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
2007-01-04 578 583 578 582 6000 2910
2007-01-05 585 586 584 586 12000 2930
2007-01-09 590 600 590 600 2000 3000
2007-01-11 619 619 610 610 2000 3050
2007-01-12 611 611 611 611 1000 3055
2007-01-15 625 625 625 625 1000 3125
2007-01-16 624 625 624 625 2000 3125
2007-01-17 625 625 625 625 2000 3125
2007-01-18 625 626 625 626 2000 3130
2007-01-19 630 630 630 630 1000 3150
2007-01-22 630 630 630 630 2000 3150
2007-01-23 630 631 630 631 6000 3155
2007-01-24 634 634 634 634 1000 3170
2007-01-25 635 640 633 640 13000 3200
2007-01-26 628 629 615 615 4000 3075
2007-01-29 615 625 615 620 4000 3100
2007-01-30 620 620 616 616 2000 3080
2007-01-31 615 615 600 600 5000 3000
2007-02-01 600 600 600 600 1000 3000
2007-02-02 590 591 589 589 5000 2945
2007-02-05 590 591 590 591 2000 2955
2007-02-06 591 591 580 580 5000 2900
2007-02-07 580 580 580 580 7000 2900
2007-02-09 600 600 600 600 1000 3000
2007-02-13 600 600 600 600 1000 3000
2007-02-14 600 600 600 600 2000 3000
2007-02-15 600 600 600 600 2000 3000
2007-02-16 580 601 580 600 3000 3000
2007-02-19 600 600 600 600 1000 3000
2007-02-20 581 581 581 581 1000 2905
2007-02-21 599 599 599 599 1000 2995
2007-02-22 580 580 580 580 1000 2900
2007-02-23 585 585 585 585 1000 2925
2007-02-26 581 585 581 585 2000 2925
2007-02-27 581 581 581 581 1000 2905
2007-02-28 581 581 581 581 2000 2905
2007-03-01 580 585 580 585 8000 2925
2007-03-02 580 580 580 580 6000 2900
2007-03-08 585 585 585 585 1000 2925
2007-03-09 571 571 571 571 1000 2855
2007-03-12 589 589 589 589 1000 2945
2007-03-13 588 589 588 589 2000 2945
2007-03-14 571 571 571 571 1000 2855
2007-03-15 569 569 569 569 1000 2845
2007-03-16 601 601 596 600 3000 3000
2007-03-19 586 586 586 586 1000 2930
2007-03-20 581 581 581 581 1000 2905
2007-03-22 580 580 580 580 3000 2900
2007-03-23 589 589 589 589 1000 2945
2007-03-26 589 589 589 589 1000 2945
2007-03-27 581 581 581 581 1000 2905
2007-03-28 590 590 590 590 1000 2950
2007-03-29 581 581 581 581 1000 2905
2007-04-03 581 581 581 581 1000 2905
2007-04-06 600 600 581 581 2000 2905
2007-04-09 580 581 580 581 2000 2905
2007-04-10 583 583 583 583 1000 2915
2007-04-11 600 600 600 600 1000 3000
2007-04-12 600 600 600 600 3000 3000
2007-04-13 600 602 600 601 6000 3005
2007-04-16 599 599 599 599 1000 2995
2007-04-17 581 581 581 581 1000 2905
2007-04-18 589 589 589 589 1000 2945
2007-04-19 585 585 585 585 1000 2925
2007-04-20 580 580 579 580 4000 2900
2007-04-23 600 600 600 600 1000 3000
2007-04-24 575 575 575 575 1000 2875
2007-04-25 599 599 599 599 1000 2995
2007-04-26 599 600 599 600 5000 3000
2007-05-07 594 601 594 600 5000 3000
2007-05-08 600 625 600 615 9000 3075
2007-05-09 619 620 615 620 12000 3100
2007-05-10 626 626 625 625 3000 3125
2007-05-11 625 625 625 625 7000 3125
2007-05-14 625 625 625 625 1000 3125
2007-05-15 600 600 600 600 1000 3000
2007-05-16 599 600 599 600 2000 3000
2007-05-18 599 600 599 600 4000 3000
2007-05-21 600 600 600 600 1000 3000
2007-05-22 600 600 600 600 1000 3000
2007-05-23 599 599 599 599 1000 2995
2007-05-24 565 565 565 565 1000 2825
2007-05-25 595 595 595 595 1000 2975
2007-05-28 595 595 594 595 3000 2975
2007-05-29 600 600 600 600 1000 3000
2007-05-30 600 600 600 600 1000 3000
2007-05-31 599 600 599 600 2000 3000
2007-06-01 599 600 599 600 2000 3000
2007-06-05 605 605 605 605 1000 3025
2007-06-06 600 600 600 600 1000 3000
2007-06-07 600 600 600 600 1000 3000
2007-06-08 600 600 600 600 4000 3000
2007-06-11 600 600 590 600 5000 3000
2007-06-13 600 600 600 600 1000 3000
2007-06-14 600 605 600 600 5000 3000
2007-06-15 605 610 605 610 3000 3050
2007-06-18 620 625 620 625 4000 3125
2007-06-19 625 625 625 625 1000 3125
2007-06-20 611 611 611 611 1000 3055
2007-06-21 625 629 625 629 2000 3145
2007-06-22 628 628 628 628 2000 3140
2007-06-25 630 630 630 630 1000 3150
2007-06-26 630 630 614 615 5000 3075
2007-06-27 619 620 619 620 2000 3100
