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
2006-01-04 556 558 554 554 7000 554
2006-01-05 556 571 556 571 15000 571
2006-01-06 569 582 569 571 5000 571
2006-01-10 584 584 571 571 14000 571
2006-01-11 579 580 579 580 2000 580
2006-01-12 579 579 572 579 10000 579
2006-01-13 575 575 573 574 6000 574
2006-01-16 575 585 575 583 19000 583
2006-01-17 590 590 583 583 18000 583
2006-01-18 580 580 521 533 33000 533
2006-01-19 534 573 534 573 8000 573
2006-01-20 580 580 563 563 6000 563
2006-01-23 563 580 543 580 12000 580
2006-01-24 577 578 558 560 7000 560
2006-01-25 575 579 570 579 6000 579
2006-01-26 580 580 579 579 6000 579
2006-01-27 577 577 576 577 7000 577
2006-01-30 580 583 578 582 11000 582
2006-01-31 580 580 570 580 7000 580
2006-02-01 580 580 580 580 2000 580
2006-02-02 580 580 565 565 7000 565
2006-02-03 578 579 570 578 5000 578
2006-02-06 578 579 578 579 2000 579
2006-02-07 579 580 579 580 5000 580
2006-02-08 580 580 570 570 8000 570
2006-02-09 572 572 571 571 2000 571
2006-02-10 571 571 571 571 1000 571
2006-02-13 575 579 570 579 7000 579
2006-02-14 560 563 540 550 13000 550
2006-02-15 555 555 555 555 3000 555
2006-02-17 555 559 550 559 9000 559
2006-02-20 555 564 550 559 19000 559
2006-02-21 542 558 531 550 6000 550
2006-02-24 560 560 560 560 1000 560
2006-02-27 560 560 560 560 4000 560
2006-02-28 551 551 551 551 1000 551
2006-03-01 550 558 550 558 3000 558
2006-03-03 560 560 550 559 7000 559
2006-03-06 544 554 544 550 4000 550
2006-03-07 559 559 549 549 2000 549
2006-03-08 547 547 547 547 1000 547
2006-03-09 550 550 550 550 1000 550
2006-03-10 550 560 550 560 5000 560
2006-03-13 569 569 569 569 1000 569
2006-03-15 564 564 557 557 5000 557
2006-03-16 560 560 560 560 9000 560
2006-03-17 561 561 561 561 2000 561
2006-03-22 562 564 562 564 3000 564
2006-03-23 560 562 560 561 4000 561
2006-03-24 562 562 562 562 8000 562
2006-03-27 563 565 563 564 12000 564
2006-03-29 558 565 558 565 8000 565
2006-03-30 565 566 560 565 8000 565
2006-03-31 564 565 560 560 7000 560
2006-04-03 564 566 564 566 2000 566
2006-04-04 564 564 564 564 2000 564
2006-04-05 565 565 562 562 4000 562
2006-04-06 564 570 564 570 16000 570
2006-04-07 570 570 570 570 3000 570
2006-04-10 567 567 567 567 2000 567
2006-04-11 561 562 561 562 5000 562
2006-04-12 564 564 560 560 7000 560
2006-04-14 560 560 560 560 6000 560
2006-04-17 560 560 557 557 5000 557
2006-04-19 560 560 560 560 3000 560
2006-04-20 561 565 561 565 4000 565
2006-04-24 565 565 560 560 21000 560
2006-04-25 560 561 556 561 3000 561
2006-04-26 561 562 560 562 8000 562
2006-05-02 555 555 541 551 5000 551
2006-05-08 545 555 544 550 11000 550
2006-05-10 546 549 541 541 12000 541
2006-05-11 545 545 545 545 1000 545
2006-05-12 544 544 541 542 5000 542
2006-05-15 546 546 546 546 1000 546
2006-05-16 546 546 546 546 4000 546
2006-05-17 546 563 542 553 20000 553
2006-05-18 562 562 542 543 9000 543
2006-05-19 540 561 539 561 8000 561
2006-05-22 547 565 547 565 11000 565
2006-05-23 556 567 552 562 11000 562
2006-05-24 563 563 550 551 19000 551
2006-05-25 556 560 556 560 4000 560
2006-05-26 561 562 555 562 8000 562
2006-05-29 568 568 550 550 7000 550
2006-05-30 550 550 550 550 1000 550
2006-05-31 562 562 550 550 2000 550
