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
2010-01-04 63 65 62 65 15000 325
2010-01-05 64 65 64 64 5000 320
2010-01-06 66 66 66 66 1000 330
2010-01-07 66 66 66 66 2000 330
2010-01-08 67 73 67 73 15000 365
2010-01-12 71 71 67 71 12000 355
2010-01-13 67 69 67 69 2000 345
2010-01-14 68 69 68 69 2000 345
2010-01-15 69 72 69 71 3000 355
2010-01-18 71 72 71 72 3000 360
2010-01-19 73 73 72 72 2000 360
2010-01-20 73 73 69 73 5000 365
2010-01-21 73 73 73 73 3000 365
2010-01-22 73 73 73 73 1000 365
2010-01-25 73 73 73 73 3000 365
2010-01-26 70 72 70 72 2000 360
2010-01-27 68 70 68 70 3000 350
2010-01-28 70 79 70 75 68000 375
2010-01-29 75 77 70 74 32000 370
2010-02-01 72 72 72 72 1000 360
2010-02-02 70 72 69 72 5000 360
2010-02-03 69 71 69 71 4000 355
2010-02-05 69 69 66 69 5000 345
2010-02-08 68 69 68 69 2000 345
2010-02-09 69 72 69 70 16000 350
2010-02-10 71 71 71 71 3000 355
2010-02-12 70 72 66 69 13000 345
2010-02-16 69 70 69 70 5000 350
2010-02-17 69 70 69 70 2000 350
2010-02-18 72 72 69 69 6000 345
2010-02-19 71 72 69 69 7000 345
2010-02-22 73 75 69 74 17000 370
2010-02-23 75 75 71 73 5000 365
2010-02-24 70 71 69 71 6000 355
2010-02-25 73 73 73 73 1000 365
2010-03-01 68 72 68 72 11000 360
2010-03-02 72 72 71 71 4000 355
2010-03-05 70 71 68 69 8000 345
2010-03-08 66 71 65 71 12000 355
2010-03-09 68 71 68 70 10000 350
2010-03-10 72 72 69 72 4000 360
2010-03-12 69 69 69 69 2000 345
2010-03-15 71 72 69 71 4000 355
2010-03-16 71 71 71 71 1000 355
2010-03-17 69 71 69 71 3000 355
2010-03-18 72 72 70 70 2000 350
2010-03-19 74 74 73 73 7000 365
2010-03-23 74 74 74 74 8000 370
2010-03-24 75 75 74 74 10000 370
2010-03-25 74 75 74 74 7000 370
2010-03-26 74 76 74 74 14000 370
2010-03-29 76 90 75 87 119000 435
2010-03-30 84 84 80 80 74000 400
2010-03-31 81 83 80 83 21000 415
2010-04-01 82 83 82 82 20000 410
2010-04-02 83 83 82 83 22000 415
2010-04-05 83 83 81 83 28000 415
2010-04-06 82 82 82 82 2000 410
2010-04-07 81 83 81 82 5000 410
2010-04-08 80 82 80 82 6000 410
2010-04-09 80 82 80 82 14000 410
2010-04-12 82 85 81 84 36000 420
2010-04-13 84 84 82 83 12000 415
2010-04-14 83 84 83 84 4000 420
2010-04-15 82 84 82 83 9000 415
2010-04-16 84 84 82 82 12000 410
2010-04-19 82 83 79 81 8000 405
2010-04-20 83 84 80 80 18000 400
2010-04-21 83 83 83 83 2000 415
2010-04-22 84 84 84 84 1000 420
2010-04-23 84 84 83 83 9000 415
2010-04-26 83 83 81 82 20000 410
2010-04-27 83 83 81 82 13000 410
2010-04-28 80 81 79 81 10000 405
2010-04-30 81 82 80 82 11000 410
2010-05-06 80 95 80 86 351000 430
2010-05-07 83 88 81 88 66000 440
2010-05-10 87 88 83 88 38000 440