2007-06-28 625 625 625 625 2000 3125
2007-07-03 630 630 630 630 1000 3150
2007-07-04 605 605 605 605 1000 3025
2007-07-05 630 630 630 630 1000 3150
2007-07-06 615 615 615 615 1000 3075
2007-07-09 630 630 630 630 1000 3150
2007-07-10 630 630 630 630 3000 3150
2007-07-11 620 621 620 620 4000 3100
2007-07-12 615 615 615 615 1000 3075
2007-07-13 615 615 615 615 1000 3075
2007-07-17 620 630 620 630 6000 3150
2007-07-18 630 630 625 625 4000 3125
2007-07-19 625 625 625 625 2000 3125
2007-07-20 624 625 624 625 2000 3125
2007-07-23 625 625 625 625 2000 3125
2007-07-24 615 615 615 615 1000 3075
2007-07-25 630 630 630 630 1000 3150
2007-07-26 625 626 625 626 2000 3130
2007-07-27 604 605 590 590 3000 2950
2007-07-31 591 591 591 591 1000 2955
2007-08-01 565 565 565 565 1000 2825
2007-08-02 560 561 560 561 3000 2805
2007-08-03 565 566 565 566 4000 2830
2007-08-06 570 570 570 570 1000 2850
2007-08-07 561 561 561 561 1000 2805
2007-08-08 565 565 565 565 2000 2825
2007-08-09 565 565 565 565 1000 2825
2007-08-10 565 565 565 565 2000 2825
2007-08-13 562 562 562 562 1000 2810
2007-08-14 551 551 532 534 5000 2670
2007-08-15 538 538 538 538 1000 2690
2007-08-16 538 538 538 538 1000 2690
2007-08-17 535 535 535 535 1000 2675
2007-08-20 528 528 528 528 1000 2640
2007-08-21 510 510 506 506 5000 2530
2007-08-22 510 510 506 506 3000 2530
2007-08-23 560 560 560 560 1000 2800
2007-08-24 560 565 560 565 2000 2825
2007-08-27 563 563 562 562 2000 2810
2007-09-03 530 530 530 530 2000 2650
2007-09-04 533 533 532 532 3000 2660
2007-09-06 529 529 529 529 1000 2645
2007-09-07 510 511 510 511 2000 2555
2007-09-10 511 511 511 511 1000 2555
2007-09-11 519 519 519 519 1000 2595
2007-09-12 519 519 519 519 1000 2595
2007-09-13 510 510 510 510 1000 2550
2007-09-14 504 505 439 440 8000 2200
2007-09-18 470 470 470 470 1000 2350
2007-09-19 469 470 450 450 13000 2250
2007-09-20 409 410 409 409 4000 2045
2007-09-21 400 410 388 410 5000 2050
2007-09-25 410 410 410 410 1000 2050
2007-09-26 420 420 420 420 2000 2100
2007-09-27 420 420 420 420 2000 2100
2007-09-28 420 420 420 420 1000 2100
2007-10-01 439 439 439 439 1000 2195
2007-10-02 438 439 438 439 2000 2195
2007-10-03 440 440 440 440 1000 2200
2007-10-04 430 430 430 430 1000 2150
2007-10-05 430 430 419 419 5000 2095
2007-10-09 416 416 416 416 1000 2080
2007-10-10 420 420 420 420 1000 2100
2007-10-11 440 440 440 440 3000 2200
2007-10-12 440 440 440 440 3000 2200
2007-10-15 431 439 431 439 2000 2195
2007-10-16 420 420 420 420 2000 2100
2007-10-17 420 420 417 418 6000 2090
2007-10-18 420 420 420 420 5000 2100
2007-10-19 418 418 417 417 2000 2085
2007-10-23 415 416 415 416 2000 2080
2007-10-24 416 416 413 413 2000 2065
2007-10-25 415 416 413 415 20000 2075
2007-10-26 415 415 415 415 20000 2075
2007-10-30 415 415 415 415 20000 2075
2007-10-31 415 415 415 415 22000 2075
2007-11-01 415 415 415 415 2000 2075
2007-11-02 415 415 415 415 20000 2075
2007-11-05 410 410 390 390 26000 1950
2007-11-06 380 381 370 379 14000 1895
2007-11-07 379 380 375 375 43000 1875
2007-11-08 375 375 375 375 1000 1875
2007-11-09 378 379 378 379 2000 1895
2007-11-12 378 379 378 378 6000 1890
2007-11-13 369 375 369 375 4000 1875
2007-11-15 378 378 378 378 1000 1890
2007-11-16 370 370 370 370 1000 1850
2007-11-19 379 379 378 378 4000 1890
2007-11-20 378 385 377 385 12000 1925
2007-11-22 387 387 387 387 1000 1935
2007-11-26 387 387 387 387 1000 1935
2007-11-27 390 390 390 390 1000 1950
2007-11-28 380 380 380 380 1000 1900
2007-12-04 410 410 410 410 1000 2050
2007-12-05 400 400 400 400 1000 2000
2007-12-10 400 400 399 399 5000 1995
2007-12-11 389 390 389 390 2000 1950
2007-12-12 390 390 390 390 1000 1950
2007-12-17 389 390 388 388 5000 1940
2007-12-18 385 385 370 370 4000 1850
2007-12-20 369 380 369 380 6000 1900
2007-12-21 380 380 380 380 1000 1900
2007-12-25 380 380 380 380 2000 1900
2007-12-27 380 380 380 380 11000 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。