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
2005-01-04 561 561 561 561 1000 2805
2005-01-05 560 560 560 560 1000 2800
2005-01-06 560 560 560 560 1000 2800
2005-01-07 560 560 560 560 3000 2800
2005-01-11 560 560 555 556 13000 2780
2005-01-12 554 556 554 554 6000 2770
2005-01-13 552 552 552 552 3000 2760
2005-01-14 550 551 550 550 12000 2750
2005-01-17 550 568 550 566 8000 2830
2005-01-18 565 570 565 570 2000 2850
2005-01-19 590 590 570 570 3000 2850
2005-01-20 577 577 570 570 4000 2850
2005-01-21 575 575 575 575 1000 2875
2005-01-24 582 582 580 580 7000 2900
2005-01-25 580 589 580 589 16000 2945
2005-01-26 581 581 576 576 3000 2880
2005-01-27 565 565 560 560 2000 2800
2005-01-28 560 560 560 560 1000 2800
2005-01-31 559 560 559 560 2000 2800
2005-02-01 560 560 560 560 1000 2800
2005-02-02 560 560 560 560 3000 2800
2005-02-03 559 560 559 560 2000 2800
2005-02-04 570 570 570 570 1000 2850
2005-02-07 575 575 575 575 3000 2875
2005-02-08 575 575 575 575 2000 2875
2005-02-09 575 576 575 575 10000 2875
2005-02-10 575 575 575 575 4000 2875
2005-02-14 576 577 576 577 4000 2885
2005-02-15 577 577 577 577 2000 2885
2005-02-16 575 575 575 575 1000 2875
2005-02-17 578 578 578 578 1000 2890
2005-02-18 571 571 570 570 2000 2850
2005-02-21 570 575 570 575 3000 2875
2005-02-22 575 575 575 575 1000 2875
2005-02-23 573 573 560 565 3000 2825
2005-02-24 575 575 575 575 1000 2875
2005-02-25 570 580 570 580 6000 2900
2005-02-28 582 582 582 582 1000 2910
2005-03-01 571 571 571 571 1000 2855
2005-03-02 575 575 575 575 6000 2875
2005-03-03 571 571 565 565 4000 2825
2005-03-04 560 561 530 535 22000 2675
2005-03-07 527 540 526 540 22000 2700
2005-03-08 540 540 539 540 5000 2700
2005-03-09 538 541 538 540 4000 2700
2005-03-10 538 539 538 539 5000 2695
2005-03-11 540 540 540 540 1000 2700
2005-03-14 530 530 530 530 1000 2650
2005-03-15 530 530 530 530 1000 2650
2005-03-16 539 539 539 539 1000 2695
2005-03-17 535 536 535 535 3000 2675
2005-03-18 530 530 530 530 1000 2650
2005-03-22 540 540 539 539 3000 2695
2005-03-23 540 540 539 539 3000 2695
2005-03-24 544 567 544 560 18000 2800
2005-03-25 560 561 560 561 2000 2805
2005-03-28 570 570 570 570 1000 2850
2005-03-29 561 570 561 570 3000 2850
2005-03-30 560 560 560 560 2000 2800
2005-03-31 565 565 561 565 3000 2825
2005-04-01 575 575 575 575 1000 2875
2005-04-04 565 565 565 565 1000 2825
2005-04-05 565 566 565 566 2000 2830
2005-04-06 566 566 566 566 4000 2830
2005-04-07 566 575 566 575 2000 2875
2005-04-08 566 570 566 570 2000 2850
2005-04-11 570 572 570 572 12000 2860
2005-04-12 574 585 574 576 11000 2880
2005-04-13 565 565 565 565 1000 2825
2005-04-14 564 565 564 565 4000 2825
2005-04-15 576 576 576 576 1000 2880
2005-04-18 575 575 570 570 2000 2850
2005-04-19 569 570 569 570 2000 2850
2005-04-20 570 570 570 570 1000 2850
2005-04-21 566 572 566 570 5000 2850
2005-04-22 569 570 569 570 3000 2850
2005-04-25 570 570 570 570 1000 2850
2005-04-26 565 566 565 566 2000 2830
2005-04-27 570 570 570 570 1000 2850
2005-04-28 565 565 565 565 2000 2825
2005-05-02 570 570 570 570 1000 2850
