個別株価データ

個別株価データ

東証JQS(不動産業)
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
2006-01-04 1749 1749 1700 1710 39200 1710
2006-01-05 1650 1670 1611 1650 106600 1650
2006-01-06 1623 1650 1623 1645 23600 1645
2006-01-10 1646 1646 1615 1634 36900 1634
2006-01-11 1630 1648 1615 1647 44900 1647
2006-01-12 1660 1725 1660 1719 97900 1719
2006-01-13 1717 1780 1717 1777 89900 1777
2006-01-16 1834 1880 1811 1860 120500 1860
2006-01-17 1840 1898 1785 1850 151900 1850
2006-01-18 1755 1798 1600 1794 62300 1794
2006-01-19 1700 1790 1700 1749 29300 1749
2006-01-20 1760 1813 1750 1755 51600 1755
2006-01-23 1735 1744 1700 1720 20200 1720
2006-01-24 1770 1810 1770 1800 25800 1800
2006-01-25 1830 1878 1829 1871 35000 1871
2006-01-26 1841 1869 1835 1855 14100 1855
2006-01-27 1848 1855 1841 1850 13000 1850
2006-01-30 1850 1860 1750 1848 21900 1848
2006-01-31 1843 1843 1835 1840 3700 1840
2006-02-01 1835 1836 1800 1815 23100 1815
2006-02-02 1815 1830 1790 1810 15800 1810
2006-02-03 1800 1830 1800 1830 13300 1830
2006-02-06 1821 1821 1750 1780 22000 1780
2006-02-07 1771 1847 1771 1811 28400 1811
2006-02-08 1800 1848 1791 1795 10300 1795
2006-02-09 1768 1795 1768 1785 6000 1785
2006-02-10 1800 1810 1790 1800 21600 1800
2006-02-13 1782 1799 1750 1760 20400 1760
2006-02-14 1704 1800 1700 1800 19300 1800
2006-02-15 1770 1825 1770 1775 10700 1775
2006-02-16 1799 1800 1790 1795 17200 1795
2006-02-17 1795 1800 1701 1730 22500 1730
2006-02-20 1750 1750 1740 1750 9400 1750
2006-02-21 1660 1745 1660 1745 13700 1745
2006-02-22 1715 1780 1715 1780 8700 1780
2006-02-23 1780 1801 1780 1785 23800 1785
2006-02-24 1811 1814 1800 1800 10600 1800
2006-02-27 1820 1820 1800 1810 12200 1810
2006-02-28 1820 1825 1800 1820 6700 1820
2006-03-01 1730 1817 1730 1815 6000 1815
2006-03-02 1760 1816 1760 1770 3500 1770
2006-03-03 1800 1800 1780 1780 10000 1780
2006-03-06 1760 1780 1760 1780 3000 1780
2006-03-07 1798 1802 1790 1790 5300 1790
2006-03-08 1800 1805 1793 1795 6300 1795
2006-03-09 1802 1807 1795 1800 6400 1800
2006-03-10 1800 1810 1800 1810 5600 1810
2006-03-13 1810 1815 1809 1810 6800 1810
2006-03-14 1832 1850 1829 1835 58100 1835
2006-03-15 1835 1840 1815 1838 32200 1838
2006-03-16 1808 1830 1808 1821 17200 1821
2006-03-17 1814 1820 1795 1800 27700 1800
2006-03-20 1770 1795 1770 1784 15300 1784
2006-03-22 1800 1850 1790 1850 14800 1850
2006-03-23 1840 1890 1840 1890 51100 1890
2006-03-24 1889 1890 1850 1850 27700 1850
2006-03-27 1860 1885 1852 1885 16300 1885
2006-03-28 1855 1860 1850 1854 18300 1854
2006-03-29 1850 1884 1850 1880 11900 1880
2006-03-30 1880 1890 1860 1880 27400 1880
