個別株価データ

個別株価データ

東証ETF(ETF)
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
2002-01-09 1033 1033 1021 1023 262000 1023
2002-01-10 1023 1024 1006 1006 182000 1006
2002-01-11 1010 1010 1001 1001 82000 1001
2002-01-15 999 999 981 981 155000 981
2002-01-16 982 993 979 993 167000 993
2002-01-17 990 990 979 986 148000 986
2002-01-18 986 1000 986 1000 369000 1000
2002-01-21 999 1011 994 1005 334000 1005
2002-01-22 1004 1004 985 985 117000 985
2002-01-23 986 986 976 978 165000 978
2002-01-24 980 984 972 975 108000 975
2002-01-25 982 985 977 983 105000 983
2002-01-28 985 999 985 994 200000 994
2002-01-29 993 993 981 981 64000 981
2002-01-30 973 973 957 960 170000 960
2002-01-31 965 973 965 970 77000 970
2002-02-01 978 978 949 955 89000 955
2002-02-04 952 952 942 942 20000 942
2002-02-05 940 940 924 925 117000 925
2002-02-06 929 932 922 922 41000 922
2002-02-07 925 938 925 938 90000 938
2002-02-08 945 953 945 950 104000 950
2002-02-12 974 978 974 978 41000 978
2002-02-13 981 987 978 983 157000 983
2002-02-14 990 1003 990 990 35000 990
2002-02-15 990 990 977 979 31000 979
2002-02-18 985 985 981 981 17000 981
2002-02-19 989 989 955 955 50000 955
2002-02-20 955 958 950 956 31000 956
2002-02-21 961 986 961 986 302000 986
2002-02-22 980 992 980 992 39000 992
2002-02-25 995 995 993 993 5000 993
2002-02-26 993 997 985 985 8000 985
2002-02-27 985 1005 985 1000 105000 1000
2002-02-28 1000 1027 1000 1018 177000 1018
2002-03-01 1018 1030 1011 1030 130000 1030
2002-03-04 1041 1077 1041 1077 77000 1077
2002-03-05 1095 1095 1076 1086 116000 1086
2002-03-06 1077 1084 1073 1073 93000 1073
2002-03-07 1078 1097 1078 1093 69000 1093
2002-03-08 1090 1109 1090 1109 79000 1109
2002-03-11 1125 1130 1112 1128 115000 1128
2002-03-12 1128 1128 1103 1104 107000 1104
2002-03-13 1110 1110 1078 1078 318000 1078
2002-03-14 1068 1079 1068 1079 706000 1079
2002-03-15 1085 1098 1075 1090 309000 1090
2002-03-18 1110 1110 1089 1095 569000 1095
2002-03-19 1101 1110 1101 1110 177000 1110
2002-03-20 1120 1120 1100 1100 44000 1100
2002-03-22 1087 1087 1080 1080 53000 1080
2002-03-25 1083 1083 1069 1069 26000 1069
2002-03-26 1067 1074 1067 1074 150000 1074
2002-03-27 1069 1084 1069 1080 62000 1080
2002-03-28 1082 1085 1082 1085 147000 1085
2002-03-29 1092 1092 1060 1066 361000 1066
2002-04-01 1060 1064 1055 1063 83000 1063
2002-04-02 1061 1076 1061 1076 15000 1076
2002-04-03 1064 1094 1064 1091 151000 1091
2002-04-04 1095 1107 1092 1100 132000 1100
2002-04-05 1100 1100 1089 1089 28000 1089
2002-04-08 1088 1100 1088 1099 3000 1099
2002-04-09 1090 1090 1078 1080 72000 1080
2002-04-10 1069 1083 1069 1078 16000 1078
2002-04-11 1095 1095 1075 1078 7000 1078
2002-04-12 1073 1073 1055 1062 205000 1062
2002-04-15 1059 1074 1056 1074 18000 1074
2002-04-16 1067 1084 1067 1084 95000 1084
2002-04-17 1095 1095 1090 1092 130000 1092
2002-04-18 1098 1102 1095 1101 363000 1101
2002-04-19 1094 1096 1088 1096 125000 1096
2002-04-22 1100 1110 1100 1110 268000 1110
2002-04-23 1101 1108 1100 1108 53000 1108
2002-04-24 1104 1107 1103 1104 110000 1104
2002-04-25 1102 1103 1100 1100 57000 1100
2002-04-26 1093 1093 1090 1093 62000 1093
2002-04-30 1097 1097 1087 1090 210000 1090
2002-05-01 1090 1093 1089 1092 176000 1092
2002-05-02 1097 1097 1090 1094 48000 1094
2002-05-07 1085 1085 1076 1076 12000 1076
