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
2002-01-04 10750 10880 10690 10840 140860 10840
2002-01-07 11000 11000 10820 10850 226620 10850
2002-01-08 10830 10850 10690 10690 72800 10690
2002-01-09 10710 10770 10670 10700 28080 10700
2002-01-10 10700 10720 10520 10590 52840 10590
2002-01-11 10630 10640 10470 10500 67410 10500
2002-01-15 10310 10350 10250 10270 75930 10270
2002-01-16 10200 10280 10110 10250 71150 10250
2002-01-17 10160 10270 10090 10180 40200 10180
2002-01-18 10220 10320 10200 10260 18510 10260
2002-01-21 10240 10400 10190 10290 24310 10290
2002-01-22 10260 10290 10060 10070 84070 10070
2002-01-23 10080 10170 10060 10080 82060 10080
2002-01-24 10150 10250 10020 10030 46700 10030
2002-01-25 10150 10200 10030 10180 52850 10180
2002-01-28 10200 10310 10170 10240 42750 10240
2002-01-29 10220 10220 10040 10040 28580 10040
2002-01-30 9940 9950 9870 9920 155020 9920
2002-01-31 9990 10030 9910 9990 35470 9990
2002-02-01 10000 10040 9740 9800 124410 9800
2002-02-04 9780 9780 9650 9660 45570 9660
2002-02-05 9600 9700 9500 9530 58230 9530
2002-02-06 9470 9600 9450 9460 31740 9460
2002-02-07 9500 9650 9490 9590 237350 9590
2002-02-08 9580 9760 9550 9720 76550 9720
2002-02-12 9940 9960 9860 9880 59600 9880
2002-02-13 9900 10040 9890 9990 63140 9990
2002-02-14 10030 10250 10030 10080 85640 10080
2002-02-15 10100 10150 10050 10090 52460 10090
2002-02-18 10000 10120 9990 10110 35410 10110
2002-02-19 10110 10170 9780 9790 50880 9790
2002-02-20 9760 9900 9760 9850 72030 9850
2002-02-21 9950 10300 9900 10300 86320 10300
2002-02-22 10190 10440 10170 10340 73480 10340
2002-02-25 10380 10460 10300 10300 72200 10300
2002-02-26 10420 10460 10200 10210 20460 10210
2002-02-27 10270 10610 10270 10610 122030 10610
2002-02-28 10630 10810 10580 10580 90450 10580
2002-03-01 10650 10880 10550 10880 48600 10880
2002-03-04 10980 11450 10980 11390 216600 11390
2002-03-05 11600 11630 11360 11430 128790 11430
2002-03-06 11360 11650 11360 11390 39990 11390
2002-03-07 11540 11710 11510 11700 83650 11700
2002-03-08 11790 12020 11600 11990 146690 11990
2002-03-11 12010 12060 11800 11970 76870 11970
2002-03-12 11890 11900 11670 11670 56190 11670
2002-03-13 11600 11800 11430 11430 50250 11430
2002-03-14 11440 11590 11380 11590 35260 11590
2002-03-15 11640 11740 11550 11650 29870 11650
2002-03-18 11820 11820 11510 11520 62550 11520
2002-03-19 11610 11820 11610 11820 47340 11820
2002-03-20 11850 11850 11510 11540 44100 11540
2002-03-22 11500 11530 11350 11380 88660 11380
2002-03-25 11320 11380 11190 11270 51390 11270
2002-03-26 11270 11580 11210 11210 16340 11210
2002-03-27 11300 11460 11240 11350 31600 11350
2002-03-28 11350 11400 11300 11330 13260 11330
2002-03-29 11360 11430 11080 11170 54480 11170
2002-04-01 11160 11220 11070 11130 48000 11130
