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
2008-01-04 59 59 58 58 6000 290
2008-01-07 59 60 59 60 12000 300
2008-01-08 60 60 60 60 1000 300
2008-01-09 57 74 57 61 15000 305
2008-01-10 66 66 62 62 3000 310
2008-01-11 60 60 60 60 5000 300
2008-01-15 64 71 45 53 77000 265
2008-01-16 55 61 51 51 19000 255
2008-01-17 53 54 53 54 5000 270
2008-01-18 55 59 55 59 15000 295
2008-01-21 60 60 55 56 8000 280
2008-01-22 59 60 56 60 77000 300
2008-01-23 59 60 58 58 10000 290
2008-01-24 61 62 60 62 9000 310
2008-01-25 65 65 62 63 18000 315
2008-01-28 64 64 60 60 48000 300
2008-01-29 63 64 63 63 10000 315
2008-01-30 64 64 63 63 7000 315
2008-01-31 63 63 63 63 4000 315
2008-02-01 66 85 66 71 353000 355
2008-02-04 66 71 62 71 39000 355
2008-02-05 65 69 65 69 5000 345
2008-02-06 64 67 59 61 22000 305
2008-02-07 63 67 63 64 23000 320
2008-02-08 63 65 62 62 15000 310
2008-02-12 66 66 66 66 1000 330
2008-02-13 63 64 63 64 8000 320
2008-02-14 64 64 63 64 5000 320
2008-02-15 65 66 65 66 5000 330
2008-02-18 66 66 66 66 1000 330
2008-02-19 66 66 65 65 7000 325
2008-02-20 69 71 66 70 10000 350
2008-02-21 70 72 70 72 10000 360
2008-02-22 72 72 72 72 14000 360
2008-02-25 72 74 72 74 3000 370
2008-02-26 74 74 73 73 4000 365
2008-02-27 71 71 71 71 4000 355
2008-02-29 69 69 69 69 3000 345
2008-03-03 69 69 65 68 5000 340
2008-03-06 68 68 66 68 6000 340
2008-03-07 65 66 63 63 8000 315
2008-03-10 64 64 64 64 4000 320
2008-03-11 62 62 62 62 1000 310
2008-03-12 66 66 66 66 1000 330
2008-03-13 66 66 66 66 2000 330
2008-03-17 61 61 60 60 4000 300
2008-03-18 62 62 62 62 5000 310
2008-03-19 63 64 63 64 8000 320
2008-03-21 64 68 64 68 4000 340
2008-03-24 69 73 69 73 3000 365
2008-03-25 72 73 72 73 4000 365
2008-03-27 76 91 73 78 389000 390
2008-03-28 83 91 78 82 244000 410
2008-03-31 81 81 75 75 26000 375
2008-04-01 77 87 71 73 131000 365
2008-04-02 72 76 72 73 11000 365
2008-04-03 75 75 75 75 1000 375
2008-04-04 74 74 73 73 3000 365
2008-04-07 73 73 73 73 1000 365
2008-04-08 74 101 74 84 1364000 420
2008-04-09 94 111 94 102 2182000 510
2008-04-10 97 114 90 90 1060000 450
2008-04-11 94 96 83 86 145000 430
2008-04-14 84 85 80 85 51000 425
2008-04-15 90 95 85 85 243000 425
2008-04-16 97 115 97 104 4220000 520
2008-04-17 108 118 96 98 1816000 490
2008-04-18 100 105 96 102 601000 510
2008-04-21 98 106 95 100 310000 500
2008-04-22 99 108 97 100 526000 500
2008-04-23 99 107 98 99 358000 495
2008-04-24 104 104 99 100 75000 500
2008-04-25 99 100 95 95 169000 475
2008-04-28 95 101 95 96 33000 480
2008-04-30 97 97 94 96 49000 480
2008-05-01 95 100 95 96 52000 480
2008-05-02 96 97 96 96 14000 480
2008-05-07 96 96 86 92 24000 460
2008-05-08 92 92 88 89 32000 445
2008-05-09 89 91 89 91 11000 455
2008-05-12 91 93 84 93 15000 465
2008-05-13 94 101 92 97 156000 485
2008-05-14 95 95 93 95 27000 475
2008-05-15 97 98 95 95 26000 475
2008-05-16 94 95 94 94 9000 470
2008-05-19 92 92 86 90 22000 450
2008-05-20 91 91 90 91 10000 455
2008-05-21 91 91 89 90 7000 450
2008-05-22 90 90 87 89 9000 445
2008-05-23 89 89 89 89 4000 445
2008-05-26 89 89 87 88 6000 440
2008-05-27 88 101 88 90 591000 450
2008-05-28 90 90 89 90 48000 450
2008-05-29 89 90 89 90 31000 450
2008-05-30 88 90 88 89 6000 445
2008-06-02 90 97 89 90 81000 450
2008-06-03 90 91 89 91 6000 455
2008-06-04 91 93 91 92 22000 460
2008-06-05 93 94 92 93 14000 465
2008-06-06 93 93 91 91 15000 455
2008-06-09 88 90 88 90 10000 450
2008-06-10 90 92 90 91 16000 455
2008-06-11 90 90 89 89 4000 445
2008-06-12 88 88 88 88 4000 440
2008-06-13 89 91 87 87 11000 435
2008-06-16 92 92 92 92 2000 460
2008-06-17 86 88 86 88 17000 440
2008-06-18 88 88 87 88 6000 440
2008-06-19 88 88 88 88 2000 440
2008-06-20 88 93 88 93 35000 465
2008-06-23 92 93 92 92 10000 460
2008-06-24 92 92 90 90 7000 450
2008-06-25 90 90 88 88 8000 440
2008-06-26 88 91 86 89 27000 445
2008-06-27 89 89 88 88 6000 440
