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
2016-01-04 1955 1955 1955 1955 100 977.5
2016-01-05 1928 1996 1928 1959 2500 979.5
2016-01-06 1959 1990 1930 1990 2100 995
2016-01-07 1967 2040 1967 2008 6900 1004
2016-01-08 1998 2000 1940 1965 2300 982.5
2016-01-12 1765 1780 1670 1750 21800 875
2016-01-13 1753 1753 1723 1724 2500 862
2016-01-14 1719 1859 1700 1833 16400 916.5
2016-01-15 1753 1755 1741 1741 700 870.5
2016-01-18 1701 1729 1699 1703 7400 851.5
2016-01-19 1671 1725 1671 1725 400 862.5
2016-01-20 1748 1748 1748 1748 100 874
2016-01-21 1748 1748 1681 1744 500 872
2016-01-22 1742 1742 1742 1742 100 871
2016-01-25 1741 1757 1729 1757 4000 878.5
2016-01-26 1795 1795 1715 1715 200 857.5
2016-01-28 1715 1715 1715 1715 400 857.5
2016-01-29 1720 1760 1720 1760 800 880
2016-02-01 1730 1730 1730 1730 1200 865
2016-02-02 1731 1731 1731 1731 200 865.5
2016-02-04 1707 1707 1701 1701 700 850.5
2016-02-08 1684 1700 1684 1700 200 850
2016-02-09 1580 1580 1580 1580 600 790
2016-02-10 1600 1600 1530 1530 1200 765
2016-02-12 1450 1500 1433 1500 4200 750
2016-02-15 1460 1540 1460 1540 700 770
2016-02-18 1538 1567 1538 1567 400 783.5
2016-02-19 1550 1550 1550 1550 100 775
2016-02-22 1590 1590 1580 1580 600 790
2016-02-23 1580 1580 1580 1580 300 790
2016-02-24 1597 1597 1560 1560 400 780
2016-02-25 1560 1560 1560 1560 100 780
2016-02-26 1540 1600 1540 1600 300 800
2016-02-29 1600 1600 1600 1600 200 800
2016-03-01 1595 1595 1595 1595 200 797.5
2016-03-02 1595 1595 1550 1550 300 775
2016-03-03 1555 1555 1555 1555 100 777.5
2016-03-04 1556 1556 1555 1555 500 777.5
2016-03-07 1555 1555 1545 1545 800 772.5
2016-03-08 1545 1545 1545 1545 100 772.5
2016-03-09 1545 1545 1535 1535 600 767.5
2016-03-10 1535 1535 1535 1535 300 767.5
2016-03-11 1535 1537 1535 1537 900 768.5
2016-03-14 1577 1577 1577 1577 100 788.5
2016-03-15 1657 1690 1610 1690 400 845
2016-03-16 1599 1599 1599 1599 400 799.5
2016-03-17 1595 1595 1593 1593 300 796.5
2016-03-18 1633 1670 1633 1650 300 825
2016-03-22 1670 1670 1669 1669 200 834.5
2016-03-23 1670 1671 1670 1671 300 835.5
2016-03-24 1700 1700 1700 1700 100 850
2016-03-25 1733 1733 1724 1724 300 862
2016-03-28 1701 1701 1701 1701 20900 850.5
2016-03-29 1701 1725 1701 1725 9500 862.5
2016-03-30 1725 1725 1725 1725 1000 862.5
2016-03-31 1725 1725 1690 1690 7400 845
2016-04-01 1810 2000 1801 1910 32800 955
2016-04-04 1850 1900 1827 1878 30900 939
2016-04-05 1898 1898 1832 1850 1600 925
2016-04-06 1870 1917 1859 1859 4400 929.5
2016-04-07 1882 1928 1880 1928 4400 964
2016-04-08 1868 1939 1868 1930 1400 965
2016-04-11 2000 2000 1970 1980 2600 990
2016-04-12 1970 1970 1940 1940 1100 970
2016-04-13 1995 2039 1990 2000 2400 1000
2016-04-14 1985 2001 1985 2000 1300 1000
2016-04-15 1995 1995 1934 1934 2200 967
2016-04-18 1949 1950 1926 1926 2100 963
2016-04-19 1930 1940 1920 1920 1000 960
2016-04-20 1948 1948 1927 1927 1600 963.5
2016-04-21 1927 1932 1905 1905 1800 952.5
2016-04-22 1910 1930 1907 1907 2500 953.5
2016-04-25 1922 1922 1911 1911 2400 955.5
