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
2005-01-06 416 416 416 416 1000 416
2005-01-07 416 416 416 416 1000 416
2005-01-11 416 417 416 417 4000 417
2005-01-13 418 418 418 418 1000 418
2005-01-17 418 420 415 415 14000 415
2005-01-18 415 415 415 415 1000 415
2005-01-19 415 415 415 415 3000 415
2005-01-20 415 415 410 410 3000 410
2005-01-21 412 412 411 411 2000 411
2005-01-24 410 410 410 410 10000 410
2005-01-25 411 411 410 410 8000 410
2005-01-26 410 410 410 410 9000 410
2005-01-27 410 410 410 410 7000 410
2005-01-28 410 410 410 410 1000 410
2005-01-31 410 410 401 410 10000 410
2005-02-01 410 410 410 410 6000 410
2005-02-02 410 415 410 410 19000 410
2005-02-03 411 415 411 415 4000 415
2005-02-04 412 415 410 415 5000 415
2005-02-07 415 415 414 415 8000 415
2005-02-08 415 415 415 415 3000 415
2005-02-10 415 415 415 415 4000 415
2005-02-14 417 430 417 420 5000 420
2005-02-15 420 420 420 420 11000 420
2005-02-16 420 420 420 420 2000 420
2005-02-17 420 420 420 420 7000 420
2005-02-18 420 420 420 420 1000 420
2005-02-21 420 420 420 420 8000 420
2005-02-23 422 422 420 420 6000 420
2005-02-24 420 420 420 420 6000 420
2005-02-25 420 420 420 420 17000 420
2005-02-28 420 420 420 420 4000 420
2005-03-01 425 425 425 425 6000 425
2005-03-02 425 425 425 425 10000 425
2005-03-03 427 427 422 425 14000 425
2005-03-04 425 425 425 425 4000 425
2005-03-07 427 428 427 428 5000 428
2005-03-08 428 429 428 429 5000 429
2005-03-09 426 430 426 430 27000 430
2005-03-10 426 426 426 426 1000 426
2005-03-11 427 429 425 425 6000 425
2005-03-14 428 430 428 430 5000 430
2005-03-15 430 440 430 440 18000 440
2005-03-16 438 438 430 430 7000 430
2005-03-17 431 436 431 436 3000 436
2005-03-18 435 450 434 448 38000 448
2005-03-22 444 447 439 447 10000 447
2005-03-23 445 445 445 445 1000 445
2005-03-24 435 435 434 435 10000 435
2005-03-25 439 439 435 435 8000 435
2005-03-28 428 428 428 428 3000 428
2005-03-29 426 426 426 426 2000 426
2005-03-30 420 420 419 420 9000 420
2005-03-31 420 426 420 426 3000 426
2005-04-01 423 423 413 413 2000 413
2005-04-04 414 414 414 414 3000 414
2005-04-05 415 416 415 416 3000 416
2005-04-06 416 416 414 414 9000 414
2005-04-07 415 415 415 415 14000 415
2005-04-08 415 415 415 415 1000 415
2005-04-12 417 420 417 420 2000 420
2005-04-13 424 424 424 424 2000 424
2005-04-14 419 419 419 419 1000 419
2005-04-15 419 419 419 419 2000 419
2005-04-18 419 419 416 416 5000 416
2005-04-19 416 416 416 416 4000 416
2005-04-21 416 416 416 416 4000 416
2005-04-22 416 417 409 409 7000 409
2005-04-25 415 415 415 415 1000 415
2005-04-26 415 415 415 415 4000 415
2005-04-28 415 415 410 411 8000 411
2005-05-02 411 411 411 411 5000 411
2005-05-06 413 413 413 413 2000 413
2005-05-10 418 420 418 420 3000 420
2005-05-11 419 419 419 419 1000 419
2005-05-13 419 420 415 417 12000 417
2005-05-16 422 425 419 425 9000 425
2005-05-17 423 423 423 423 6000 423
2005-05-18 414 414 414 414 2000 414
2005-05-19 416 416 413 413 6000 413
2005-05-20 411 411 411 411 1000 411
2005-05-23 412 412 412 412 4000 412
2005-05-24 415 419 415 419 3000 419
2005-05-25 414 414 410 410 10000 410
2005-05-26 410 410 410 410 1000 410
2005-05-27 412 412 412 412 3000 412
2005-05-30 417 417 417 417 1000 417
2005-05-31 417 417 417 417 2000 417
2005-06-01 424 424 414 414 2000 414
2005-06-06 419 419 419 419 1000 419
2005-06-07 412 418 412 418 7000 418
2005-06-08 413 413 413 413 1000 413
2005-06-09 413 413 412 412 12000 412
2005-06-13 415 420 415 420 4000 420
2005-06-15 420 420 415 415 6000 415
2005-06-16 420 420 420 420 6000 420
2005-06-17 420 420 420 420 2000 420
2005-06-20 421 425 421 422 9000 422
2005-06-21 426 428 426 426 9000 426
2005-06-23 429 430 429 430 4000 430
2005-06-24 427 428 427 428 3000 428
2005-06-27 430 435 428 435 9000 435
2005-06-28 435 435 434 434 2000 434
2005-06-29 434 440 434 440 6000 440
2005-06-30 440 440 440 440 2000 440
2005-07-01 439 439 439 439 3000 439
2005-07-04 439 445 438 445 7000 445
2005-07-06 440 440 440 440 1000 440