2008-06-30 87 118 87 118 2037000 590
2008-07-01 133 137 106 108 2166000 540
2008-07-02 113 119 102 105 648000 525
2008-07-03 110 111 100 104 354000 520
2008-07-04 109 119 100 106 865000 530
2008-07-07 106 106 100 103 158000 515
2008-07-08 101 103 99 101 89000 505
2008-07-09 98 101 97 101 128000 505
2008-07-10 101 102 97 101 42000 505
2008-07-11 101 101 96 99 50000 495
2008-07-14 99 100 96 100 66000 500
2008-07-15 99 99 92 92 53000 460
2008-07-16 92 97 91 97 28000 485
2008-07-17 95 95 94 94 8000 470
2008-07-18 95 95 90 91 52000 455
2008-07-22 91 91 87 88 44000 440
2008-07-23 90 110 90 97 2992000 485
2008-07-24 96 103 93 95 365000 475
2008-07-25 99 99 94 97 43000 485
2008-07-28 99 99 94 95 40000 475
2008-07-29 96 102 92 92 184000 460
2008-07-30 94 95 91 93 24000 465
2008-07-31 93 94 92 92 35000 460
2008-08-01 91 92 89 92 43000 460
2008-08-04 92 92 88 88 45000 440
2008-08-05 89 90 88 89 36000 445
2008-08-06 90 90 89 89 10000 445
2008-08-07 89 89 87 89 8000 445
2008-08-08 89 90 89 89 17000 445
2008-08-11 88 88 88 88 1000 440
2008-08-12 88 90 85 90 9000 450
2008-08-13 85 87 85 87 5000 435
2008-08-14 82 84 81 84 12000 420
2008-08-15 81 83 81 83 5000 415
2008-08-18 78 80 78 80 6000 400
2008-08-19 79 80 79 79 4000 395
2008-08-20 80 80 78 80 13000 400
2008-08-21 80 80 76 78 4000 390
2008-08-22 78 79 78 79 2000 395
2008-08-25 79 79 77 77 2000 385
2008-08-26 75 75 75 75 12000 375
2008-08-29 72 74 72 74 4000 370
2008-09-01 69 69 69 69 15000 345
2008-09-02 70 70 69 69 12000 345
2008-09-03 68 68 62 62 9000 310
2008-09-04 63 63 61 62 15000 310
2008-09-05 62 65 56 65 13000 325
2008-09-08 65 68 65 68 3000 340
2008-09-09 67 67 67 67 1000 335
2008-09-10 69 71 69 71 2000 355
2008-09-11 71 71 71 71 1000 355
2008-09-12 72 72 72 72 1000 360
2008-09-17 71 80 71 80 28000 400
2008-09-18 76 90 76 89 20000 445
2008-09-19 82 85 82 85 3000 425
2008-09-22 87 88 85 85 6000 425
2008-09-24 85 85 85 85 2000 425
2008-09-25 85 107 85 95 527000 475
2008-09-26 105 117 88 92 1863000 460
2008-09-29 93 93 85 88 138000 440
2008-09-30 77 85 77 85 38000 425
2008-10-01 81 82 79 79 30000 395
2008-10-02 79 79 75 75 7000 375
2008-10-03 70 70 67 67 12000 335
2008-10-06 62 62 56 58 34000 290
2008-10-07 52 56 52 56 26000 280
2008-10-08 53 53 40 45 87000 225
2008-10-09 48 53 46 51 32000 255
2008-10-10 45 53 45 51 18000 255
2008-10-14 58 60 56 60 22000 300
2008-10-15 59 78 59 66 93000 330
2008-10-16 54 56 52 56 22000 280
2008-10-17 60 60 56 57 6000 285
2008-10-20 58 63 58 63 4000 315
2008-10-21 63 63 63 63 3000 315
2008-10-22 63 63 61 61 5000 305
2008-10-23 61 61 61 61 1000 305
2008-10-24 61 61 61 61 4000 305
2008-10-27 61 70 61 70 12000 350
2008-10-31 60 63 60 63 3000 315
2008-11-04 64 64 64 64 1000 320
2008-11-05 61 68 59 68 15000 340
2008-11-10 63 63 63 63 2000 315
2008-11-11 67 67 67 67 1000 335
2008-11-12 65 65 65 65 2000 325
2008-11-13 60 60 60 60 4000 300
2008-11-14 60 66 60 66 10000 330
2008-11-17 62 62 60 60 4000 300
2008-11-18 62 62 62 62 1000 310
2008-11-19 62 65 59 61 9000 305
2008-11-20 60 60 56 58 12000 290
2008-11-21 58 58 58 58 4000 290
2008-11-25 58 58 58 58 6000 290
2008-11-26 58 58 51 52 41000 260
2008-11-27 52 52 52 52 6000 260
2008-11-28 57 57 55 55 10000 275
2008-12-01 56 56 55 55 3000 275
2008-12-02 53 53 51 51 8000 255
2008-12-03 51 55 51 55 3000 275
2008-12-04 53 53 51 51 21000 255
2008-12-05 52 52 52 52 1000 260
2008-12-08 53 53 53 53 1000 265
2008-12-11 53 53 53 53 2000 265
2008-12-12 53 53 53 53 1000 265
2008-12-15 50 51 50 50 4000 250
2008-12-16 51 53 50 53 5000 265
2008-12-17 50 50 46 50 14000 250
2008-12-19 50 52 50 52 10000 260
2008-12-22 52 54 50 50 11000 250
2008-12-24 51 54 51 54 8000 270
2008-12-25 54 55 54 55 5000 275
2008-12-26 52 52 52 52 2000 260
2008-12-29 51 51 51 51 1000 255
2008-12-30 48 54 48 54 3000 270


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。