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 1270 1270 1260 1260 2000 6300
1996-01-05 1280 1290 1280 1290 3000 6450
1996-01-08 1290 1300 1290 1290 11000 6450
1996-01-09 1300 1350 1300 1350 5000 6750
1996-01-10 1310 1310 1310 1310 1000 6550
1996-01-11 1300 1300 1280 1280 7000 6400
1996-01-12 1280 1280 1280 1280 4000 6400
1996-01-16 1280 1280 1280 1280 4000 6400
1996-01-17 1280 1290 1280 1290 3000 6450
1996-01-18 1310 1310 1270 1270 9000 6350
1996-01-19 1270 1270 1260 1270 8000 6350
1996-01-22 1290 1310 1290 1310 6000 6550
1996-01-23 1300 1310 1300 1310 15000 6550
1996-01-24 1300 1300 1270 1280 5000 6400
1996-01-25 1270 1300 1270 1300 4000 6500
1996-01-26 1310 1340 1310 1340 9000 6700
1996-01-29 1310 1310 1280 1280 3000 6400
1996-01-30 1300 1300 1300 1300 3000 6500
1996-02-01 1270 1270 1270 1270 5000 6350
1996-02-02 1280 1280 1280 1280 1000 6400
1996-02-05 1280 1300 1280 1280 5000 6400
1996-02-06 1270 1270 1270 1270 50000 6350
1996-02-07 1270 1270 1270 1270 1000 6350
1996-02-08 1270 1270 1260 1260 9000 6300
1996-02-09 1280 1280 1270 1270 6000 6350
1996-02-13 1270 1270 1260 1260 3000 6300
1996-02-14 1270 1270 1260 1260 9000 6300
1996-02-15 1270 1270 1270 1270 7000 6350
1996-02-19 1260 1260 1260 1260 1000 6300
1996-02-20 1270 1270 1270 1270 5000 6350
1996-02-22 1280 1280 1250 1250 17000 6250
1996-02-23 1270 1270 1270 1270 9000 6350
1996-02-26 1260 1260 1250 1250 2000 6250
1996-02-27 1210 1210 1190 1190 5000 5950
1996-02-28 1200 1200 1200 1200 1000 6000
1996-02-29 1150 1150 1150 1150 1000 5750
1996-03-04 1180 1180 1120 1120 6000 5600
1996-03-05 1130 1130 1130 1130 1000 5650
1996-03-07 1120 1120 1100 1120 7000 5600
1996-03-08 1100 1100 1100 1100 1000 5500
1996-03-11 1090 1100 1080 1100 4000 5500
1996-03-14 1100 1100 1100 1100 1000 5500
1996-03-18 1180 1190 1180 1180 3000 5900
1996-03-19 1190 1190 1190 1190 1000 5950
1996-03-22 1200 1210 1200 1210 13000 6050
1996-03-25 1210 1210 1200 1200 8000 6000
1996-03-26 1190 1210 1190 1210 3000 6050
1996-03-27 1220 1240 1220 1240 8000 6200
1996-03-28 1300 1320 1300 1320 2000 6600
1996-03-29 1270 1310 1270 1290 5000 6450
1996-04-01 1300 1400 1300 1400 10000 7000
1996-04-02 1260 1260 1260 1260 2000 6300
1996-04-03 1300 1300 1300 1300 1000 6500
1996-04-05 1290 1290 1290 1290 1000 6450
1996-04-08 1290 1300 1290 1290 3000 6450
1996-04-09 1290 1290 1270 1280 3000 6400
1996-04-10 1290 1300 1280 1300 5000 6500
1996-04-11 1310 1310 1310 1310 3000 6550
1996-04-15 1320 1320 1320 1320 4000 6600
1996-04-17 1320 1320 1290 1290 2000 6450
1996-04-18 1340 1400 1340 1370 60000 6850
1996-04-19 1380 1380 1370 1370 12000 6850
1996-04-22 1370 1380 1370 1370 8000 6850
