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
1996-01-04 795 800 795 800 2000 800
1996-01-05 800 800 800 800 3000 800
1996-01-08 820 820 819 820 9000 820
1996-01-09 820 850 820 850 3000 850
1996-01-10 850 850 827 827 4000 827
1996-01-11 835 845 831 835 10000 835
1996-01-12 840 862 840 860 17000 860
1996-01-16 867 901 867 900 12000 900
1996-01-17 920 930 909 909 4000 909
1996-01-18 910 910 890 890 6000 890
1996-01-19 895 895 890 890 3000 890
1996-01-22 885 900 885 900 10000 900
1996-01-23 919 930 919 930 10000 930
1996-01-24 930 939 930 939 16000 939
1996-01-25 939 941 930 940 13000 940
1996-01-26 940 988 940 988 20000 988
1996-01-29 991 1090 990 1090 39000 1090
1996-01-30 1110 1290 1110 1200 107000 1200
1996-01-31 1190 1400 1180 1390 154000 1390
1996-02-01 1380 1560 1340 1540 157000 1540
1996-02-02 1520 1780 1410 1700 208000 1700
1996-02-05 1690 1850 1660 1800 114000 1800
1996-02-06 1770 1800 1590 1700 46000 1700
1996-02-07 1680 1690 1610 1650 36000 1650
1996-02-08 1650 1650 1600 1650 32000 1650
1996-02-09 1650 1700 1640 1690 40000 1690
1996-02-13 1650 1650 1600 1650 12000 1650
1996-02-14 1650 1650 1570 1620 9000 1620
1996-02-15 1600 1630 1570 1630 35000 1630
1996-02-16 1620 1650 1600 1650 30000 1650
1996-02-19 1640 1650 1640 1650 2000 1650
1996-02-20 1600 1600 1590 1590 13000 1590
1996-02-21 1560 1560 1520 1520 4000 1520
1996-02-22 1480 1480 1450 1450 4000 1450
1996-02-23 1440 1440 1400 1400 7000 1400
1996-02-26 1380 1380 1330 1350 6000 1350
1996-02-27 1350 1500 1350 1500 8000 1500
1996-02-28 1490 1490 1400 1400 6000 1400
1996-02-29 1400 1400 1400 1400 3000 1400
1996-03-01 1390 1390 1310 1390 4000 1390
1996-03-04 1410 1410 1400 1410 4000 1410
1996-03-06 1270 1270 1220 1220 2000 1220
1996-03-08 1220 1220 1180 1180 5000 1180
1996-03-11 1200 1200 1200 1200 2000 1200
1996-03-12 1200 1200 1200 1200 6000 1200
1996-03-13 1200 1200 1200 1200 4000 1200
1996-03-14 1200 1200 1200 1200 7000 1200
1996-03-15 1190 1200 1190 1200 4000 1200
1996-03-18 1210 1210 1180 1200 5000 1200
1996-03-19 1200 1200 1200 1200 2000 1200
1996-03-21 1180 1200 1180 1200 11000 1200
1996-03-22 1200 1200 1200 1200 9000 1200
1996-03-25 1190 1250 1180 1250 20000 1250
1996-03-26 1300 1350 1300 1350 24000 1350
1996-03-27 1380 1410 1350 1350 13000 1350
1996-03-28 1350 1350 1310 1310 5000 1310
1996-03-29 1300 1410 1250 1410 18000 1410
1996-04-01 1400 1470 1400 1450 22000 1450
1996-04-02 1450 1470 1450 1450 12000 1450
1996-04-03 1410 1450 1410 1450 2000 1450
1996-04-04 1430 1430 1430 1430 1000 1430
1996-04-05 1400 1400 1320 1320 3000 1320
1996-04-09 1310 1310 1310 1310 12000 1310
1996-04-10 1310 1310 1280 1280 4000 1280
