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
2003-01-14 65 65 65 65 2000 325
2003-01-15 65 65 65 65 2000 325
2003-01-16 65 67 65 67 5000 335
2003-01-17 60 60 60 60 2000 300
2003-01-22 68 68 68 68 5000 340
2003-01-23 68 68 68 68 2000 340
2003-01-24 70 71 70 71 8000 355
2003-01-27 71 71 71 71 1000 355
2003-02-04 72 72 72 72 1000 360
2003-02-13 58 58 58 58 1000 290
2003-02-14 60 60 60 60 1000 300
2003-02-24 70 70 70 70 15000 350
2003-03-04 60 60 60 60 3000 300
2003-03-05 60 60 60 60 1000 300
2003-03-10 60 60 60 60 3000 300
2003-03-20 60 60 60 60 3000 300
2003-03-24 60 60 60 60 9000 300
2003-03-25 60 60 60 60 2000 300
2003-03-26 60 60 60 60 6000 300
2003-04-01 52 52 52 52 1000 260
2003-04-02 52 52 52 52 2000 260
2003-04-03 51 55 51 55 5000 275
2003-04-04 60 60 60 60 2000 300
2003-04-07 63 63 63 63 1000 315
2003-04-09 50 62 50 62 3000 310
2003-04-10 65 65 65 65 2000 325
2003-04-18 64 64 64 64 1000 320
2003-04-21 70 74 70 70 24000 350
2003-04-22 74 74 73 73 12000 365
2003-04-25 73 75 73 73 8000 365
2003-05-02 74 74 74 74 1000 370
2003-05-13 70 70 70 70 2000 350
2003-05-21 70 70 70 70 6000 350
2003-05-22 70 70 70 70 4000 350
2003-05-23 69 69 69 69 7000 345
2003-05-26 69 69 69 69 5000 345
2003-06-03 54 54 54 54 1000 270
2003-06-04 56 66 56 66 2000 330
2003-06-17 55 60 55 60 5000 300
2003-06-18 60 63 60 63 3000 315
2003-06-19 65 65 63 63 5000 315
2003-06-20 63 63 63 63 15000 315
2003-06-23 63 65 63 65 9000 325
2003-06-24 65 66 65 66 7000 330
2003-06-25 67 67 67 67 3000 335
2003-06-27 65 66 65 66 5000 330
2003-06-30 66 66 65 65 6000 325
2003-07-01 65 90 65 90 40000 450
2003-07-02 89 89 75 84 29000 420
2003-07-03 78 78 78 78 1000 390
2003-07-07 71 71 71 71 3000 355
2003-07-08 75 75 71 71 4000 355
2003-07-10 70 70 69 70 7000 350
2003-07-14 68 68 68 68 1000 340
2003-07-15 69 69 69 69 1000 345
2003-07-16 69 70 69 70 4000 350
2003-07-17 70 70 70 70 1000 350
2003-07-18 70 74 70 73 7000 365
2003-07-22 73 73 73 73 4000 365
2003-07-24 72 73 72 73 4000 365
2003-07-28 70 70 70 70 2000 350
2003-07-29 72 72 72 72 2000 360
2003-07-30 74 74 74 74 5000 370
2003-08-04 75 75 75 75 1000 375
2003-08-05 71 71 71 71 1000 355
2003-08-06 74 74 74 74 6000 370
2003-08-07 63 65 62 62 5000 310
2003-08-08 70 75 70 75 4000 375
2003-08-11 76 76 75 76 5000 380
2003-08-18 70 70 70 70 1000 350
2003-08-19 70 70 70 70 1000 350
2003-08-20 70 70 70 70 5000 350
2003-08-21 70 70 70 70 2000 350
2003-08-22 74 80 74 80 6000 400
2003-08-25 75 80 75 80 7000 400
2003-08-27 80 80 80 80 3000 400
2003-08-29 80 80 80 80 1000 400
2003-09-01 80 80 80 80 14000 400
2003-09-02 95 95 91 91 3000 455
2003-09-03 85 95 85 95 3000 475
2003-09-05 90 90 90 90 6000 450
2003-09-08 88 100 88 89 19000 445
2003-09-09 90 94 89 94 9000 470
2003-09-10 90 90 88 88 5000 440
2003-09-11 85 85 84 84 9000 420
2003-09-12 84 84 81 81 14000 405
2003-09-16 82 82 82 82 2000 410
2003-09-17 82 82 82 82 8000 410
2003-09-18 80 81 80 81 2000 405
2003-09-19 81 84 81 81 4000 405
2003-09-22 84 85 83 85 15000 425
2003-09-24 85 90 84 84 20000 420
2003-09-25 84 84 84 84 3000 420
2003-09-26 81 87 81 87 3000 435
2003-09-29 86 86 86 86 2000 430
2003-10-02 81 81 81 81 8000 405
2003-10-06 85 89 85 89 2000 445
2003-10-10 88 88 88 88 1000 440
2003-10-16 80 80 80 80 2000 400
2003-10-17 80 87 80 87 5000 435
2003-10-20 87 93 87 91 20000 455
2003-10-21 95 95 94 94 6000 470
2003-10-22 93 93 93 93 3000 465
2003-10-23 93 94 93 94 2000 470
2003-10-24 94 94 94 94 1000 470
2003-10-27 94 98 94 98 2000 490
2003-10-28 89 89 89 89 1000 445
2003-10-31 89 89 89 89 6000 445
2003-11-05 89 89 89 89 1000 445
2003-11-06 89 89 89 89 2000 445
2003-11-07 89 89 89 89 3000 445
2003-11-12 70 70 70 70 1000 350
2003-11-17 90 90 90 90 1000 450
2003-11-21 90 92 90 92 6000 460
2003-11-25 92 92 92 92 4000 460
2003-11-26 92 92 92 92 2000 460
2003-12-02 78 88 78 88 2000 440
2003-12-09 79 79 79 79 1000 395
2003-12-10 84 84 84 84 1000 420
2003-12-11 84 84 80 80 3000 400
2003-12-12 77 77 77 77 1000 385
2003-12-15 62 62 62 62 1000 310
2003-12-16 76 76 76 76 1000 380
2003-12-17 65 65 65 65 1000 325
2003-12-18 71 71 70 71 5000 355
2003-12-19 74 74 69 74 11000 370
2003-12-22 74 76 74 76 7000 380
2003-12-24 75 75 74 74 13000 370
2003-12-25 74 74 74 74 3000 370
2003-12-26 69 69 69 69 1000 345
2003-12-29 75 75 75 75 5000 375


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。