1996-04-23 1370 1370 1370 1370 2000 6850
1996-04-24 1370 1410 1370 1410 15000 7050
1996-04-25 1410 1420 1410 1420 16000 7100
1996-04-26 1400 1450 1400 1430 11000 7150
1996-04-30 1430 1430 1430 1430 5000 7150
1996-05-01 1380 1400 1380 1400 10000 7000
1996-05-02 1420 1420 1380 1380 4000 6900
1996-05-07 1380 1380 1380 1380 3000 6900
1996-05-08 1370 1380 1360 1370 7000 6850
1996-05-09 1360 1370 1360 1370 6000 6850
1996-05-10 1380 1380 1370 1370 3000 6850
1996-05-13 1380 1380 1370 1370 6000 6850
1996-05-14 1360 1360 1360 1360 2000 6800
1996-05-15 1320 1340 1320 1340 4000 6700
1996-05-16 1360 1380 1350 1380 5000 6900
1996-05-17 1380 1380 1350 1370 9000 6850
1996-05-20 1370 1370 1370 1370 1000 6850
1996-05-21 1370 1370 1370 1370 1000 6850
1996-05-22 1380 1380 1370 1370 2000 6850
1996-05-23 1390 1390 1390 1390 1000 6950
1996-05-24 1390 1390 1360 1360 9000 6800
1996-05-27 1360 1360 1360 1360 10000 6800
1996-05-28 1370 1370 1360 1360 3000 6800
1996-05-29 1360 1360 1360 1360 2000 6800
1996-05-30 1360 1360 1360 1360 3000 6800
1996-05-31 1360 1360 1360 1360 1000 6800
1996-06-03 1350 1350 1350 1350 1000 6750
1996-06-05 1360 1360 1350 1350 4000 6750
1996-06-06 1350 1350 1320 1320 4000 6600
1996-06-07 1300 1300 1300 1300 4000 6500
1996-06-10 1300 1300 1300 1300 2000 6500
1996-06-12 1290 1290 1290 1290 5000 6450
1996-06-13 1280 1300 1280 1300 4000 6500
1996-06-14 1300 1300 1300 1300 5000 6500
1996-06-18 1310 1310 1300 1300 3000 6500
1996-06-19 1320 1350 1320 1350 2000 6750
1996-06-20 1340 1340 1320 1320 5000 6600
1996-06-21 1330 1330 1320 1320 5000 6600
1996-06-24 1330 1330 1320 1320 7000 6600
1996-06-25 1340 1400 1340 1400 10000 7000
1996-06-26 1410 1460 1410 1430 25000 7150
1996-06-27 1450 1460 1430 1430 18000 7150
1996-06-28 1400 1450 1400 1450 13000 7250
1996-07-01 1450 1450 1400 1400 2000 7000
1996-07-03 1420 1420 1400 1400 6000 7000
1996-07-04 1400 1400 1390 1400 12000 7000
1996-07-05 1400 1400 1380 1380 2000 6900
1996-07-08 1400 1410 1400 1410 6000 7050
1996-07-09 1400 1410 1390 1400 7000 7000
1996-07-10 1400 1400 1390 1390 5000 6950
1996-07-12 1420 1420 1420 1420 1000 7100
1996-07-15 1420 1420 1420 1420 1000 7100
1996-07-16 1400 1400 1380 1380 3000 6900
1996-07-18 1400 1400 1400 1400 1000 7000
1996-07-19 1400 1400 1400 1400 5000 7000
1996-07-22 1400 1400 1400 1400 1000 7000
1996-07-23 1390 1390 1380 1380 2000 6900
1996-07-24 1380 1380 1350 1350 4000 6750
1996-07-25 1370 1370 1350 1350 3000 6750
1996-07-26 1350 1360 1350 1350 3000 6750
1996-07-29 1350 1350 1350 1350 4000 6750
1996-07-30 1320 1320 1300 1300 3000 6500
1996-07-31 1300 1300 1300 1300 3000 6500
1996-08-01 1300 1300 1300 1300 2000 6500
1996-08-02 1300 1300 1300 1300 4000 6500
