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
2008-01-04 390 390 390 390 1000 1950
2008-01-08 390 390 388 390 4000 1950
2008-01-11 390 390 390 390 1000 1950
2008-01-15 390 390 390 390 1000 1950
2008-01-16 390 390 379 380 14000 1900
2008-01-17 379 380 378 380 4000 1900
2008-01-18 380 380 380 380 2000 1900
2008-01-25 390 390 390 390 1000 1950
2008-01-28 376 378 376 378 2000 1890
2008-01-30 360 360 360 360 1000 1800
2008-01-31 370 370 370 370 1000 1850
2008-02-05 371 371 371 371 1000 1855
2008-02-19 380 380 380 380 2000 1900
2008-02-26 378 380 378 380 2000 1900
2008-02-29 379 380 379 380 2000 1900
2008-03-03 400 402 400 400 3000 2000
2008-03-07 395 395 395 395 1000 1975
2008-03-10 395 395 393 395 3000 1975
2008-03-11 393 395 393 395 2000 1975
2008-03-13 395 395 395 395 1000 1975
2008-03-17 388 390 388 388 3000 1940
2008-03-19 380 380 380 380 1000 1900
2008-03-21 390 390 380 380 2000 1900
2008-03-25 379 379 379 379 1000 1895
2008-03-31 378 378 378 378 1000 1890
2008-04-02 379 379 379 379 2000 1895
2008-04-10 379 379 379 379 3000 1895
2008-04-14 365 365 365 365 1000 1825
2008-04-22 345 345 345 345 1000 1725
2008-04-23 345 345 345 345 8000 1725
2008-04-24 345 345 345 345 2000 1725
2008-04-25 345 345 345 345 2000 1725
2008-04-28 345 345 345 345 1000 1725
2008-04-30 345 345 340 340 7000 1700
2008-05-08 340 340 340 340 5000 1700
2008-05-12 340 340 340 340 2000 1700
2008-05-15 340 340 340 340 1000 1700
2008-05-16 340 340 340 340 3000 1700
2008-05-19 342 342 340 340 5000 1700
2008-05-22 355 355 355 355 1000 1775
2008-05-26 340 340 340 340 1000 1700
2008-06-04 342 342 342 342 1000 1710
2008-06-05 340 340 340 340 9000 1700
2008-06-06 340 340 340 340 3000 1700
2008-06-09 340 340 340 340 2000 1700
2008-06-10 340 340 340 340 3000 1700
2008-06-11 338 338 335 335 2000 1675
2008-06-24 320 335 320 335 2000 1675
2008-06-25 335 335 335 335 1000 1675
2008-06-30 335 335 335 335 6000 1675
2008-07-03 335 335 335 335 1000 1675
2008-07-07 335 335 335 335 1000 1675
2008-07-09 335 335 335 335 1000 1675
2008-07-10 335 335 335 335 3000 1675
2008-07-11 335 335 335 335 2000 1675
2008-07-15 335 335 335 335 1000 1675
2008-07-17 320 320 320 320 1000 1600
2008-07-23 320 320 320 320 1000 1600
2008-08-01 321 321 321 321 1000 1605
2008-08-04 321 321 321 321 1000 1605
2008-08-05 321 321 321 321 1000 1605
2008-08-07 320 320 320 320 1000 1600
2008-08-13 321 321 320 321 4000 1605
2008-08-14 321 321 321 321 2000 1605
2008-08-19 325 325 325 325 1000 1625
2008-08-22 325 325 320 320 4000 1600
2008-08-27 321 321 321 321 1000 1605
2008-08-28 320 320 320 320 2000 1600
2008-09-10 320 320 320 320 3000 1600
2008-09-12 310 310 310 310 1000 1550
2008-09-16 310 310 310 310 1000 1550
2008-09-17 315 315 315 315 1000 1575
2008-09-19 295 295 295 295 1000 1475
2008-09-22 296 296 296 296 1000 1480
2008-09-25 297 297 296 296 2000 1480
2008-09-26 295 295 295 295 1000 1475
2008-09-29 305 305 305 305 1000 1525
2008-09-30 305 305 305 305 1000 1525
2008-10-08 233 238 225 225 10000 1125
2008-10-09 225 225 217 217 2000 1085
2008-10-10 218 220 182 182 8000 910
2008-10-14 211 211 200 202 22000 1010
2008-10-15 210 210 210 210 1000 1050
2008-10-16 205 205 205 205 2000 1025
2008-10-17 206 206 206 206 2000 1030
2008-10-20 205 210 205 210 14000 1050
2008-10-21 214 214 214 214 6000 1070
2008-10-22 205 210 201 210 8000 1050
2008-10-23 201 201 200 200 5000 1000
2008-10-24 200 204 200 204 6000 1020
2008-10-27 204 204 204 204 2000 1020
2008-10-28 199 200 199 200 2000 1000
2008-10-30 210 210 200 200 3000 1000
2008-10-31 203 203 203 203 3000 1015
2008-11-06 226 226 226 226 3000 1130
2008-11-07 224 224 224 224 1000 1120
2008-11-10 224 224 224 224 4000 1120
2008-11-13 219 219 216 216 4000 1080
2008-11-14 220 220 220 220 1000 1100
2008-11-25 219 219 219 219 1000 1095
2008-12-01 229 229 229 229 1000 1145
2008-12-08 230 230 230 230 1000 1150
2008-12-09 232 239 232 239 2000 1195
2008-12-10 239 239 239 239 3000 1195
2008-12-11 240 240 239 239 4000 1195
2008-12-12 239 239 239 239 2000 1195
2008-12-15 239 248 239 248 10000 1240
2008-12-16 247 247 247 247 7000 1235
2008-12-17 242 242 242 242 1000 1210
2008-12-22 237 237 237 237 1000 1185
2008-12-24 255 255 255 255 1000 1275
2008-12-25 255 255 255 255 1000 1275


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。