2006-03-31 1895 1895 1860 1880 11700 1880
2006-04-03 1855 1890 1855 1880 8800 1880
2006-04-04 1866 1880 1866 1868 23500 1868
2006-04-05 1880 1880 1869 1875 16800 1875
2006-04-06 1875 1885 1860 1867 21100 1867
2006-04-07 1867 1867 1849 1851 14400 1851
2006-04-10 1873 1873 1865 1869 3100 1869
2006-04-11 1870 1879 1850 1851 13600 1851
2006-04-12 1850 1855 1850 1850 5300 1850
2006-04-13 1850 1850 1850 1850 2600 1850
2006-04-14 1860 1860 1850 1850 2300 1850
2006-04-17 1850 1850 1847 1847 7000 1847
2006-04-18 1844 1850 1842 1850 16100 1850
2006-04-19 1820 1840 1820 1836 6400 1836
2006-04-20 1847 1847 1801 1829 3700 1829
2006-04-21 1820 1850 1820 1840 7200 1840
2006-04-24 1840 1840 1801 1811 2600 1811
2006-04-25 1820 1840 1800 1811 6500 1811
2006-04-26 1801 1810 1801 1810 4400 1810
2006-04-27 1809 1809 1800 1808 2500 1808
2006-04-28 1800 1800 1760 1800 9500 1800
2006-05-01 1839 1839 1801 1801 2200 1801
2006-05-02 1820 1820 1805 1805 2100 1805
2006-05-08 1810 1811 1800 1800 3600 1800
2006-05-09 1800 1801 1795 1795 2100 1795
2006-05-10 1825 1825 1799 1810 3600 1810
2006-05-11 1824 1824 1756 1756 2200 1756
2006-05-12 1740 1824 1720 1824 17300 1824
2006-05-15 1820 1820 1790 1790 600 1790
2006-05-16 1800 1800 1721 1726 2400 1726
2006-05-17 1720 1720 1700 1720 1600 1720
2006-05-18 1700 1700 1664 1665 2800 1665
2006-05-19 1724 1725 1724 1725 200 1725
2006-05-22 1695 1705 1695 1696 3300 1696
2006-05-23 1695 1695 1656 1656 1500 1656
2006-05-24 1660 1666 1660 1666 600 1666
2006-05-25 1678 1724 1662 1680 5900 1680
2006-05-26 1680 1680 1652 1652 3500 1652
2006-05-29 1670 1709 1670 1709 600 1709
2006-05-30 1699 1700 1660 1665 2100 1665
2006-05-31 1662 1665 1650 1665 5100 1665
2006-06-01 1652 1652 1630 1630 3600 1630
2006-06-02 1540 1580 1500 1580 8300 1580
2006-06-05 1580 1580 1521 1550 4800 1550
2006-06-06 1501 1548 1501 1511 4500 1511
2006-06-07 1505 1505 1480 1495 10000 1495
2006-06-08 1400 1440 1295 1390 6900 1390
2006-06-09 1444 1485 1444 1485 6500 1485
2006-06-12 1465 1480 1465 1466 14700 1466
2006-06-13 1500 1500 1469 1469 1100 1469
2006-06-14 1489 1489 1489 1489 300 1489
2006-06-15 1491 1510 1489 1489 17600 1489
2006-06-16 1550 1560 1520 1521 6800 1521
2006-06-19 1500 1510 1485 1485 8600 1485
2006-06-20 1486 1500 1486 1497 1800 1497
2006-06-21 1485 1485 1481 1481 300 1481
2006-06-22 1524 1524 1480 1490 900 1490
2006-06-23 1500 1500 1490 1495 1300 1495
2006-06-26 1455 1455 1440 1449 4100 1449
2006-06-27 1456 1496 1445 1451 4700 1451
2006-06-28 1471 1489 1451 1489 3700 1489
2006-06-29 1449 1460 1449 1460 1600 1460
2006-06-30 1470 1470 1462 1462 1400 1462
