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
1994-04-19 1870 1870 1870 1870 447000 7791.7
1994-04-20 2000 2170 1980 2080 578000 8666.7
1994-04-21 2110 2130 2070 2100 141000 8750
1994-04-22 2100 2160 2100 2130 118000 8875
1994-04-25 2120 2120 2060 2070 31000 8625
1994-04-26 2050 2270 2050 2260 259000 9416.7
1994-04-27 2270 2280 2230 2260 144000 9416.7
1994-04-28 2250 2400 2230 2390 226000 9958.3
1994-05-02 2390 2390 2350 2360 38000 9833.3
1994-05-06 2370 2450 2370 2430 62000 10125
1994-05-09 2410 2430 2360 2370 51000 9875
1994-05-10 2370 2380 2340 2360 45000 9833.3
1994-05-11 2360 2360 2310 2310 44000 9625
1994-05-12 2360 2440 2340 2410 59000 10041.7
1994-05-13 2460 2600 2460 2600 169000 10833.3
1994-05-16 2600 2600 2540 2550 37000 10625
1994-05-17 2520 2550 2480 2540 22000 10583.3
1994-05-18 2560 2590 2500 2550 41000 10625
1994-05-19 2540 2550 2510 2540 15000 10583.3
1994-05-20 2550 2550 2500 2500 17000 10416.7
1994-05-23 2420 2490 2380 2490 8000 10375
1994-05-24 2460 2500 2440 2490 11000 10375
1994-05-25 2480 2550 2470 2550 12000 10625
1994-05-26 2540 2560 2510 2560 55000 10666.7
1994-05-27 2570 2640 2550 2570 44000 10708.3
1994-05-30 2600 2610 2560 2600 16000 10833.3
1994-05-31 2580 2580 2550 2570 12000 10708.3
1994-06-01 2570 2580 2540 2570 11000 10708.3
1994-06-02 2570 2570 2550 2550 13000 10625
1994-06-03 2540 2540 2510 2510 16000 10458.3
1994-06-06 2510 2510 2510 2510 1000 10458.3
1994-06-08 2460 2460 2460 2460 4000 10250
1994-06-09 2430 2430 2430 2430 2000 10125
1994-06-10 2380 2430 2350 2430 9000 10125
1994-06-13 2430 2430 2430 2430 3000 10125
1994-06-14 2430 2430 2410 2410 5000 10041.7
1994-06-16 2440 2440 2440 2440 1000 10166.7
1994-06-17 2450 2470 2430 2430 5000 10125
1994-06-20 2430 2430 2420 2420 4000 10083.3
1994-06-21 2400 2400 2380 2380 7000 9916.7
1994-06-22 2350 2380 2350 2380 14000 9916.7
1994-06-23 2380 2380 2350 2360 7000 9833.3
1994-06-24 2360 2360 2360 2360 2000 9833.3
1994-06-27 2350 2350 2350 2350 3000 9791.7
1994-06-28 2430 2430 2360 2360 5000 9833.3
1994-06-29 2360 2430 2310 2400 8000 10000
1994-06-30 2400 2450 2400 2450 8000 10208.3
1994-07-01 2400 2440 2400 2440 3000 10166.7
1994-07-04 2440 2450 2440 2450 4000 10208.3
1994-07-05 2450 2450 2450 2450 1000 10208.3
1994-07-06 2440 2440 2380 2380 5000 9916.7
1994-07-07 2380 2380 2380 2380 1000 9916.7
1994-07-08 2410 2410 2400 2400 5000 10000
1994-07-11 2440 2440 2360 2360 108000 9833.3
1994-07-13 2360 2490 2350 2490 18000 10375
1994-07-14 2500 2560 2460 2500 46000 10416.7
1994-07-15 2500 2500 2480 2500 18000 10416.7
1994-07-18 2500 2600 2500 2600 45000 10833.3
1994-07-19 2620 2790 2620 2760 138000 11500
1994-07-20 2760 2770 2700 2700 21000 11250
1994-07-21 2750 2750 2700 2700 19000 11250
1994-07-22 2680 2680 2600 2670 6000 11125
1994-07-25 2660 2660 2600 2600 4000 10833.3
1994-07-26 2550 2550 2550 2550 3000 10625
1994-07-27 2550 2590 2530 2590 9000 10791.7
1994-07-28 2590 2590 2560 2570 5000 10708.3
1994-07-29 2570 2590 2570 2590 6000 10791.7
1994-08-01 2600 2650 2600 2650 25000 11041.7
1994-08-02 2650 2660 2600 2600 16000 10833.3
