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
2007-01-04 97 97 91 94 10000 470
2007-01-05 95 96 93 93 5000 465
2007-01-09 91 91 91 91 1000 455
2007-01-10 91 92 90 90 12000 450
2007-01-11 90 95 90 93 14000 465
2007-01-12 95 99 95 97 23000 485
2007-01-15 97 103 94 94 15000 470
2007-01-16 94 94 94 94 1000 470
2007-01-17 94 96 94 95 9000 475
2007-01-18 95 99 95 99 7000 495
2007-01-19 99 105 99 99 20000 495
2007-01-22 101 122 101 111 176000 555
2007-01-23 116 160 116 139 2367000 695
2007-01-24 129 132 118 120 344000 600
2007-01-25 119 121 113 119 105000 595
2007-01-26 116 117 111 115 106000 575
2007-01-29 115 119 113 118 84000 590
2007-01-30 114 117 113 113 63000 565
2007-01-31 114 152 114 120 2837000 600
2007-02-01 125 161 125 144 4267000 720
2007-02-02 154 161 135 137 1236000 685
2007-02-05 135 135 126 135 195000 675
2007-02-06 131 140 128 137 138000 685
2007-02-07 137 169 137 151 2817000 755
2007-02-08 152 158 140 142 1105000 710
2007-02-09 141 141 135 138 204000 690
2007-02-13 142 150 136 141 463000 705
2007-02-14 144 144 138 140 90000 700
2007-02-15 139 139 130 133 150000 665
2007-02-16 134 136 131 134 73000 670
2007-02-19 135 135 128 129 120000 645
2007-02-20 130 130 125 130 94000 650
2007-02-21 130 130 126 127 25000 635
2007-02-22 126 127 121 124 57000 620
2007-02-23 125 139 125 127 359000 635
2007-02-26 130 131 128 128 42000 640
2007-02-27 128 128 126 126 34000 630
2007-02-28 122 124 119 124 100000 620
2007-03-01 125 125 123 124 34000 620
2007-03-02 124 131 123 125 37000 625
2007-03-05 123 136 120 120 327000 600
2007-03-06 120 127 119 125 30000 625
2007-03-07 122 123 120 123 36000 615
2007-03-08 122 124 121 124 13000 620
2007-03-09 124 124 120 123 30000 615
2007-03-12 124 130 124 127 49000 635
2007-03-13 128 130 128 128 56000 640
2007-03-14 124 124 121 124 49000 620
2007-03-15 122 124 121 122 19000 610
2007-03-16 123 123 120 121 25000 605
2007-03-19 118 119 116 117 27000 585
2007-03-20 119 120 117 117 27000 585
2007-03-22 119 121 119 119 26000 595
2007-03-23 120 120 118 118 19000 590
2007-03-26 117 122 116 122 10000 610
2007-03-27 121 121 118 118 5000 590
2007-03-28 118 121 118 119 10000 595
2007-03-29 121 121 117 121 11000 605
2007-03-30 119 121 119 121 4000 605
2007-04-02 119 121 119 119 18000 595
2007-04-03 119 124 119 124 10000 620
2007-04-04 121 121 120 120 5000 600
2007-04-05 120 122 119 120 21000 600
2007-04-06 119 119 117 117 12000 585
2007-04-09 117 117 117 117 9000 585
2007-04-10 117 117 113 113 21000 565
2007-04-11 113 114 112 114 18000 570
2007-04-12 112 112 109 111 30000 555
2007-04-13 109 117 109 109 62000 545
2007-04-16 108 108 98 100 139000 500
2007-04-17 103 125 103 110 538000 550
2007-04-18 110 112 104 108 178000 540
2007-04-19 108 108 105 105 42000 525
2007-04-20 107 107 105 105 11000 525
2007-04-23 105 106 100 100 64000 500