2006-07-03 1482 1511 1461 1465 2900 1465
2006-07-04 1504 1510 1480 1480 4800 1480
2006-07-05 1478 1479 1450 1469 4200 1469
2006-07-06 1469 1489 1451 1451 4600 1451
2006-07-07 1451 1451 1442 1442 5000 1442
2006-07-10 1440 1440 1400 1410 2600 1410
2006-07-11 1430 1430 1390 1390 3200 1390
2006-07-12 1382 1382 1356 1378 2500 1378
2006-07-13 1378 1380 1360 1361 1100 1361
2006-07-14 1361 1361 1343 1343 2700 1343
2006-07-18 1340 1340 1250 1280 4000 1280
2006-07-19 1240 1250 1210 1230 21600 1230
2006-07-20 1231 1270 1230 1270 79400 1270
2006-07-21 1280 1280 1241 1260 2300 1260
2006-07-24 1221 1260 1221 1260 3200 1260
2006-07-25 1300 1300 1263 1263 1500 1263
2006-07-26 1240 1240 1210 1210 8600 1210
2006-07-27 1202 1215 1190 1193 13600 1193
2006-07-28 1200 1210 1195 1195 2500 1195
2006-07-31 1202 1220 1195 1220 3900 1220
2006-08-01 1220 1280 1202 1280 2300 1280
2006-08-02 1279 1300 1279 1300 2500 1300
2006-08-03 1300 1320 1281 1282 4900 1282
2006-08-04 1279 1285 1274 1280 4400 1280
2006-08-07 1282 1282 1255 1255 1800 1255
2006-08-08 1240 1299 1230 1238 4200 1238
2006-08-09 1240 1250 1230 1250 3700 1250
2006-08-10 1210 1228 1210 1218 2200 1218
2006-08-11 1225 1225 1225 1225 600 1225
2006-08-14 1230 1231 1230 1230 3500 1230
2006-08-15 1245 1260 1245 1257 2300 1257
2006-08-16 1250 1274 1247 1257 5800 1257
2006-08-17 1260 1272 1250 1255 13100 1255
2006-08-18 1257 1264 1253 1260 10600 1260
2006-08-21 1287 1288 1270 1271 8700 1271
2006-08-22 1271 1282 1263 1273 6500 1273
2006-08-23 1272 1295 1271 1280 20000 1280
2006-08-24 1295 1299 1280 1297 6300 1297
2006-08-25 1305 1325 1295 1320 3400 1320
2006-08-28 1339 1343 1280 1299 17600 1299
2006-08-29 1303 1303 1270 1270 3000 1270
2006-08-30 1271 1310 1271 1300 5900 1300
2006-08-31 1305 1315 1271 1290 14100 1290
2006-09-01 1282 1300 1281 1283 1300 1283
2006-09-04 1303 1321 1300 1320 13100 1320
2006-09-05 1328 1328 1305 1310 7000 1310
2006-09-06 1330 1350 1328 1330 5900 1330
2006-09-07 1341 1355 1330 1350 9400 1350
2006-09-08 1361 1385 1350 1385 15500 1385
2006-09-11 1385 1385 1320 1350 28000 1350
2006-09-12 1353 1363 1353 1363 10200 1363
2006-09-13 1377 1415 1371 1405 16200 1405
2006-09-14 1415 1428 1410 1410 17500 1410
2006-09-15 1407 1407 1350 1370 34300 1370
2006-09-19 1370 1370 1327 1370 20000 1370
2006-09-20 1388 1388 1341 1352 9000 1352
2006-09-21 1349 1349 1320 1328 10100 1328
2006-09-22 1326 1327 1315 1325 4100 1325
2006-09-25 1324 1327 1306 1314 8100 1314
2006-09-26 1325 1333 1313 1333 14300 1333
2006-09-27 1334 1389 1326 1389 25600 1389
2006-09-28 1390 1470 1388 1465 31700 1465
2006-09-29 1463 1555 1460 1553 15200 1553