2005-05-06 570 570 570 570 2000 2850
2005-05-09 570 570 570 570 1000 2850
2005-05-10 570 570 565 565 4000 2825
2005-05-11 565 565 559 559 9000 2795
2005-05-12 555 560 555 560 9000 2800
2005-05-13 559 560 545 545 17000 2725
2005-05-16 545 545 545 545 1000 2725
2005-05-17 554 555 544 544 8000 2720
2005-05-18 539 539 539 539 1000 2695
2005-05-19 541 541 540 540 2000 2700
2005-05-20 541 542 540 542 4000 2710
2005-05-23 539 540 539 539 6000 2695
2005-05-24 540 540 540 540 1000 2700
2005-05-25 539 539 539 539 1000 2695
2005-05-26 530 530 530 530 1000 2650
2005-05-27 535 535 535 535 1000 2675
2005-05-30 540 540 540 540 1000 2700
2005-05-31 540 540 539 540 4000 2700
2005-06-01 540 540 537 537 2000 2685
2005-06-02 540 540 540 540 1000 2700
2005-06-03 540 540 540 540 1000 2700
2005-06-06 536 536 536 536 1000 2680
2005-06-07 536 538 536 538 2000 2690
2005-06-08 540 540 540 540 2000 2700
2005-06-09 540 544 537 537 11000 2685
2005-06-10 540 540 540 540 1000 2700
2005-06-13 540 540 540 540 7000 2700
2005-06-14 545 545 545 545 1000 2725
2005-06-15 545 546 545 546 2000 2730
2005-06-16 560 560 560 560 1000 2800
2005-06-17 555 555 555 555 1000 2775
2005-06-20 570 570 570 570 1000 2850
2005-06-21 569 570 569 570 4000 2850
2005-06-22 570 570 569 569 2000 2845
2005-06-23 569 569 569 569 1000 2845
2005-06-24 570 570 570 570 1000 2850
2005-06-27 568 569 568 569 2000 2845
2005-06-28 568 568 560 560 2000 2800
2005-06-29 555 555 555 555 1000 2775
2005-06-30 554 555 554 555 3000 2775
2005-07-01 557 557 557 557 1000 2785
2005-07-04 557 557 557 557 1000 2785
2005-07-05 562 567 560 567 5000 2835
2005-07-06 572 572 572 572 1000 2860
2005-07-07 572 572 570 570 2000 2850
2005-07-08 562 565 562 565 2000 2825
2005-07-13 572 573 572 573 8000 2865
2005-07-14 573 573 573 573 2000 2865
2005-07-15 573 575 573 573 10000 2865
2005-07-19 575 575 575 575 3000 2875
2005-07-20 573 575 573 575 2000 2875
2005-07-21 573 573 573 573 2000 2865
2005-07-22 570 570 570 570 2000 2850
2005-07-25 582 582 580 580 2000 2900
2005-07-26 580 580 580 580 1000 2900
2005-07-27 570 570 570 570 1000 2850
2005-07-28 580 580 580 580 1000 2900
2005-07-29 580 580 580 580 1000 2900
2005-08-01 581 581 581 581 1000 2905
2005-08-02 580 585 580 585 10000 2925
2005-08-03 585 585 585 585 1000 2925
2005-08-04 580 580 580 580 1000 2900
2005-08-05 585 585 585 585 1000 2925
2005-08-08 572 572 572 572 1000 2860
2005-08-09 585 585 585 585 1000 2925
2005-08-10 584 585 580 584 9000 2920
2005-08-11 575 575 575 575 1000 2875
2005-08-12 574 575 574 575 4000 2875
2005-08-15 575 575 575 575 1000 2875
2005-08-16 586 586 586 586 1000 2930
2005-08-17 585 590 585 590 8000 2950
2005-08-18 590 590 590 590 1000 2950
2005-08-19 580 580 580 580 1000 2900
2005-08-22 592 592 592 592 1000 2960
2005-08-23 592 593 592 593 7000 2965
2005-08-24 593 593 593 593 1000 2965
2005-08-25 593 631 593 631 5000 3155
2005-08-26 631 632 631 632 2000 3160
2005-08-29 613 615 613 615 2000 3075
2005-08-30 606 607 606 607 2000 3035
2005-08-31 607 610 607 610 2000 3050
2005-09-01 609 610 609 610 2000 3050