2002-04-02 11200 11250 11100 11250 11480 11250
2002-04-03 11140 11520 11060 11440 55950 11440
2002-04-04 11440 11580 11380 11440 26060 11440
2002-04-05 11410 11460 11350 11380 8980 11380
2002-04-08 11370 11480 11320 11380 15030 11380
2002-04-09 11380 11400 11180 11190 20070 11190
2002-04-10 11160 11340 11110 11250 34570 11250
2002-04-11 11390 11390 11190 11190 14130 11190
2002-04-12 11100 11170 10950 11070 72170 11070
2002-04-15 11100 11220 10990 11210 47860 11210
2002-04-16 11190 11410 11190 11400 30960 11400
2002-04-17 11510 11600 11480 11560 59010 11560
2002-04-18 11550 11690 11550 11610 33900 11610
2002-04-19 11500 11580 11450 11550 25160 11550
2002-04-22 11570 11800 11570 11750 87740 11750
2002-04-23 11670 11860 11650 11810 36900 11810
2002-04-24 11790 11870 11710 11720 25710 11720
2002-04-25 11760 11770 11640 11690 11920 11690
2002-04-26 11750 11750 11510 11620 72810 11620
2002-04-30 11520 11590 11500 11550 18590 11550
2002-05-01 11660 11660 11580 11600 14670 11600
2002-05-02 11700 11700 11570 11600 16430 11600
2002-05-07 11530 11530 11310 11360 30680 11360
2002-05-08 11450 11640 11420 11590 31850 11590
2002-05-09 11750 11820 11680 11690 25400 11690
2002-05-10 11630 11630 11580 11590 6440 11590
2002-05-13 11530 11530 11360 11360 31660 11360
2002-05-14 11560 11560 11380 11420 10950 11420
2002-05-15 11650 11730 11580 11690 53150 11690
2002-05-16 11650 11790 11620 11750 20150 11750
2002-05-17 11820 11980 11820 11850 146220 11850
2002-05-20 11950 12000 11900 11900 45700 11900
2002-05-21 11850 11870 11820 11840 40880 11840
2002-05-22 11860 12040 11810 12040 60440 12040
2002-05-23 12050 12090 11960 11970 116690 11970
2002-05-24 12030 12060 11900 12020 87300 12020
2002-05-27 12000 12140 12000 12000 47720 12000
2002-05-28 12010 12010 11940 11980 15430 11980
2002-05-29 11920 11930 11840 11890 17370 11890
2002-05-30 11860 11860 11730 11840 21170 11840
2002-05-31 11830 11950 11800 11820 30310 11820
2002-06-03 11870 11980 11850 11980 21560 11980
2002-06-04 11910 11910 11670 11700 61890 11700
2002-06-05 11770 11800 11700 11720 18670 11720
2002-06-06 11770 11780 11590 11640 24210 11640
2002-06-07 11550 11550 11410 11480 54530 11480
2002-06-10 11560 11560 11410 11410 15790 11410
2002-06-11 11450 11550 11450 11500 9840 11500
2002-06-12 11450 11450 11310 11370 64010 11370
2002-06-13 11450 11450 11180 11190 86470 11190
2002-06-14 11190 11190 10930 10930 105920 10930
2002-06-17 10900 10910 10630 10740 60310 10740
2002-06-18 10940 10950 10770 10900 31240 10900
2002-06-19 10820 10820 10480 10520 107130 10520
2002-06-20 10490 10660 10350 10590 60170 10590
2002-06-21 10500 10500 10350 10360 52000 10360
2002-06-24 10200 10520 10200 10490 50770 10490
2002-06-25 10460 10620 10460 10500 32650 10500
2002-06-26 10360 10360 10100 10150 97430 10150