2010-05-11 87 87 83 84 57000 420
2010-05-12 83 83 81 82 22000 410
2010-05-13 82 83 78 82 54000 410
2010-05-14 81 82 80 82 21000 410
2010-05-17 82 82 79 79 22000 395
2010-05-18 78 80 73 74 38000 370
2010-05-19 70 77 69 77 37000 385
2010-05-20 76 76 75 75 8000 375
2010-05-21 73 74 70 74 22000 370
2010-05-24 78 78 74 76 7000 380
2010-05-25 72 72 72 72 2000 360
2010-05-26 73 73 73 73 4000 365
2010-05-27 75 75 75 75 1000 375
2010-05-28 78 80 77 80 16000 400
2010-05-31 80 80 80 80 2000 400
2010-06-01 77 80 77 79 8000 395
2010-06-03 78 78 78 78 1000 390
2010-06-04 77 77 76 76 3000 380
2010-06-07 75 75 73 74 12000 370
2010-06-10 74 74 74 74 2000 370
2010-06-11 76 76 76 76 1000 380
2010-06-14 76 76 73 76 3000 380
2010-06-16 74 74 74 74 1000 370
2010-06-17 76 76 76 76 2000 380
2010-06-18 76 76 76 76 5000 380
2010-06-21 77 78 77 78 20000 390
2010-06-22 79 90 79 86 304000 430
2010-06-23 88 88 84 86 17000 430
2010-06-24 83 86 83 86 10000 430
2010-06-25 83 85 83 85 6000 425
2010-06-28 82 84 82 84 4000 420
2010-06-29 84 85 83 83 9000 415
2010-06-30 81 86 81 86 28000 430
2010-07-01 87 89 84 85 13000 425
2010-07-02 86 90 86 90 57000 450
2010-07-05 85 85 82 82 14000 410
2010-07-06 82 88 82 84 68000 420
2010-07-08 86 86 86 86 1000 430
2010-07-09 83 85 83 85 14000 425
2010-07-12 87 87 87 87 1000 435
2010-07-13 84 84 84 84 2000 420
2010-07-14 86 87 86 87 5000 435
2010-07-15 86 88 83 85 28000 425
2010-07-16 82 87 82 87 12000 435
2010-07-20 90 117 90 115 815000 575
2010-07-21 115 122 94 97 792000 485
2010-07-22 99 112 84 85 1351000 425
2010-07-23 85 86 80 85 221000 425
2010-07-26 84 84 80 83 133000 415
2010-07-27 83 83 81 82 36000 410
2010-07-28 82 84 81 84 70000 420
2010-07-29 84 84 82 83 26000 415
2010-07-30 83 83 81 81 27000 405
2010-08-02 80 81 79 79 42000 395
2010-08-03 79 80 79 80 30000 400
2010-08-04 80 81 79 81 19000 405
2010-08-05 81 83 80 80 31000 400
2010-08-06 80 80 80 80 1000 400
2010-08-09 79 79 76 77 54000 385
2010-08-10 78 78 77 77 11000 385
2010-08-11 76 76 75 76 23000 380
2010-08-12 75 76 75 75 35000 375
2010-08-13 75 77 74 76 37000 380
2010-08-16 76 76 75 76 13000 380
2010-08-17 75 75 73 73 32000 365
2010-08-18 73 73 71 73 27000 365
2010-08-19 74 74 71 74 45000 370
2010-08-20 74 76 74 76 17000 380
2010-08-23 77 78 77 78 11000 390
2010-08-24 78 78 76 76 10000 380
2010-08-25 72 75 72 75 48000 375
2010-08-26 75 75 73 73 15000 365
2010-08-27 72 73 70 73 27000 365
2010-08-30 74 74 73 74 10000 370
2010-08-31 74 80 71 72 129000 360
2010-09-01 73 74 72 72 31000 360
2010-09-02 73 76 73 73 27000 365
2010-09-03 74 74 72 73 21000 365