2007-04-24 100 100 99 100 14000 500
2007-04-25 99 102 99 102 7000 510
2007-04-26 98 102 98 98 23000 490
2007-04-27 98 99 97 97 8000 485
2007-05-01 96 96 96 96 2000 480
2007-05-02 97 117 97 105 738000 525
2007-05-07 107 111 101 102 92000 510
2007-05-08 104 108 103 105 24000 525
2007-05-09 108 108 104 107 13000 535
2007-05-10 105 106 103 103 10000 515
2007-05-11 104 106 102 105 12000 525
2007-05-14 103 103 103 103 8000 515
2007-05-15 101 102 101 101 11000 505
2007-05-16 100 104 99 103 26000 515
2007-05-17 101 102 101 102 4000 510
2007-05-18 104 104 100 100 4000 500
2007-05-21 100 104 100 104 3000 520
2007-05-22 103 103 101 101 4000 505
2007-05-23 100 102 99 100 15000 500
2007-05-24 100 127 99 108 781000 540
2007-05-25 108 112 103 107 211000 535
2007-05-28 108 111 106 107 40000 535
2007-05-29 109 119 105 108 311000 540
2007-05-30 108 108 105 106 34000 530
2007-05-31 107 109 106 108 11000 540
2007-06-01 108 111 107 110 39000 550
2007-06-04 112 114 108 109 48000 545
2007-06-05 110 110 106 108 46000 540
2007-06-06 108 108 106 107 20000 535
2007-06-07 107 108 106 106 15000 530
2007-06-08 106 110 106 107 24000 535
2007-06-11 107 107 103 107 27000 535
2007-06-12 107 107 106 106 7000 530
2007-06-13 105 106 104 104 8000 520
2007-06-14 108 108 104 106 12000 530
2007-06-15 105 106 105 105 9000 525
2007-06-18 105 106 104 106 10000 530
2007-06-19 105 106 104 106 10000 530
2007-06-20 105 105 104 105 19000 525
2007-06-21 103 105 103 105 37000 525
2007-06-22 105 105 104 104 9000 520
2007-06-25 106 106 104 105 12000 525
2007-06-26 102 104 102 104 11000 520
2007-06-27 101 104 101 103 13000 515
2007-06-28 103 103 103 103 1000 515
2007-06-29 101 103 101 102 10000 510
2007-07-02 102 119 102 104 499000 520
2007-07-03 103 103 100 103 68000 515
2007-07-04 103 103 101 103 19000 515
2007-07-05 102 104 102 102 20000 510
2007-07-06 103 104 102 102 13000 510
2007-07-09 102 103 101 101 10000 505
2007-07-10 100 101 100 100 19000 500
2007-07-11 102 116 102 104 1081000 520
2007-07-12 108 115 102 103 422000 515
2007-07-13 105 105 103 103 43000 515
2007-07-17 105 106 103 105 19000 525
2007-07-18 105 108 104 105 41000 525
2007-07-19 105 105 100 101 49000 505
2007-07-20 103 104 102 102 12000 510
2007-07-23 102 102 102 102 4000 510
2007-07-24 102 102 101 101 3000 505
2007-07-25 100 102 100 102 5000 510
2007-07-26 103 103 103 103 2000 515
2007-07-27 100 100 95 96 56000 480
2007-07-30 96 99 95 99 21000 495
2007-07-31 97 98 94 98 10000 490
2007-08-01 96 96 95 95 15000 475
2007-08-02 96 96 94 95 21000 475
2007-08-03 96 97 96 97 3000 485
2007-08-06 96 96 94 96 4000 480
2007-08-08 92 93 92 93 10000 465
2007-08-09 92 92 92 92 3000 460
2007-08-10 93 93 93 93 8000 465
2007-08-13 88 90 88 90 5000 450
2007-08-14 88 94 88 90 13000 450
2007-08-16 87 88 86 87 8000 435
2007-08-17 89 89 84 84 4000 420