2016-04-26 1951 1951 1880 1880 2800 940
2016-04-27 1882 1894 1876 1894 1200 947
2016-04-28 1894 1917 1880 1888 3300 944
2016-05-02 1851 1892 1851 1892 600 946
2016-05-06 1892 1892 1892 1892 100 946
2016-05-09 1919 1919 1919 1919 100 959.5
2016-05-10 1920 1920 1919 1920 400 960
2016-05-17 1885 1920 1870 1909 800 954.5
2016-05-18 1875 1881 1873 1881 1200 940.5
2016-05-19 1864 1881 1864 1873 1500 936.5
2016-05-20 1873 1875 1873 1875 700 937.5
2016-05-23 1876 1876 1876 1876 100 938
2016-05-24 1910 1910 1890 1890 500 945
2016-05-25 1915 1950 1915 1930 3700 965
2016-05-26 1920 1930 1900 1930 1300 965
2016-05-27 1890 1890 1890 1890 100 945
2016-05-30 1901 1942 1900 1900 1200 950
2016-05-31 1900 1900 1900 1900 200 950
2016-06-01 1905 1908 1904 1905 2900 952.5
2016-06-02 1895 1895 1890 1890 600 945
2016-06-03 1930 1930 1930 1930 200 965
2016-06-07 1890 1910 1890 1909 300 954.5
2016-06-09 1904 1918 1878 1905 5600 952.5
2016-06-13 1905 1905 1900 1905 1600 952.5
2016-06-14 1900 1900 1875 1875 1500 937.5
2016-06-15 1875 1875 1835 1864 1400 932
2016-06-16 1864 1864 1830 1830 600 915
2016-06-20 1849 1855 1783 1835 2500 917.5
2016-06-21 1852 1852 1852 1852 800 926
2016-06-22 1850 1850 1850 1850 500 925
2016-06-23 1880 1880 1880 1880 100 940
2016-06-24 1897 1897 1650 1700 5400 850
2016-06-27 1735 1740 1705 1719 2300 859.5
2016-06-28 1736 1740 1700 1700 1000 850
2016-06-29 1725 1829 1725 1802 3200 901
2016-06-30 1872 1873 1811 1825 3700 912.5
2016-07-01 1826 1879 1826 1843 1500 921.5
2016-07-04 1881 1924 1860 1924 1800 962
2016-07-05 1908 1924 1895 1900 3600 950
2016-07-06 1860 1880 1765 1780 8100 890
2016-07-07 1800 1837 1770 1828 3500 914
2016-07-08 1819 1819 1818 1818 200 909
2016-07-11 1820 1829 1800 1800 1300 900
2016-07-12 1800 1820 1720 1820 2900 910
2016-07-13 1800 1807 1795 1795 1500 897.5
2016-07-14 1795 1795 1765 1765 2000 882.5
2016-07-15 1777 1785 1769 1772 2100 886
2016-07-19 1812 1812 1775 1809 1600 904.5
2016-07-20 1784 1809 1784 1809 1300 904.5
2016-07-21 1810 1826 1810 1826 2100 913
2016-07-22 1839 1839 1815 1815 700 907.5
2016-07-25 1838 1849 1838 1849 900 924.5
2016-07-26 1846 1846 1820 1835 1700 917.5
2016-07-27 1843 1843 1843 1843 200 921.5
2016-07-28 1843 1843 1823 1834 1300 917
2016-07-29 1810 1820 1802 1820 2200 910
2016-08-01 1860 1890 1817 1889 16500 944.5
2016-08-02 1929 1929 1872 1905 4400 952.5
2016-08-03 1901 1948 1900 1948 1400 974
2016-08-04 1930 1930 1920 1920 400 960
2016-08-05 1880 1910 1880 1895 1900 947.5
2016-08-08 1909 1909 1881 1884 2300 942
2016-08-09 1900 1910 1900 1901 600 950.5
2016-08-10 1900 1900 1873 1899 1800 949.5
2016-08-12 1898 1901 1888 1888 4200 944
2016-08-15 1889 1891 1888 1888 3400 944
2016-08-16 1898 1899 1884 1885 2000 942.5
2016-08-17 1898 1898 1880 1880 2300 940
2016-08-18 1880 1880 1866 1870 1800 935
2016-08-19 1888 1900 1888 1895 1400 947.5
2016-08-22 1898 1898 1897 1897 600 948.5
2016-08-23 1878 1912 1878 1899 3800 949.5
2016-08-24 1898 1898 1870 1889 6700 944.5
2016-08-25 1889 1889 1868 1880 5700 940
2016-08-26 1871 1905 1871 1885 7000 942.5