2005-09-02 610 610 605 605 4000 3025
2005-09-05 615 615 615 615 1000 3075
2005-09-06 619 620 619 620 7000 3100
2005-09-07 619 620 613 615 7000 3075
2005-09-08 614 615 613 614 13000 3070
2005-09-09 620 620 620 620 1000 3100
2005-09-12 619 620 619 620 7000 3100
2005-09-13 620 620 620 620 1000 3100
2005-09-14 621 621 621 621 1000 3105
2005-09-15 623 625 620 621 7000 3105
2005-09-16 621 630 621 630 15000 3150
2005-09-20 635 635 635 635 1000 3175
2005-09-21 640 640 639 640 14000 3200
2005-09-22 644 650 644 645 13000 3225
2005-09-26 650 650 650 650 1000 3250
2005-09-27 648 661 645 660 13000 3300
2005-09-28 661 667 658 658 8000 3290
2005-09-29 650 650 650 650 1000 3250
2005-09-30 654 655 650 650 14000 3250
2005-10-03 622 623 622 623 2000 3115
2005-10-04 627 650 627 650 3000 3250
2005-10-05 650 651 650 650 3000 3250
2005-10-06 653 653 653 653 1000 3265
2005-10-07 645 645 645 645 1000 3225
2005-10-11 654 654 652 652 2000 3260
2005-10-12 653 654 653 653 3000 3265
2005-10-13 654 654 654 654 1000 3270
2005-10-14 654 654 654 654 1000 3270
2005-10-17 655 656 655 655 3000 3275
2005-10-18 656 656 655 656 6000 3280
2005-10-19 655 656 653 654 7000 3270
2005-10-20 656 656 656 656 1000 3280
2005-10-21 655 656 655 656 2000 3280
2005-10-24 654 654 654 654 1000 3270
2005-10-25 646 646 644 644 4000 3220
2005-10-26 654 654 654 654 1000 3270
2005-10-27 640 640 640 640 1000 3200
2005-10-28 646 646 646 646 1000 3230
2005-10-31 655 661 655 660 8000 3300
2005-11-01 660 671 660 670 10000 3350
2005-11-02 670 670 664 665 8000 3325
2005-11-04 674 678 674 678 4000 3390
2005-11-07 675 683 665 683 9000 3415
2005-11-08 694 698 693 694 12000 3470
2005-11-09 697 698 697 698 2000 3490
2005-11-10 709 709 709 709 1000 3545
2005-11-11 710 710 710 710 5000 3550
2005-11-14 709 716 709 715 6000 3575
2005-11-15 720 720 705 705 7000 3525
2005-11-16 700 700 700 700 1000 3500
2005-11-17 711 711 703 703 2000 3515
2005-11-18 692 693 692 693 2000 3465
2005-11-21 710 710 700 700 6000 3500
2005-11-22 717 717 717 717 1000 3585
2005-11-24 705 705 705 705 1000 3525
2005-11-25 704 705 704 705 4000 3525
2005-11-28 706 706 706 706 1000 3530
2005-11-29 696 697 693 694 10000 3470
2005-11-30 696 696 696 696 1000 3480
2005-12-01 704 707 704 707 7000 3535
2005-12-02 710 713 710 713 3000 3565
2005-12-05 715 721 713 720 4000 3600
2005-12-06 720 721 720 721 8000 3605
2005-12-07 729 730 729 730 2000 3650
2005-12-08 730 732 730 732 3000 3660
2005-12-09 731 732 731 732 2000 3660
2005-12-12 740 777 740 777 11000 3885
2005-12-13 776 777 769 775 7000 3875
2005-12-14 777 780 777 778 6000 3890
2005-12-15 774 775 774 775 6000 3875
2005-12-16 779 780 778 778 11000 3890
2005-12-19 778 789 774 775 27000 3875
2005-12-20 774 795 774 795 12000 3975
2005-12-21 799 800 795 800 16000 4000
2005-12-22 800 811 800 811 8000 4055
2005-12-26 811 850 810 850 12000 4250
2005-12-27 857 857 839 839 10000 4195
2005-12-28 810 810 810 810 1000 4050
2005-12-29 825 901 825 898 17000 4490
2005-12-30 898 899 850 862 7000 4310


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。