{ "japan-all-stock-prices": [ ["1301","極洋","東証一部","水産・農林","2018/8/31 15:00","3145","-50","-1.56","3195","3210","3210","3140","48400","153448","34369","2495","3895"], ["1332","日本水産","東証一部","水産・農林","2018/8/31 15:00","610","-2","-0.33","612","608","615","607","1854800","1133042","190582","512","712"], ["1333","マルハニチロ","東証一部","水産・農林","2018/8/31 15:00","3855","-35","-0.90","3890","3870","3885","3835","236500","913433","202992","3190","4590"], ["1352","ホウスイ","東証一部","卸売","2018/8/31 15:00","1014","-23","-2.22","1037","1035","1035","1014","1400","1436","8496","737","1337"], ["1376","カネコ種苗","東証一部","水産・農林","2018/8/31 15:00","1521","-24","-1.55","1545","1557","1557","1521","2800","4292","17906","1145","1945"], ["1377","サカタのタネ","東証一部","水産・農林","2018/8/31 15:00","3845","+70","+1.85","3775","3795","3865","3795","180600","693865","186139","3075","4475"], ["1379","ホクト","東証一部","水産・農林","2018/8/31 15:00","1907","-9","-0.47","1916","1917","1917","1907","64300","122900","63616","1516","2316"], ["1384","ホクリヨウ","東証一部","水産・農林","2018/8/31 15:00","825","+1","+0.12","824","827","837","825","15400","12754","6979","674","974"], ["1413","ヒノキヤグループ","東証一部","建設","2018/8/31 15:00","2911","+77","+2.72","2834","2832","2917","2821","21900","62970","39517","2334","3335"], ["1414","ショーボンドホールディングス","東証一部","建設","2018/8/31 15:00","7790","-30","-0.38","7820","7790","7890","7770","40900","319716","221022","6320","9320"], ["1417","ミライト・ホールディングス","東証一部","建設","2018/8/31 15:00","1741","+35","+2.05","1706","1700","1753","1698","547200","947954","148650","1306","2106"], ["1419","タマホーム","東証一部","建設","2018/8/31 15:00","1050","-3","-0.28","1053","1051","1056","1045","64200","67531","31559","753","1353"], ["1420","サンヨーホームズ","東証一部","建設","2018/8/31 15:00","974","+16","+1.67","958","948","975","948","9800","9467","12292","808","1108"], ["1429","日本アクア","東証一部","建設","2018/8/31 15:00","406","0","0.00","406","400","413","395","121400","49360","14068","326","486"], ["1430","ファーストコーポレーション","東証一部","建設","2018/8/31 15:00","1183","+16","+1.37","1167","1158","1198","1157","93600","110872","15803","867","1467"], ["1433","ベステラ","東証一部","建設","2018/8/31 15:00","1296","+22","+1.73","1274","1278","1303","1260","36000","46446","10829","974","1574"], ["1435","TATERU","東証一部","建設","2018/8/31 15:00","1606","+31","+1.97","1575","1575","1622","1572","874500","1401927","142560","1175","1975"], ["1514","住石ホールディングス","東証一部","鉱業","2018/8/31 15:00","136","-2","-1.45","138","136","138","136","191600","26192","8009","88","188"], ["1515","日鉄鉱業","東証一部","鉱業","2018/8/31 15:00","5120","-100","-1.92","5220","5200","5220","5120","13300","68510","42764","4220","6220"], ["1518","三井松島産業","東証一部","鉱業","2018/8/31 15:00","1830","-62","-3.28","1892","1885","1885","1830","180700","334737","23908","1492","2292"], ["1605","国際石油開発帝石","東証一部","鉱業","2018/8/31 15:00","1215","-10.5","-0.86","1225.5","1220","1221.5","1213.5","3765600","4583482","1776723","925.5","1525.5"], ["1662","石油資源開発","東証一部","鉱業","2018/8/31 15:00","2366","+20","+0.85","2346","2370","2385","2349","301500","714121","135228","1846","2846"], ["1663","K＆Oエナジーグループ","東証一部","鉱業","2018/8/31 15:00","1789","-8","-0.45","1797","1797","1815","1788","6800","12208","54271","1397","2197"], ["1712","ダイセキ環境ソリューション","東証一部","建設","2018/8/31 15:00","911","-3","-0.33","914","911","923","908","8200","7501","15330","764","1064"], ["1716","第一カッター興業","東証一部","建設","2018/8/31 