2002-05-08 1075 1086 1075 1082 53000 1082
2002-05-09 1102 1107 1100 1100 167000 1100
2002-05-10 1089 1094 1086 1094 116000 1094
2002-05-13 1081 1081 1079 1079 64000 1079
2002-05-14 1093 1093 1075 1075 134000 1075
2002-05-15 1094 1096 1092 1093 163000 1093
2002-05-16 1109 1111 1097 1111 34000 1111
2002-05-17 1114 1121 1114 1120 300000 1120
2002-05-20 1118 1126 1118 1126 261000 1126
2002-05-21 1118 1121 1118 1121 11000 1121
2002-05-22 1120 1140 1120 1128 353000 1128
2002-05-23 1147 1147 1140 1145 161000 1145
2002-05-24 1145 1146 1140 1140 134000 1140
2002-05-27 1142 1150 1142 1142 233000 1142
2002-05-28 1139 1139 1132 1134 135000 1134
2002-05-29 1130 1148 1130 1131 122000 1131
2002-05-30 1129 1129 1118 1128 144000 1128
2002-05-31 1125 1134 1125 1128 85000 1128
2002-06-03 1130 1139 1119 1139 72000 1139
2002-06-04 1120 1137 1120 1124 71000 1124
2002-06-05 1122 1130 1121 1121 49000 1121
2002-06-06 1127 1127 1110 1113 103000 1113
2002-06-07 1108 1108 1100 1105 293000 1105
2002-06-10 1110 1110 1100 1100 57000 1100
2002-06-11 1101 1110 1101 1108 67000 1108
2002-06-12 1094 1099 1094 1099 12000 1099
2002-06-13 1111 1111 1080 1094 16000 1094
2002-06-14 1080 1080 1069 1069 29000 1069
2002-06-17 1047 1047 1031 1032 11000 1032
2002-06-18 1047 1051 1047 1051 11000 1051
2002-06-19 1036 1041 1015 1018 152000 1018
2002-06-20 1015 1029 1010 1029 102000 1029
2002-06-21 1014 1016 1009 1010 14000 1010
2002-06-24 1003 1017 993 1017 20000 1017
2002-06-25 1023 1029 1022 1029 4000 1029
2002-06-26 1014 1014 988 989 183000 989
2002-06-27 999 1004 996 1000 572000 1000
2002-06-28 1019 1029 1018 1026 21000 1026
2002-07-01 1026 1045 1026 1030 243000 1030
2002-07-02 1029 1034 1018 1034 92000 1034
2002-07-03 1032 1045 1028 1045 69000 1045
2002-07-04 1050 1050 1037 1037 7000 1037
2002-07-05 1046 1047 1042 1042 10000 1042
2002-07-08 1050 1066 1036 1036 156000 1036
2002-07-09 1035 1046 1031 1045 252000 1045
2002-07-10 1039 1043 1039 1041 21000 1041
2002-07-11 1033 1033 1014 1014 70000 1014
2002-07-12 1015 1027 1015 1024 212000 1024
2002-07-15 1019 1019 1002 1002 41000 1002
2002-07-16 1000 1002 989 989 291000 989
2002-07-17 991 991 974 991 43000 991
2002-07-18 1001 1008 999 1008 38000 1008
2002-07-19 994 995 986 989 115000 989
2002-07-22 974 992 974 986 55000 986
2002-07-23 983 995 983 995 5000 995
2002-07-24 981 987 972 972 122000 972
2002-07-25 992 992 968 968 181000 968
2002-07-26 964 964 939 939 175000 939
2002-07-29 949 958 941 947 264000 947
2002-07-30 967 978 967 973 77000 973
2002-07-31 970 970 962 962 267000 962
2002-08-01 970 970 956 960 10657000 960
2002-08-02 950 963 947 961 7209000 961
2002-08-05 959 962 947 951 3752000 951
2002-08-06 950 950 936 938 5306000 938
2002-08-07 958 967 955 965 6296000 965
2002-08-08 968 971 957 961 5548000 961
2002-08-09 975 983 968 981 5418000 981
2002-08-12 975 975 960 960 5832000 960
2002-08-13 957 962 950 955 5254000 955
2002-08-14 953 955 949 952 4128000 952
2002-08-15 962 967 959 963 2949000 963
2002-08-16 967 971 956 961 3434000 961
2002-08-19 965 965 940 945 5657000 945
2002-08-20 955 955 942 944 5565000 944
2002-08-21 944 952 939 948 8227000 948
2002-08-22 952 965 940 959 8957000 959
2002-08-23 967 975 965 966 11244000 966
2002-08-26 960 987 959 984 15144000 984
2002-08-27 981 981 964 964 11525000 964
2002-08-28 968 969 952 952 7309000 952
