03-19 454 455 450 450 5000 2250
2004-03-22 450 450 450 450 7000 2250
2004-03-23 450 455 450 455 9000 2275
2004-03-24 476 500 476 490 36000 2450
2004-03-25 490 495 485 490 13000 2450
2004-03-26 490 490 490 490 2000 2450
2004-03-29 486 487 480 480 17000 2400
2004-03-30 484 484 480 480 3000 2400
2004-03-31 480 480 475 480 3000 2400
2004-04-02 479 479 479 479 1000 2395
2004-04-05 474 476 474 476 5000 2380
2004-04-06 479 485 479 480 6000 2400
2004-04-07 479 480 479 480 5000 2400
2004-04-08 480 480 480 480 4000 2400
2004-04-09 476 476 476 476 1000 2380
2004-04-12 485 485 480 480 2000 2400
2004-04-13 480 481 480 481 6000 2405
2004-04-14 485 485 485 485 3000 2425
2004-04-15 495 495 495 495 2000 2475
2004-04-16 496 500 496 499 4000 2495
2004-04-19 506 535 506 525 10000 2625
2004-04-20 525 550 524 540 26000 2700
2004-04-21 540 540 540 540 2000 2700
2004-04-22 540 550 540 540 5000 2700
2004-04-23 545 550 540 545 4000 2725
2004-04-26 540 540 540 540 2000 2700
2004-04-27 545 545 530 530 6000 2650
2004-04-28 530 540 530 540 4000 2700
2004-04-30 545 545 535 535 5000 2675
2004-05-06 545 570 545 550 13000 2750
2004-05-07 550 590 550 580 11000 2900
2004-05-10 590 590 575 580 23000 2900
2004-05-11 588 588 575 585 14000 2925
2004-05-12 585 590 585 587 11000 2935
2004-05-13 585 595 580 595 32000 2975
2004-05-14 597 597 570 570 15000 2850
2004-05-17 560 560 525 525 8000 2625
2004-05-18 540 540 540 540 1000 2700
2004-05-19 500 515 500 515 2000 2575
2004-05-20 529 529 529 529 3000 2645
2004-05-21 510 515 510 515 2000 2575
2004-05-24 525 529 525 529 2000 2645
2004-05-25 545 580 545 580 11000 2900
2004-05-26 575 580 575 580 12000 2900
2004-05-27 580 580 579 580 3000 2900
2004-05-28 585 585 585 585 1000 2925
2004-05-31 580 580 580 580 1000 2900
2004-06-01 580 580 577 580 4000 2900
2004-06-02 575 580 575 580 6000 2900
2004-06-03 577 580 577 580 3000 2900
2004-06-04 580 580 580 580 5000 2900
2004-06-07 577 577 577 577 1000 2885
2004-06-08 580 580 580 580 1000 2900
2004-06-09 575 575 575 575 1000 2875
2004-06-10 580 580 580 580 1000 2900
2004-06-11 580 580 580 580 2000 2900
2004-06-14 580 580 580 580 1000 2900
2004-06-15 571 571 571 571 1000 2855
2004-06-16 580 580 580 580 1000 2900
2004-06-17 575 575 575 575 2000 2875
2004-06-18 575 575 570 570 2000 2850
2004-06-21 570 570 570 570 1000 2850
2004-06-22 570 570 570 570 1000 2850
2004-06-23 565 565 555 555 2000 2775
2004-06-24 555 555 555 555 1000 2775
2004-06-25 555 558 555 558 5000 2790
2004-06-28 560 560 560 560 1000 2800
2004-06-29 560 560 560 560 2000 2800
2004-06-30 557 557 557 557 1000 2785
2004-07-01 565 565 565 565 1000 2825
2004-07-02 565 565 565 565 1000 2825
2004-07-05 590 590 590 590 1000 2950
2004-07-06 580 580 580 580 1000 2900
2004-07-07 580 580 580 580 1000 2900
2004-07-08 580 580 580 580 1000 2900
2004-07-09 580 580 580 580 1000 2900
2004-07-12 580 580 580 580 1000 2900
2004-07-13 585 585 585 585 1000 2925
2004-07-14 585 585 585 585 1000 2925
2004-07-15 590 590 584 584 4000 2920
2004-07-16 590 590 590 590 1000 2950
2004-07-20 585 585 585 585 1000 2925
2004-07-21 590 600 590 600 8000 3000
2004-07-22 595 595 595 595 1000 2975
2004-07-23 590 590 590 590 1000 2950
2004-07-26 585 585 585 585 3000 2925
2004-07-27 580 585 580 585 3000 2925
2004-07-28 580 584 580 580 6000 2900
2004-07-29 580 580 580 580 1000 2900
2004-07-30 580 580 580 580 1000 2900
2004-08-02 577 580 575 575 9000 2875
2004-08-03 577 577 577 577 1000 2885
2004-08-04 565 565 565 565 1000 2825
2004-08-05 560 560 560 560 1000 2800
2004-08-06 570 570 570 570 1000 2850
2004-08-09 560 560 560 560 1000 2800
2004-08-10 570 570 570 570 1000 2850