2002-06-27 10310 10590 10270 10290 50170 10290
2002-06-28 10400 10640 10400 10620 41300 10620
2002-07-01 10580 10720 10580 10630 38680 10630
2002-07-02 10500 10710 10420 10710 36310 10710
2002-07-03 10520 10900 10510 10810 91010 10810
2002-07-04 10830 10830 10670 10680 34290 10680
2002-07-05 10720 10890 10710 10860 47760 10860
2002-07-08 11040 11080 10780 10800 36050 10800
2002-07-09 10780 10960 10780 10960 23160 10960
2002-07-10 10850 10960 10730 10730 34380 10730
2002-07-11 10600 10640 10460 10540 56870 10540
2002-07-12 10620 10690 10580 10620 48230 10620
2002-07-15 10550 10550 10380 10410 103800 10410
2002-07-16 10400 10500 10260 10260 44920 10260
2002-07-17 10260 10340 10120 10330 108650 10330
2002-07-18 10410 10500 10340 10420 97870 10420
2002-07-19 10320 10370 10180 10200 64370 10200
2002-07-22 10000 10280 9960 10150 76870 10150
2002-07-23 10080 10270 10000 10210 112800 10210
2002-07-24 10130 10140 9890 9910 169960 9910
2002-07-25 10200 10210 9910 9920 52260 9920
2002-07-26 9920 9920 9550 9600 238770 9600
2002-07-29 9730 9850 9650 9730 92460 9730
2002-07-30 9950 10010 9910 10010 128490 10010
2002-07-31 10020 10020 9840 9880 87400 9880
2002-08-01 9970 9970 9750 9800 52180 9800
2002-08-02 9700 9800 9610 9740 95430 9740
2002-08-05 9670 9790 9640 9730 52270 9730
2002-08-06 9650 9650 9460 9520 160610 9520
2002-08-07 9750 9910 9720 9910 148670 9910
2002-08-08 9910 9950 9750 9810 77640 9810
2002-08-09 9940 10050 9870 9970 151740 9970
2002-08-12 9910 9940 9760 9770 111110 9770
2002-08-13 9700 9810 9670 9710 35670 9710
2002-08-14 9650 9680 9620 9670 33770 9670
2002-08-15 9800 9860 9780 9790 15290 9790
2002-08-16 9870 9890 9730 9800 27220 9800
2002-08-19 9760 9770 9510 9600 119530 9600
2002-08-20 9750 9750 9590 9640 33630 9640
2002-08-21 9580 9720 9510 9600 85110 9600
2002-08-22 9610 9850 9560 9810 87780 9810
2002-08-23 9900 9970 9860 9880 85040 9880
2002-08-26 9740 10160 9740 10090 306370 10090
2002-08-27 10060 10060 9900 9900 85650 9900
2002-08-28 9900 9980 9760 9800 118620 9800
2002-08-29 9700 9710 9570 9610 96980 9610
2002-08-30 9650 9690 9540 9640 51310 9640
2002-09-02 9600 9600 9490 9510 60900 9510
2002-09-03 9500 9500 9240 9260 221100 9260
2002-09-04 9060 9170 9010 9090 148940 9090
2002-09-05 9180 9300 9080 9210 41340 9210
2002-09-06 9120 9150 8980 9110 79560 9110
2002-09-09 9300 9360 9280 9330 44480 9330
2002-09-10 9350 9450 9270 9310 54340 9310
2002-09-11 9400 9440 9350 9400 25860 9400
2002-09-12 9380 9430 9260 9430 57010 9430
2002-09-13 9280 9290 9150 9250 32060 9250
2002-09-17 9420 9650 9390 9620 83280 9620
2002-09-18 9360 9600 9240 9600 127000 9600
2002-09-19 9750 9970 9640 9660 137420 9660
2002-09-20 9490 9670 9450 9480 35420 9480
2002-09-24 9330 9340 9180 9320 54730 9320
2002-09-25 9200 9390 9150 9210 80290 9210