2002-08-29 949 949 936 938 7968000 938
2002-08-30 944 945 932 945 3701000 945
2002-09-02 940 940 931 931 1835000 931
2002-09-03 928 928 904 907 5985000 907
2002-09-04 890 895 880 887 4934000 887
2002-09-05 895 911 891 906 2880000 906
2002-09-06 888 898 884 897 2561000 897
2002-09-09 910 915 906 908 2716000 908
2002-09-10 910 925 910 914 1911000 914
2002-09-11 921 924 915 919 1898000 919
2002-09-12 918 924 912 921 3340000 921
2002-09-13 911 912 900 910 4695000 910
2002-09-17 920 936 920 934 4959000 934
2002-09-18 918 935 910 935 4102000 935
2002-09-19 963 975 947 947 8468000 947
2002-09-20 934 949 926 933 4327000 933
2002-09-24 915 918 903 917 3028000 917
2002-09-25 910 920 900 903 2806000 903
2002-09-26 923 926 917 920 2642000 920
2002-09-27 935 944 934 938 4430000 938
2002-09-30 930 935 918 931 2897000 931
2002-10-01 911 913 904 906 3232000 906
2002-10-02 920 920 895 895 1761000 895
2002-10-03 895 903 887 889 3060000 889
2002-10-04 887 894 880 894 2912000 894
2002-10-07 886 886 863 863 4016000 863
2002-10-08 859 870 859 863 1978000 863
2002-10-09 863 863 842 842 4107000 842
2002-10-10 832 842 818 841 5554000 841
2002-10-11 854 858 846 853 2027000 853
2002-10-15 863 882 863 882 2026000 882
2002-10-16 880 898 880 887 4555000 887
2002-10-17 883 899 883 887 2677000 887
2002-10-18 903 903 895 896 3064000 896
2002-10-21 899 903 890 890 2824000 890
2002-10-22 890 891 867 868 5848000 868
2002-10-23 854 871 849 868 5768000 868
2002-10-24 869 874 856 862 2908000 862
2002-10-25 856 877 856 875 1565000 875
2002-10-28 877 877 861 870 3935000 870
2002-10-29 863 874 863 868 1649000 868
2002-10-30 868 881 859 872 2049000 872
2002-10-31 882 885 861 866 2249000 866
2002-11-01 864 871 862 871 1864000 871
2002-11-05 881 896 880 895 3264000 895
2002-11-06 890 899 885 887 2065000 887
2002-11-07 880 887 880 884 1307000 884
2002-11-08 877 878 865 865 1646000 865
2002-11-11 863 863 840 842 2837000 842
2002-11-12 837 847 830 843 2115000 843
2002-11-13 846 849 840 840 2065000 840
2002-11-14 841 846 826 827 1622000 827
2002-11-15 843 846 836 845 1425000 845
2002-11-18 838 842 823 826 1089000 826
2002-11-19 821 828 811 821 1202000 821
2002-11-20 823 843 820 834 838000 834
2002-11-21 849 853 844 850 1765000 850
2002-11-22 869 869 855 864 2823000 864
2002-11-25 862 880 862 880 1981000 880
2002-11-26 881 886 864 867 1790000 867
2002-11-27 861 878 861 874 1433000 874
2002-11-28 887 897 884 893 2858000 893
2002-11-29 888 907 888 896 2630000 896
2002-12-02 894 899 888 891 1211000 891
2002-12-03 893 903 893 895 1304000 895
2002-12-04 885 887 876 878 1796000 878
2002-12-05 874 878 870 871 614000 871
2002-12-06 869 869 860 867 847000 867
2002-12-09 861 868 858 860 540000 860
2002-12-10 850 863 850 859 864000 859
2002-12-11 861 866 853 853 705000 853
2002-12-12 853 860 853 856 925000 856
2002-12-13 853 859 837 838 2282000 838
2002-12-16 839 843 827 831 831000 831
2002-12-17 843 843 833 833 959000 833
2002-12-18 833 836 818 818 913000 818
2002-12-19 818 829 810 829 989000 829
2002-12-20 826 831 821 827 1191000 827
2002-12-24 830 839 826 835 1050000 835
2002-12-25 835 835 828 832 843000 832
2002-12-26 838 848 837 845 827000 845
2002-12-27 847 853 846 852 1288000 852
2002-12-30 848 848 844 845 517000 845


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。