2016-08-29 903 903 882 890 6400 890
2016-08-30 905 907 886 886 3600 886
2016-08-31 887 892 887 889 1400 889
2016-09-01 890 890 865 874 2400 874
2016-09-02 888 888 876 876 600 876
2016-09-05 877 879 872 873 5900 873
2016-09-06 882 900 880 892 4800 892
2016-09-07 893 898 890 894 1600 894
2016-09-08 890 896 890 896 1000 896
2016-09-09 891 893 890 890 1200 890
2016-09-12 884 890 884 885 400 885
2016-09-13 884 885 884 885 200 885
2016-09-14 885 894 884 892 2100 892
2016-09-15 888 888 888 888 200 888
2016-09-16 890 896 889 893 1000 893
2016-09-20 894 909 893 897 1600 897
2016-09-21 908 908 900 900 500 900
2016-09-23 904 906 894 900 3000 900
2016-09-26 911 911 905 905 2700 905
2016-09-27 905 905 895 896 3400 896
2016-09-28 895 904 894 902 3000 902
2016-09-29 899 908 896 906 3700 906
2016-09-30 898 912 897 912 3900 912
2016-10-03 910 910 882 890 6300 890
2016-10-04 891 904 891 896 1600 896
2016-10-05 896 896 891 891 5100 891
2016-10-06 896 900 896 896 2500 896
2016-10-11 907 907 900 903 2500 903
2016-10-12 903 903 903 903 200 903
2016-10-13 910 910 898 910 4300 910
2016-10-14 910 951 910 951 16300 951
2016-10-17 891 891 850 880 30300 880
2016-10-18 895 895 871 871 5200 871
2016-10-19 875 886 875 878 4200 878
2016-10-20 893 893 871 871 4000 871
2016-10-21 890 890 872 873 3700 873
2016-10-24 875 887 875 876 3000 876
2016-10-25 887 887 875 875 2200 875
2016-10-26 876 887 876 876 1900 876
2016-10-27 891 891 879 879 1100 879
2016-10-28 894 897 885 885 2000 885
2016-10-31 885 890 879 887 1400 887
2016-11-01 888 888 886 886 2100 886
2016-11-02 879 883 875 877 8000 877
2016-11-04 878 885 876 885 2100 885
2016-11-07 876 885 876 885 1100 885
2016-11-08 887 895 887 895 700 895
2016-11-09 888 890 857 857 5000 857
2016-11-10 894 894 894 894 300 894
2016-11-11 874 874 874 874 200 874
2016-11-14 875 881 875 881 1200 881
2016-11-15 881 881 881 881 700 881
2016-11-16 881 881 876 876 1200 876
2016-11-17 877 877 875 875 900 875
2016-11-18 881 881 876 879 1500 879
2016-11-21 891 891 879 879 800 879
2016-11-22 892 892 881 881 1400 881
2016-11-24 896 899 884 895 3800 895
2016-11-25 899 904 899 903 3600 903
2016-11-28 903 903 903 903 100 903
2016-11-29 901 903 901 903 700 903
2016-11-30 904 904 903 904 700 904
2016-12-01 915 915 904 904 2500 904
2016-12-02 914 918 914 918 600 918
2016-12-05 904 914 904 914 800 914
2016-12-06 910 910 910 910 1400 910
2016-12-07 911 911 874 908 7600 908
2016-12-08 910 910 899 900 1500 900
2016-12-09 900 918 897 918 3900 918
2016-12-12 916 916 901 909 2800 909
2016-12-13 906 906 906 906 600 906
2016-12-14 909 910 900 902 5700 902
2016-12-15 917 918 910 911 2800 911
2016-12-16 905 917 905 910 1700 910
2016-12-19 911 935 905 920 7700 920
2016-12-20 932 932 910 914 3200 914
2016-12-21 929 929 919 922 4300 922
2016-12-22 922 922 915 915 2600 915
2016-12-26 915 924 910 915 4100 915
2016-12-27 932 932 918 918 1900 918
2016-12-28 920 925 920 920 700 920
2016-12-29 925 925 914 914 2600 914
2016-12-30 929 929 915 920 1000 920


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。