2002-09-26 9340 9430 9330 9370 27380 9370
2002-09-27 9500 9620 9480 9610 74540 9610
2002-09-30 9430 9500 9330 9330 13060 9330
2002-10-01 9260 9260 9130 9140 92080 9140
2002-10-02 9340 9340 9090 9120 52610 9120
2002-10-03 9080 9130 8930 8940 121050 8940
2002-10-04 8890 9040 8880 9010 56310 9010
2002-10-07 8900 8900 8680 8680 122390 8680
2002-10-08 8690 8820 8690 8750 30820 8750
2002-10-09 8740 8740 8540 8560 59550 8560
2002-10-10 8500 8530 8240 8470 89900 8470
2002-10-11 8630 8640 8510 8580 42140 8580
2002-10-15 8680 8910 8680 8870 48960 8870
2002-10-16 9010 9020 8840 8880 64440 8880
2002-10-17 8850 9070 8850 8990 56700 8990
2002-10-18 9100 9150 9080 9130 74230 9130
2002-10-21 9100 9140 8940 8940 24850 8940
2002-10-22 9030 9030 8710 8730 60300 8730
2002-10-23 8650 8780 8530 8770 17480 8770
2002-10-24 8810 8810 8570 8640 49070 8640
2002-10-25 8640 8780 8630 8710 22660 8710
2002-10-28 8730 8820 8590 8800 29000 8800
2002-10-29 8730 8780 8680 8680 55780 8680
2002-10-30 8700 8860 8600 8800 64320 8800
2002-10-31 8880 8880 8600 8620 48530 8620
2002-11-01 8690 8770 8590 8770 62280 8770
2002-11-05 8850 9040 8820 9000 87640 9000
2002-11-06 9000 9120 8930 9000 94430 9000
2002-11-07 8950 8970 8870 8890 20240 8890
2002-11-08 8810 8840 8680 8700 81700 8700
2002-11-11 8630 8630 8460 8480 169130 8480
2002-11-12 8400 8550 8390 8530 67010 8530
2002-11-13 8550 8550 8420 8450 60420 8450
2002-11-14 8440 8530 8320 8330 75280 8330
2002-11-15 8480 8590 8440 8590 89080 8590
2002-11-18 8500 8510 8320 8390 27510 8390
2002-11-19 8370 8440 8270 8380 88450 8380
2002-11-20 8410 8540 8380 8490 52300 8490
2002-11-21 8600 8710 8570 8670 33770 8670
2002-11-22 8800 8850 8740 8790 52900 8790
2002-11-25 8790 8970 8770 8920 106270 8920
2002-11-26 8910 8990 8770 8840 37640 8840
2002-11-27 8760 8940 8760 8900 121490 8900
2002-11-28 9030 9240 9030 9230 199550 9230
2002-11-29 9190 9320 9150 9200 192780 9200
2002-12-02 9210 9270 9130 9210 47150 9210
2002-12-03 9260 9350 9180 9190 33580 9190
2002-12-04 9110 9130 8990 9010 36920 9010
2002-12-05 8960 9050 8920 8930 42190 8930
2002-12-06 8910 8940 8830 8940 41070 8940
2002-12-09 8930 8960 8830 8870 16830 8870
2002-12-10 8750 8880 8710 8840 18330 8840
2002-12-11 8870 8910 8720 8720 20340 8720
2002-12-12 8720 8780 8710 8770 33070 8770
2002-12-13 8720 8720 8520 8550 101160 8550
2002-12-16 8500 8590 8440 8480 53200 8480
2002-12-17 8600 8610 8510 8570 62010 8570
2002-12-18 8530 8530 8330 8350 67930 8350
2002-12-19 8320 8450 8290 8450 30420 8450
2002-12-20 8450 8450 8320 8430 40800 8430
2002-12-24 8460 8590 8420 8570 28290 8570
2002-12-25 8560 8560 8480 8520 19220 8520
2002-12-26 8550 8730 8550 8730 54650 8730
2002-12-27 8680 8710 8650 8710 26660 8710
2002-12-30 8560 8620 8560 8580 32690 8580


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。