1996-04-11 1260 1260 1230 1240 7000 1240
1996-04-12 1250 1250 1250 1250 3000 1250
1996-04-16 1250 1250 1250 1250 7000 1250
1996-04-17 1260 1260 1220 1220 5000 1220
1996-04-18 1220 1220 1220 1220 2000 1220
1996-04-19 1220 1220 1200 1200 7000 1200
1996-04-22 1270 1270 1270 1270 1000 1270
1996-04-23 1260 1270 1260 1270 2000 1270
1996-04-24 1270 1270 1270 1270 2000 1270
1996-04-25 1250 1250 1250 1250 2000 1250
1996-04-30 1230 1240 1200 1200 3000 1200
1996-05-02 1250 1250 1250 1250 4000 1250
1996-05-07 1260 1260 1230 1230 2000 1230
1996-05-08 1330 1420 1310 1420 30000 1420
1996-05-09 1420 1430 1390 1390 6000 1390
1996-05-10 1400 1450 1400 1450 10000 1450
1996-05-13 1440 1450 1400 1450 26000 1450
1996-05-14 1450 1500 1430 1500 15000 1500
1996-05-15 1480 1500 1480 1500 9000 1500
1996-05-16 1480 1480 1480 1480 3000 1480
1996-05-17 1460 1460 1430 1430 5000 1430
1996-05-21 1350 1350 1350 1350 3000 1350
1996-05-22 1350 1350 1350 1350 1000 1350
1996-05-23 1350 1350 1350 1350 3000 1350
1996-05-24 1400 1400 1360 1360 2000 1360
1996-05-27 1420 1540 1420 1500 56000 1500
1996-05-28 1440 1440 1420 1420 7000 1420
1996-05-29 1430 1490 1430 1460 20000 1460
1996-05-30 1490 1550 1490 1550 20000 1550
1996-05-31 1560 1600 1550 1580 25000 1580
1996-06-03 1580 1630 1580 1630 72000 1630
1996-06-04 1610 1620 1600 1620 31000 1620
1996-06-05 1620 1640 1600 1640 30000 1640
1996-06-06 1640 1660 1610 1610 12000 1610
1996-06-07 1600 1600 1600 1600 36000 1600
1996-06-10 1580 1580 1550 1550 5000 1550
1996-06-12 1510 1510 1450 1450 6000 1450
1996-06-13 1480 1490 1450 1450 9000 1450
1996-06-17 1510 1540 1510 1540 14000 1540
1996-06-18 1510 1510 1510 1510 2000 1510
1996-06-19 1500 1500 1500 1500 5000 1500
1996-06-21 1480 1480 1480 1480 1000 1480
1996-06-24 1450 1450 1450 1450 2000 1450
1996-06-25 1450 1480 1450 1460 4000 1460
1996-06-27 1500 1500 1500 1500 1000 1500
1996-07-01 1500 1500 1480 1480 6000 1480
1996-07-02 1500 1500 1500 1500 3000 1500
1996-07-03 1510 1510 1470 1470 4000 1470
1996-07-04 1470 1470 1470 1470 5000 1470
1996-07-05 1470 1470 1470 1470 5000 1470
1996-07-08 1450 1450 1450 1450 3000 1450
1996-07-09 1470 1490 1470 1470 4000 1470
1996-07-10 1460 1460 1460 1460 1000 1460
1996-07-11 1460 1470 1460 1470 2000 1470
1996-07-12 1460 1460 1460 1460 1000 1460
1996-07-15 1460 1460 1460 1460 6000 1460
1996-07-16 1460 1460 1460 1460 1000 1460
1996-07-17 1460 1460 1430 1430 3000 1430
1996-07-19 1410 1410 1410 1410 3000 1410
1996-07-23 1400 1400 1400 1400 1000 1400
1996-07-25 1400 1400 1400 1400 1000 1400
1996-07-26 1390 1390 1390 1390 1000 1390
1996-07-29 1390 1390 1360 1360 2000 1360
1996-07-30 1370 1370 1370 1370 1000 1370