2006-06-02 550 550 540 550 13000 550
2006-06-06 555 555 545 545 8000 545
2006-06-07 546 546 535 535 11000 535
2006-06-08 536 545 535 545 9000 545
2006-06-09 535 545 535 535 7000 535
2006-06-13 530 539 526 526 14000 526
2006-06-14 525 543 525 543 9000 543
2006-06-15 542 542 532 540 9000 540
2006-06-16 545 545 545 545 2000 545
2006-06-19 545 550 545 550 2000 550
2006-06-26 548 548 545 545 3000 545
2006-06-29 548 548 548 548 2000 548
2006-06-30 548 548 540 540 3000 540
2006-07-03 548 548 548 548 2000 548
2006-07-04 548 559 548 559 10000 559
2006-07-06 550 550 550 550 1000 550
2006-07-10 550 550 545 545 5000 545
2006-07-11 558 558 558 558 1000 558
2006-07-12 558 558 558 558 5000 558
2006-07-13 558 558 558 558 4000 558
2006-07-14 558 558 558 558 2000 558
2006-07-18 558 560 550 550 11000 550
2006-07-19 550 550 550 550 9000 550
2006-07-20 550 550 550 550 1000 550
2006-07-26 550 550 550 550 2000 550
2006-07-27 539 539 539 539 1000 539
2006-08-02 539 539 539 539 2000 539
2006-08-04 537 537 537 537 1000 537
2006-08-10 527 527 527 527 2000 527
2006-08-14 540 540 540 540 1000 540
2006-08-16 540 540 540 540 1000 540
2006-08-17 545 548 542 542 4000 542
2006-08-18 547 550 547 547 3000 547
2006-08-21 550 553 550 553 2000 553
2006-08-22 552 552 541 541 8000 541
2006-08-23 550 550 548 549 3000 549
2006-08-24 549 549 541 541 2000 541
2006-08-28 543 543 540 540 5000 540
2006-08-29 539 539 539 539 1000 539
2006-08-30 539 540 539 540 17000 540
2006-09-07 545 545 545 545 1000 545
2006-09-11 545 545 545 545 1000 545
2006-09-12 545 545 545 545 1000 545
2006-09-14 548 549 548 549 3000 549
2006-09-15 549 549 549 549 4000 549
2006-09-19 550 550 550 550 2000 550
2006-09-20 545 545 545 545 1000 545
2006-09-21 545 545 545 545 1000 545
2006-09-22 550 550 550 550 1000 550
2006-09-25 549 550 549 550 3000 550
2006-09-29 549 549 542 542 2000 542
2006-10-03 542 542 542 542 1000 542
2006-10-04 528 528 528 528 4000 528
2006-10-06 539 541 539 541 2000 541
2006-10-10 531 531 531 531 2000 531
2006-10-11 534 534 534 534 1000 534
2006-10-12 534 534 534 534 1000 534
2006-10-18 534 534 534 534 4000 534
2006-10-19 541 541 541 541 2000 541
2006-10-20 540 540 540 540 2000 540
2006-10-24 545 550 545 550 8000 550
2006-10-26 550 550 550 550 3000 550
2006-10-27 550 550 550 550 4000 550
2006-10-30 550 550 550 550 2000 550
2006-10-31 551 551 551 551 2000 551
2006-11-01 551 551 551 551 2000 551
2006-11-02 555 555 555 555 1000 555
2006-11-07 550 550 550 550 2000 550
2006-11-08 550 550 550 550 3000 550
2006-11-09 550 551 550 551 4000 551
2006-11-13 550 567 550 567 16000 567
2006-11-15 567 567 567 567 4000 567
2006-11-16 547 547 547 547 1000 547
2006-11-27 547 547 547 547 1000 547
2006-11-29 547 547 547 547 1000 547
2006-12-01 550 550 550 550 1000 550
2006-12-05 550 550 550 550 1000 550
2006-12-08 541 571 541 571 8000 571
2006-12-11 569 569 569 569 6000 569
2006-12-12 567 567 567 567 2000 567
2006-12-15 564 564 564 564 8000 564
2006-12-18 564 564 564 564 3000 564
2006-12-19 564 564 554 554 12000 554
2006-12-22 556 570 556 570 4000 570
2006-12-25 560 568 560 568 3000 568
2006-12-26 566 566 560 560 5000 560
2006-12-27 564 568 564 568 5000 568
2006-12-29 569 569 561 561 2000 561


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。