2006-10-02 1523 1546 1470 1521 18300 1521
2006-10-03 1535 1547 1513 1525 9500 1525
2006-10-04 1533 1534 1529 1530 6500 1530
2006-10-05 1529 1595 1521 1595 26200 1595
2006-10-06 1598 1655 1570 1640 21400 1640
2006-10-10 1630 1640 1629 1629 7500 1629
2006-10-11 1615 1615 1570 1581 15000 1581
2006-10-12 1551 1556 1550 1555 6500 1555
2006-10-13 1580 1581 1560 1581 3900 1581
2006-10-16 1580 1599 1572 1599 4400 1599
2006-10-17 1600 1626 1600 1626 15100 1626
2006-10-18 1639 1640 1630 1640 6200 1640
2006-10-19 1649 1680 1635 1642 6500 1642
2006-10-20 1659 1660 1640 1645 4700 1645
2006-10-23 1646 1665 1645 1650 11900 1650
2006-10-24 1663 1666 1655 1666 8000 1666
2006-10-25 1670 1683 1665 1683 13400 1683
2006-10-26 1689 1690 1679 1690 9900 1690
2006-10-27 1689 1693 1680 1693 18100 1693
2006-10-30 1693 1693 1680 1680 1000 1680
2006-10-31 1690 1690 1675 1679 2100 1679
2006-11-01 1677 1677 1637 1675 4800 1675
2006-11-02 1689 1689 1670 1680 1000 1680
2006-11-06 1660 1690 1659 1690 4400 1690
2006-11-07 1685 1700 1685 1700 5600 1700
2006-11-08 1730 1745 1700 1716 28700 1716
2006-11-09 1729 1740 1715 1725 7200 1725
2006-11-10 1724 1730 1715 1724 5900 1724
2006-11-13 1737 1737 1724 1731 6600 1731
2006-11-14 1731 1731 1701 1720 6500 1720
2006-11-15 1718 1718 1696 1700 7500 1700
2006-11-16 1671 1671 1600 1660 6200 1660
2006-11-17 1660 1660 1602 1618 5600 1618
2006-11-20 1609 1610 1550 1605 11100 1605
2006-11-21 1600 1600 1580 1580 3500 1580
2006-11-22 1581 1592 1580 1592 2700 1592
2006-11-24 1609 1609 1581 1581 2200 1581
2006-11-27 1580 1600 1580 1582 4900 1582
2006-11-28 1570 1583 1570 1583 2600 1583
2006-11-29 1583 1600 1583 1598 4300 1598
2006-11-30 1582 1599 1582 1591 7000 1591
2006-12-01 1592 1665 1562 1658 11800 1658
2006-12-04 1659 1659 1659 1659 400 1659
2006-12-05 1659 1659 1607 1607 3800 1607
2006-12-06 1637 1659 1610 1615 2400 1615
2006-12-07 1621 1621 1600 1601 5800 1601
2006-12-08 1600 1602 1600 1600 2400 1600
2006-12-11 1630 1630 1590 1595 2400 1595
2006-12-12 1595 1601 1580 1601 5600 1601
2006-12-13 1600 1600 1580 1580 7300 1580
2006-12-14 1576 1600 1576 1600 7000 1600
2006-12-15 1583 1583 1550 1580 15100 1580
2006-12-18 1584 1584 1572 1575 4100 1575
2006-12-19 1575 1575 1568 1568 5100 1568
2006-12-20 1568 1590 1561 1590 6300 1590
2006-12-21 1586 1589 1580 1580 1900 1580
2006-12-22 1580 1590 1570 1590 6800 1590
2006-12-25 1591 1591 1570 1588 4500 1588
2006-12-26 1588 1588 1570 1588 5100 1588
2006-12-27 1580 1590 1550 1588 4300 1588
2006-12-28 1590 1593 1555 1593 2600 1593
2006-12-29 1593 1594 1580 1594 2400 1594


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。