1994-08-03 2600 2600 2500 2500 9000 10416.7
1994-08-04 2500 2540 2470 2500 8000 10416.7
1994-08-05 2500 2500 2500 2500 4000 10416.7
1994-08-08 2540 2600 2540 2600 7000 10833.3
1994-08-09 2560 2600 2550 2560 7000 10666.7
1994-08-10 2510 2550 2510 2550 2000 10625
1994-08-11 2500 2500 2500 2500 4000 10416.7
1994-08-12 2550 2570 2550 2570 4000 10708.3
1994-08-15 2580 2580 2560 2560 2000 10666.7
1994-08-16 2560 2560 2530 2530 5000 10541.7
1994-08-17 2500 2500 2420 2420 7000 10083.3
1994-08-18 2420 2470 2420 2470 3000 10291.7
1994-08-19 2450 2450 2450 2450 2000 10208.3
1994-08-22 2450 2500 2450 2480 10000 10333.3
1994-08-23 2450 2450 2450 2450 2000 10208.3
1994-08-24 2400 2400 2400 2400 6000 10000
1994-08-25 2440 2440 2400 2400 5000 10000
1994-08-26 1950 2000 1950 2000 2000 10000
1994-09-01 2000 2000 2000 2000 2000 10000
1994-09-02 1950 1950 1950 1950 1000 9750
1994-09-05 1950 1950 1930 1930 2000 9650
1994-09-08 1900 1900 1900 1900 1000 9500
1994-09-09 1910 1910 1910 1910 1000 9550
1994-09-12 1910 1910 1880 1880 7000 9400
1994-09-13 1880 1880 1880 1880 3000 9400
1994-09-19 1870 1870 1870 1870 1000 9350
1994-09-20 1870 1870 1870 1870 5000 9350
1994-09-21 1870 1870 1870 1870 4000 9350
1994-09-26 1870 1870 1870 1870 3000 9350
1994-09-27 1860 1860 1860 1860 1000 9300
1994-10-03 1850 1850 1850 1850 1000 9250
1994-10-05 1840 1840 1840 1840 2000 9200
1994-10-12 1840 1850 1840 1850 8000 9250
1994-10-13 1850 1850 1850 1850 4000 9250
1994-10-14 1860 1860 1860 1860 1000 9300
1994-10-17 1860 1860 1860 1860 21000 9300
1994-10-18 1860 1860 1860 1860 18000 9300
1994-10-21 1870 1900 1870 1900 2000 9500
1994-10-24 1900 1920 1900 1920 3000 9600
1994-10-25 1920 1920 1900 1900 8000 9500
1994-10-26 1900 1900 1900 1900 10000 9500
1994-10-27 1880 1880 1880 1880 11000 9400
1994-10-28 1880 1880 1860 1860 10000 9300
1994-11-01 1880 1880 1870 1870 4000 9350
1994-11-02 1870 1870 1870 1870 5000 9350
1994-11-04 1870 1870 1870 1870 2000 9350
1994-11-07 1870 1870 1870 1870 1000 9350
1994-11-08 1880 1880 1870 1870 8000 9350
1994-11-09 1870 1870 1870 1870 6000 9350
1994-11-10 1870 1870 1870 1870 5000 9350
1994-11-11 1810 1850 1810 1850 2000 9250
1994-11-14 1850 1850 1850 1850 5000 9250
1994-11-15 1790 1790 1790 1790 1000 8950
1994-11-18 1890 1900 1840 1840 10000 9200
1994-11-21 1790 1790 1790 1790 1000 8950
1994-11-22 1790 1790 1790 1790 2000 8950
1994-11-24 1790 1790 1790 1790 1000 8950
1994-11-28 1810 1830 1810 1830 10000 9150
1994-11-29 1820 1820 1820 1820 1000 9100
1994-11-30 1790 1800 1790 1790 5000 8950
1994-12-02 1780 1780 1780 1780 1000 8900
1994-12-13 1570 1570 1570 1570 1000 7850
1994-12-14 1620 1620 1620 1620 1000 8100
1994-12-15 1640 1640 1640 1640 1000 8200
1994-12-16 1720 1900 1720 1900 15000 9500
1994-12-20 1900 1900 1890 1900 7000 9500
1994-12-21 1900 1910 1900 1910 6000 9550
1994-12-22 1930 2150 1930 2000 32000 10000
1994-12-26 2000 2000 1940 1940 3000 9700
1994-12-27 1850 1850 1850 1850 1000 9250
1994-12-28 1850 1850 1850 1850 1000 9250
1994-12-29 1890 1890 1890 1890 2000 9450


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。