2007-08-20 84 85 82 83 12000 415
2007-08-21 83 83 80 80 10000 400
2007-08-22 85 89 85 89 7000 445
2007-08-23 84 88 84 85 17000 425
2007-08-24 86 89 86 86 7000 430
2007-08-27 87 90 86 86 7000 430
2007-08-28 84 84 83 83 3000 415
2007-08-29 83 83 81 82 5000 410
2007-08-30 82 82 82 82 5000 410
2007-08-31 82 82 81 82 13000 410
2007-09-03 82 82 80 80 5000 400
2007-09-04 82 99 82 83 302000 415
2007-09-05 84 84 80 81 30000 405
2007-09-06 80 80 79 80 6000 400
2007-09-07 78 79 78 79 6000 395
2007-09-10 78 79 77 79 10000 395
2007-09-12 78 78 77 77 2000 385
2007-09-13 76 76 71 73 5000 365
2007-09-14 72 78 72 78 12000 390
2007-09-18 75 80 75 75 7000 375
2007-09-19 76 84 76 76 26000 380
2007-09-20 76 78 76 76 3000 380
2007-09-21 75 75 75 75 10000 375
2007-09-25 75 75 74 74 17000 370
2007-09-26 74 74 70 70 3000 350
2007-09-27 78 80 76 76 6000 380
2007-09-28 78 78 75 75 4000 375
2007-10-01 80 80 73 73 9000 365
2007-10-02 75 76 75 76 2000 380
2007-10-03 77 78 76 78 5000 390
2007-10-05 75 75 75 75 1000 375
2007-10-09 80 80 80 80 3000 400
2007-10-10 79 79 76 77 19000 385
2007-10-11 75 76 75 75 6000 375
2007-10-12 75 79 75 79 12000 395
2007-10-15 82 82 79 79 25000 395
2007-10-16 78 78 78 78 3000 390
2007-10-17 77 77 76 76 3000 380
2007-10-18 76 76 76 76 3000 380
2007-10-19 76 76 75 75 3000 375
2007-10-22 75 75 75 75 4000 375
2007-10-23 74 74 70 73 12000 365
2007-10-24 73 73 72 72 9000 360
2007-10-25 73 73 73 73 2000 365
2007-10-26 72 76 72 76 5000 380
2007-10-29 71 71 71 71 3000 355
2007-10-30 72 73 71 73 12000 365
2007-10-31 71 72 71 72 6000 360
2007-11-01 72 72 72 72 3000 360
2007-11-02 71 72 71 71 10000 355
2007-11-05 73 73 73 73 3000 365
2007-11-07 71 71 66 71 9000 355
2007-11-08 66 67 66 67 5000 335
2007-11-09 69 69 68 68 3000 340
2007-11-12 67 67 60 63 27000 315
2007-11-13 63 63 62 62 6000 310
2007-11-14 64 64 61 64 11000 320
2007-11-15 65 65 61 62 5000 310
2007-11-16 61 61 61 61 3000 305
2007-11-19 62 63 62 63 3000 315
2007-11-20 62 62 54 57 18000 285
2007-11-21 60 61 60 60 7000 300
2007-11-22 60 60 57 57 3000 285
2007-11-26 60 60 60 60 3000 300
2007-11-27 60 61 59 61 7000 305
2007-11-28 67 67 67 67 6000 335
2007-11-29 64 64 64 64 1000 320
2007-11-30 64 64 64 64 2000 320
2007-12-03 64 64 64 64 4000 320
2007-12-04 66 73 65 69 34000 345
2007-12-05 73 73 67 67 7000 335
2007-12-06 63 70 63 70 3000 350
2007-12-07 65 66 63 66 13000 330
2007-12-10 69 69 67 69 6000 345
2007-12-11 66 66 66 66 2000 330
2007-12-12 63 63 62 62 8000 310
2007-12-13 63 64 62 62 12000 310
2007-12-17 66 66 63 63 3000 315
2007-12-18 63 63 61 61 14000 305
2007-12-19 64 64 64 64 1000 320
2007-12-20 64 64 61 61 4000 305
2007-12-21 61 61 60 60 15000 300
2007-12-25 60 60 58 59 7000 295
2007-12-26 63 64 63 64 3000 320
2007-12-27 61 62 61 61 5000 305


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。