15:00","2110","+2","+0.09","2108","2107","2128","2095","23200","49034","12660","1608","2608"], ["1719","安藤・間","東証一部","建設","2018/8/31 15:00","834","+11","+1.34","823","818","837","816","1156800","962350","163783","673","973"], ["1720","東急建設","東証一部","建設","2018/8/31 15:00","1022","-8","-0.78","1030","1016","1035","1013","410400","420699","109110","730","1330"], ["1721","コムシスホールディングス","東証一部","建設","2018/8/31 15:00","3015","+10","+0.33","3005","2990","3025","2976","568900","1712354","425115","2305","3705"], ["1722","ミサワホーム","東証一部","建設","2018/8/31 15:00","880","+11","+1.27","869","870","882","870","44200","38842","37902","719","1019"], ["1726","ビーアールホールディングス","東証一部","建設","2018/8/31 15:00","453","+9","+2.03","444","444","454","443","95400","42972","17984","364","524"], ["1762","高松コンストラクショングループ","東証一部","建設","2018/8/31 15:00","2887","-28","-0.96","2915","2913","2976","2886","21000","61066","112247","2415","3415"], ["1766","東建コーポレーション","東証一部","建設","2018/8/31 15:00","7870","+30","+0.38","7840","7830","7900","7810","45500","357926","106025","6340","9340"], ["1768","ソネック","東証一部","建設","2018/8/31 15:00","849","-5","-0.59","854","851","854","848","6900","5869","6368","704","1004"], ["1773","ワイ・ティー・エル・コーポレーション・バーハッド（外国株）","東証一部","建設","2018/8/31 15:00","-","0","0.00","35","-","-","-","-","-","-","5","65"], ["1780","ヤマウラ","東証一部","建設","2018/8/31 15:00","879","-5","-0.57","884","883","889","879","13800","12166","18550","734","1034"], ["1801","大成建設","東証一部","建設","2018/8/31 15:00","4970","-20","-0.40","4990","4980","4990","4890","1132700","5608943","1115970","4290","5690"], ["1802","大林組","東証一部","建設","2018/8/31 15:00","1041","0","0.00","1041","1039","1046","1032","2878300","2996655","751092","741","1341"], ["1803","清水建設","東証一部","建設","2018/8/31 15:00","972","-9","-0.92","981","976","981","972","2575600","2511243","766436","831","1131"], ["1805","飛島建設","東証一部","建設","2018/8/31 15:00","188","-4","-2.08","192","192","192","188","916600","173807","36304","142","242"], ["1808","長谷工コーポレーション","東証一部","建設","2018/8/31 15:00","1440","-7","-0.48","1447","1429","1445","1427","1160300","1668476","433144","1147","1747"], ["1810","松井建設","東証一部","建設","2018/8/31 15:00","896","+41","+4.80","855","852","896","852","54300","47750","27400","705","1005"], ["1811","錢高組","東証一部","建設","2018/8/31 15:00","5070","-10","-0.20","5080","4985","5160","4985","1600","8137","37280","4080","6080"], ["1812","鹿島建設","東証一部","建設","2018/8/31 15:00","800","-7","-0.87","807","804","808","799","4968000","3985798","845850","657","957"], ["1813","不動テトラ","東証一部","建設","2018/8/31 15:00","210","+2","+0.96","208","207","213","207","960700","202032","38225","128","288"], ["1814","大末建設","東証一部","建設","2018/8/31 15:00","1274","-14","-1.09","1288","1284","1289","1272","14100","18053","13523","988","1588"], ["1815","鉄建建設","東証一部","建設","2018/8/31 15:00","2792","+14","+0.50","2778","2765","2819","2762","44400","124274","43748","2278","3280"], ["1820","西松建設","東証一部","建設","2018/8/31 15:00","2661","-22","-0.82","2683","2691","2707","2661","329100","880484","147929","2183","3185"], ["1821","三井住友建設","東証一部","建設","2018/8/31 15:00","734","+5","+0.69","729","729","735","727","1029300","754371","119402","579","879"], ["1822","大豊建設","東証一部","建設","2018/8/31 15:00","590","+4","+0.68","586","581","593","581","354000","208587","51454","486","686"], ["9997","ベルーナ","東証一部","小売","2018/8/31 15:00","1224","-6","-0.49","1230","1220","1225","1217","255500","311996","119027","930","1530"] ] }