1996-08-01 1380 1380 1310 1310 2000 1310
1996-08-06 1350 1350 1350 1350 2000 1350
1996-08-09 1280 1280 1280 1280 2000 1280
1996-08-12 1260 1260 1260 1260 2000 1260
1996-08-14 1270 1270 1200 1260 5000 1260
1996-08-16 1260 1260 1260 1260 2000 1260
1996-08-21 1260 1260 1260 1260 1000 1260
1996-08-23 1250 1250 1250 1250 3000 1250
1996-08-30 1250 1250 1240 1240 4000 1240
1996-09-04 1200 1200 1200 1200 1000 1200
1996-09-05 1200 1200 1190 1190 3000 1190
1996-09-06 1190 1190 1190 1190 1000 1190
1996-09-17 1150 1160 1110 1150 11000 1150
1996-09-18 1150 1160 1150 1150 22000 1150
1996-09-19 1150 1150 1150 1150 23000 1150
1996-09-20 1150 1160 1140 1140 9000 1140
1996-09-24 1140 1150 1100 1100 19000 1100
1996-09-25 1100 1100 1040 1050 18000 1050
1996-09-26 1050 1050 1050 1050 14000 1050
1996-09-27 1050 1050 1040 1050 12000 1050
1996-09-30 1030 1030 1000 1000 19000 1000
1996-10-01 1010 1010 1000 1000 14000 1000
1996-10-07 1130 1130 1130 1130 2000 1130
1996-10-09 1100 1100 1090 1090 4000 1090
1996-10-14 1040 1040 1020 1020 4000 1020
1996-10-15 1020 1060 1020 1060 6000 1060
1996-10-22 1120 1120 1110 1120 3000 1120
1996-10-23 1120 1120 1110 1110 9000 1110
1996-10-24 1110 1110 1100 1100 5000 1100
1996-10-25 1100 1100 1100 1100 4000 1100
1996-10-28 1110 1110 1110 1110 4000 1110
1996-10-29 1140 1140 1110 1110 4000 1110
1996-10-30 1110 1110 1110 1110 3000 1110
1996-10-31 1110 1110 1110 1110 2000 1110
1996-11-01 1120 1130 1120 1130 14000 1130
1996-11-05 1130 1130 1130 1130 3000 1130
1996-11-06 1130 1130 1130 1130 3000 1130
1996-11-07 1130 1130 1130 1130 4000 1130
1996-11-08 1130 1130 1120 1120 10000 1120
1996-11-11 1130 1130 1130 1130 6000 1130
1996-11-12 1130 1130 1120 1120 6000 1120
1996-11-13 1130 1130 1120 1120 12000 1120
1996-11-14 1120 1130 1120 1120 5000 1120
1996-11-15 1120 1120 1120 1120 30000 1120
1996-11-18 1120 1170 1120 1170 11000 1170
1996-11-19 1170 1170 1170 1170 8000 1170
1996-11-21 1180 1230 1180 1230 66000 1230
1996-11-25 1170 1170 1170 1170 4000 1170
1996-11-26 1180 1180 1180 1180 1000 1180
1996-11-28 1170 1170 1150 1150 10000 1150
1996-11-29 1180 1180 1180 1180 1000 1180
1996-12-03 1160 1160 1150 1150 2000 1150
1996-12-04 1160 1160 1130 1130 11000 1130
1996-12-05 1130 1130 1130 1130 4000 1130
1996-12-06 1130 1130 1110 1110 8000 1110
1996-12-09 1110 1110 1100 1100 4000 1100
1996-12-10 1130 1230 1130 1230 4000 1230
1996-12-11 1200 1200 1200 1200 1000 1200
1996-12-13 1160 1160 1160 1160 1000 1160
1996-12-16 1130 1130 1100 1100 7000 1100
1996-12-19 1180 1180 1180 1180 1000 1180
1996-12-24 1120 1120 1120 1120 1000 1120
1996-12-25 1130 1130 1080 1080 4000 1080


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。