2005-07-07 443 443 443 443 5000 443
2005-07-08 443 445 443 445 3000 445
2005-07-11 445 446 445 446 4000 446
2005-07-12 448 458 448 458 13000 458
2005-07-13 458 458 455 455 19000 455
2005-07-14 450 450 450 450 1000 450
2005-07-15 450 457 450 457 5000 457
2005-07-19 459 467 457 457 3000 457
2005-07-20 465 465 465 465 2000 465
2005-07-21 469 470 469 470 6000 470
2005-07-22 470 470 456 456 13000 456
2005-07-25 460 460 460 460 1000 460
2005-07-26 460 460 460 460 5000 460
2005-07-27 460 463 460 463 6000 463
2005-07-28 461 461 461 461 2000 461
2005-07-29 462 467 462 467 5000 467
2005-08-01 467 467 460 460 8000 460
2005-08-02 456 456 456 456 2000 456
2005-08-03 456 456 456 456 2000 456
2005-08-04 456 456 456 456 1000 456
2005-08-05 456 456 456 456 1000 456
2005-08-09 468 468 460 460 3000 460
2005-08-10 461 470 461 470 3000 470
2005-08-11 470 470 465 470 8000 470
2005-08-12 468 468 468 468 1000 468
2005-08-15 468 468 468 468 1000 468
2005-08-16 468 468 468 468 4000 468
2005-08-17 468 470 465 470 9000 470
2005-08-18 470 470 470 470 5000 470
2005-08-19 471 471 471 471 2000 471
2005-08-22 470 475 465 475 8000 475
2005-08-23 479 485 468 468 14000 468
2005-08-24 468 468 468 468 2000 468
2005-08-26 494 494 494 494 10000 494
2005-08-29 492 493 492 493 3000 493
2005-08-30 485 485 485 485 1000 485
2005-08-31 482 482 482 482 2000 482
2005-09-01 470 470 470 470 2000 470
2005-09-02 480 480 480 480 1000 480
2005-09-05 480 480 480 480 10000 480
2005-09-06 482 482 481 481 3000 481
2005-09-07 485 485 481 485 6000 485
2005-09-08 481 485 480 480 10000 480
2005-09-09 480 480 480 480 7000 480
2005-09-12 482 482 480 480 6000 480
2005-09-13 480 480 480 480 3000 480
2005-09-14 485 485 485 485 2000 485
2005-09-15 490 490 490 490 4000 490
2005-09-16 490 495 490 495 6000 495
2005-09-20 500 500 495 500 12000 500
2005-09-21 500 500 495 495 7000 495
2005-09-22 495 495 490 495 5000 495
2005-09-26 495 500 495 500 9000 500
2005-09-27 473 473 473 473 7000 473
2005-09-29 499 499 485 485 6000 485
2005-10-05 490 490 471 485 13000 485
2005-10-06 485 485 485 485 1000 485
2005-10-07 485 485 472 472 3000 472
2005-10-11 485 485 485 485 1000 485
2005-10-14 485 485 485 485 3000 485
2005-10-17 485 485 485 485 4000 485
2005-10-18 485 487 485 487 3000 487
2005-10-19 483 485 483 485 5000 485
2005-10-20 483 485 473 485 7000 485
2005-10-21 484 484 484 484 1000 484
2005-10-24 484 484 484 484 1000 484
2005-10-25 472 472 472 472 1000 472
2005-10-26 482 485 482 485 2000 485
2005-10-27 485 485 485 485 1000 485
2005-10-28 470 485 470 485 4000 485
2005-10-31 488 500 488 495 12000 495
2005-11-01 500 500 500 500 2000 500
2005-11-02 503 504 502 502 14000 502
2005-11-04 505 505 505 505 3000 505
2005-11-07 505 505 505 505 8000 505
2005-11-08 500 500 490 490 7000 490
2005-11-09 485 485 485 485 2000 485
2005-11-10 499 501 499 501 7000 501
2005-11-11 502 505 502 505 12000 505
2005-11-14 505 505 500 500 3000 500
2005-11-16 505 509 490 490 14000 490
2005-11-17 490 509 490 509 7000 509
2005-11-18 494 504 494 504 5000 504
2005-11-21 502 504 500 504 4000 504
2005-11-22 501 513 501 503 13000 503
2005-11-24 503 505 503 505 3000 505
2005-11-25 505 510 505 510 10000 510
2005-11-28 509 509 503 505 10000 505
2005-12-02 510 539 510 539 17000 539
2005-12-05 590 590 571 571 34000 571
2005-12-06 571 571 560 571 7000 571
2005-12-07 560 560 508 530 13000 530
2005-12-08 554 555 535 535 10000 535
2005-12-09 538 550 535 549 12000 549
2005-12-12 549 558 549 550 13000 550
2005-12-13 550 550 540 545 15000 545
2005-12-14 555 560 555 560 12000 560
2005-12-15 555 555 546 555 7000 555
2005-12-16 555 560 551 551 13000 551
2005-12-19 551 559 551 552 11000 552
2005-12-20 552 552 541 541 12000 541
2005-12-21 545 545 542 545 8000 545
2005-12-22 546 555 546 555 7000 555
2005-12-26 560 560 546 550 15000 550
2005-12-27 550 553 550 553 4000 553
2005-12-28 553 555 550 555 15000 555
2005-12-29 525 553 525 552 29000 552
2005-12-30 548 548 526 526 10000 526


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。