1996-08-06 1310 1310 1310 1310 1000 6550
1996-08-07 1310 1310 1310 1310 1000 6550
1996-08-09 1300 1300 1280 1280 8000 6400
1996-08-15 1280 1280 1250 1250 3000 6250
1996-08-19 1260 1260 1250 1250 4000 6250
1996-08-20 1230 1230 1230 1230 2000 6150
1996-08-22 1270 1270 1230 1230 7000 6150
1996-08-23 1230 1230 1230 1230 1000 6150
1996-08-26 1240 1260 1240 1260 2000 6300
1996-08-27 1240 1240 1240 1240 2000 6200
1996-08-28 1260 1260 1240 1240 2000 6200
1996-08-30 1250 1250 1230 1230 11000 6150
1996-09-03 1240 1240 1240 1240 3000 6200
1996-09-04 1230 1240 1230 1240 5000 6200
1996-09-05 1230 1230 1230 1230 4000 6150
1996-09-06 1230 1230 1230 1230 3000 6150
1996-09-09 1210 1220 1210 1220 2000 6100
1996-09-11 1220 1220 1220 1220 2000 6100
1996-09-12 1220 1220 1220 1220 4000 6100
1996-09-13 1200 1200 1200 1200 1000 6000
1996-09-17 1200 1200 1200 1200 2000 6000
1996-09-18 1190 1200 1180 1200 4000 6000
1996-09-19 1200 1200 1200 1200 5000 6000
1996-09-20 1200 1200 1200 1200 2000 6000
1996-09-24 1200 1210 1200 1200 5000 6000
1996-09-25 1200 1200 1200 1200 2000 6000
1996-09-26 1210 1210 1200 1210 3000 6050
1996-09-27 1210 1210 1210 1210 3000 6050
1996-09-30 1210 1210 1210 1210 6000 6050
1996-10-02 1210 1210 1200 1200 4000 6000
1996-10-03 1200 1200 1200 1200 1000 6000
1996-10-14 1190 1190 1150 1150 3000 5750
1996-10-15 1130 1130 1130 1130 1000 5650
1996-10-17 1120 1120 1120 1120 7000 5600
1996-10-21 1090 1090 1050 1050 8000 5250
1996-10-22 1040 1040 1030 1030 7000 5150
1996-10-23 1020 1020 1020 1020 2000 5100
1996-10-24 1020 1020 1020 1020 3000 5100
1996-10-25 1020 1020 1020 1020 1000 5100
1996-10-28 1010 1010 1010 1010 2000 5050
1996-10-29 1000 1000 1000 1000 1000 5000
1996-10-30 1000 1000 1000 1000 1000 5000
1996-11-06 990 990 960 960 6000 4800
1996-11-07 970 970 970 970 2000 4850
1996-11-08 940 940 940 940 1000 4700
1996-11-11 940 940 940 940 2000 4700
1996-11-12 940 940 920 920 6000 4600
1996-11-14 900 900 900 900 2000 4500
1996-11-20 880 880 880 880 3000 4400
1996-11-22 880 880 880 880 5000 4400
1996-11-26 881 910 881 910 3000 4550
1996-11-27 885 885 885 885 1000 4425
1996-12-02 880 880 880 880 1000 4400
1996-12-04 900 900 890 890 4000 4450
1996-12-09 870 870 870 870 1000 4350
1996-12-10 860 860 860 860 3000 4300
1996-12-11 851 851 851 851 1000 4255
1996-12-12 852 852 852 852 1000 4260
1996-12-13 852 870 852 870 9000 4350
1996-12-17 860 865 860 865 4000 4325
1996-12-18 865 865 865 865 3000 4325
1996-12-20 865 865 860 860 6000 4300
1996-12-24 860 860 860 860 3000 4300
1996-12-25 860 860 860 860 1000 4300
1996-12-27 851 851 850 850 2000 4250


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。