2004-08-11 580 580 580 580 2000 2900
2004-08-12 570 570 565 565 2000 2825
2004-08-13 560 560 560 560 2000 2800
2004-08-16 555 555 555 555 1000 2775
2004-08-17 555 555 555 555 1000 2775
2004-08-18 555 555 555 555 2000 2775
2004-08-19 545 545 545 545 1000 2725
2004-08-20 545 545 545 545 1000 2725
2004-08-23 540 540 538 540 6000 2700
2004-08-24 545 545 545 545 1000 2725
2004-08-25 545 545 545 545 1000 2725
2004-08-26 550 550 550 550 1000 2750
2004-08-27 545 545 545 545 1000 2725
2004-08-30 540 540 540 540 1000 2700
2004-08-31 545 545 545 545 1000 2725
2004-09-01 540 540 540 540 1000 2700
2004-09-02 545 545 545 545 1000 2725
2004-09-03 555 555 555 555 1000 2775
2004-09-06 550 550 550 550 1000 2750
2004-09-07 555 555 555 555 1000 2775
2004-09-08 550 550 550 550 1000 2750
2004-09-09 560 560 560 560 1000 2800
2004-09-10 560 565 560 565 5000 2825
2004-09-13 575 575 575 575 1000 2875
2004-09-14 570 570 570 570 2000 2850
2004-09-15 569 570 569 570 4000 2850
2004-09-16 575 575 575 575 1000 2875
2004-09-17 570 570 570 570 1000 2850
2004-09-21 565 565 565 565 1000 2825
2004-09-22 570 570 570 570 2000 2850
2004-09-24 560 560 560 560 1000 2800
2004-09-27 560 560 560 560 1000 2800
2004-09-28 540 540 529 530 8000 2650
2004-09-29 530 535 530 530 3000 2650
2004-09-30 540 540 540 540 1000 2700
2004-10-01 555 555 555 555 1000 2775
2004-10-04 561 565 560 560 14000 2800
2004-10-05 555 555 555 555 1000 2775
2004-10-06 550 555 550 555 3000 2775
2004-10-07 553 555 550 555 7000 2775
2004-10-08 565 565 565 565 1000 2825
2004-10-12 565 566 565 565 5000 2825
2004-10-13 570 570 570 570 6000 2850
2004-10-14 570 570 570 570 1000 2850
2004-10-15 571 571 570 570 5000 2850
2004-10-18 575 575 575 575 1000 2875
2004-10-19 572 572 572 572 1000 2860
2004-10-20 575 575 575 575 1000 2875
2004-10-21 572 572 572 572 1000 2860
2004-10-22 571 571 571 571 3000 2855
2004-10-25 572 572 572 572 1000 2860
2004-10-26 573 573 573 573 1000 2865
2004-10-27 573 573 573 573 2000 2865
2004-10-28 574 574 574 574 1000 2870
2004-10-29 570 570 570 570 1000 2850
2004-11-01 569 569 569 569 1000 2845
2004-11-02 565 565 565 565 1000 2825
2004-11-04 570 570 570 570 1000 2850
2004-11-05 575 575 575 575 1000 2875
2004-11-08 570 570 570 570 1000 2850
2004-11-09 575 575 575 575 1000 2875
2004-11-10 575 576 575 576 2000 2880
2004-11-11 575 575 575 575 1000 2875
2004-11-12 575 575 575 575 1000 2875
2004-11-15 570 575 570 575 4000 2875
2004-11-16 565 565 565 565 1000 2825
2004-11-17 575 575 575 575 1000 2875
2004-11-18 571 571 571 571 1000 2855
2004-11-19 570 570 570 570 1000 2850
2004-11-22 565 565 565 565 1000 2825
2004-11-24 560 561 560 560 3000 2800
2004-11-25 564 564 564 564 2000 2820
2004-11-26 564 564 554 555 3000 2775
2004-11-29 564 564 564 564 1000 2820
2004-11-30 564 564 564 564 1000 2820
2004-12-01 564 564 564 564 1000 2820
2004-12-02 560 560 560 560 1000 2800
2004-12-03 556 558 555 555 5000 2775
2004-12-06 554 554 554 554 2000 2770
2004-12-07 551 555 550 550 6000 2750
2004-12-08 554 555 554 555 2000 2775
2004-12-09 545 545 545 545 1000 2725
2004-12-10 560 560 560 560 1000 2800
2004-12-13 554 556 554 556 3000 2780
2004-12-14 555 556 555 556 5000 2780
2004-12-15 556 556 556 556 1000 2780
2004-12-16 555 556 555 556 2000 2780
2004-12-17 556 556 556 556 1000 2780
2004-12-20 560 560 560 560 1000 2800
2004-12-21 560 560 560 560 1000 2800
2004-12-22 562 562 560 560 4000 2800
2004-12-24 550 550 540 540 3000 2700
2004-12-27 560 560 560 560 1000 2800
2004-12-28 550 550 550 550 1000 2750
2004-12-29 555 555 555 555 1000 2775
2004-12-30 550 550 550 550 1000 2750


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。