2010-09-06 73 75 73 73 12000 365
2010-09-07 73 76 72 73 51000 365
2010-09-08 74 77 73 77 110000 385
2010-09-09 79 94 78 78 1271000 390
2010-09-10 78 79 76 76 108000 380
2010-09-13 78 80 77 80 60000 400
2010-09-14 83 83 78 78 42000 390
2010-09-15 78 84 75 80 88000 400
2010-09-16 81 82 78 80 51000 400
2010-09-17 81 83 80 83 61000 415
2010-09-21 84 84 82 84 31000 420
2010-09-22 84 86 83 83 60000 415
2010-09-24 84 85 79 83 54000 415
2010-09-27 82 83 80 83 52000 415
2010-09-28 83 83 80 81 28000 405
2010-09-29 82 85 82 84 37000 420
2010-09-30 84 92 83 87 231000 435
2010-10-01 87 106 85 88 1437000 440
2010-10-04 87 88 80 81 382000 405
2010-10-05 80 82 78 79 98000 395
2010-10-06 80 80 78 80 36000 400
2010-10-07 81 81 78 78 29000 390
2010-10-08 78 79 77 77 40000 385
2010-10-12 79 79 78 78 51000 390
2010-10-13 79 83 79 83 152000 415
2010-10-14 87 91 82 83 502000 415
2010-10-15 86 89 83 85 205000 425
2010-10-18 78 80 77 78 187000 390
2010-10-19 79 79 77 77 41000 385
2010-10-20 77 77 73 74 46000 370
2010-10-21 77 77 75 75 5000 375
2010-10-22 74 76 73 74 23000 370
2010-10-25 77 77 73 75 21000 375
2010-10-26 76 76 74 74 38000 370
2010-10-27 74 74 74 74 1000 370
2010-10-28 73 74 72 74 5000 370
2010-10-29 71 73 71 73 8000 365
2010-11-01 72 73 71 71 10000 355
2010-11-02 71 72 71 72 8000 360
2010-11-04 72 72 71 72 7000 360
2010-11-05 72 72 72 72 3000 360
2010-11-08 72 75 72 75 18000 375
2010-11-09 75 75 73 74 17000 370
2010-11-10 73 74 72 73 16000 365
2010-11-11 73 73 73 73 3000 365
2010-11-12 72 73 72 73 5000 365
2010-11-15 71 72 70 71 17000 355
2010-11-16 72 72 72 72 3000 360
2010-11-18 72 74 72 73 24000 365
2010-11-19 74 76 74 76 28000 380
2010-11-22 77 77 76 77 13000 385
2010-11-24 76 76 75 75 15000 375
2010-11-25 75 77 74 77 13000 385
2010-11-26 79 79 76 77 39000 385
2010-11-29 78 83 78 83 34000 415
2010-11-30 82 82 80 82 26000 410
2010-12-01 82 83 79 82 20000 410
2010-12-02 81 86 81 84 63000 420
2010-12-03 83 85 81 81 43000 405
2010-12-06 82 87 82 84 50000 420
2010-12-07 83 83 82 82 12000 410
2010-12-08 82 85 82 83 24000 415
2010-12-09 83 83 82 83 7000 415
2010-12-10 82 83 81 83 24000 415
2010-12-13 83 83 81 82 45000 410
2010-12-14 81 83 81 83 16000 415
2010-12-15 81 82 81 81 21000 405
2010-12-16 81 81 80 80 7000 400
2010-12-17 80 81 80 81 12000 405
2010-12-20 81 81 81 81 11000 405
2010-12-21 80 82 79 82 52000 410
2010-12-22 83 83 80 82 50000 410
2010-12-24 82 82 82 82 8000 410
2010-12-27 83 83 81 82 10000 410
2010-12-29 81 81 80 80 2000 400
2010-12-30 80 82 80 82 15000 410


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。