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
2003-01-06 8710 8790 8710 8760 130760 8760
2003-01-07 8840 8860 8650 8650 155770 8650
2003-01-08 8620 8630 8520 8550 123210 8550
2003-01-09 8480 8560 8440 8550 106490 8550
2003-01-10 8600 8600 8410 8460 173480 8460
2003-01-14 8500 8600 8480 8600 48860 8600
2003-01-15 8560 8640 8490 8610 117800 8610
2003-01-16 8610 8640 8570 8610 79590 8610
2003-01-17 8570 8770 8570 8710 203650 8710
2003-01-20 8650 8680 8520 8550 169360 8550
2003-01-21 8550 8780 8550 8740 133850 8740
2003-01-22 8730 8740 8590 8620 104660 8620
2003-01-23 8670 8840 8590 8790 219390 8790
2003-01-24 8820 8850 8720 8770 130150 8770
2003-01-27 8650 8720 8620 8630 154880 8630
2003-01-28 8550 8610 8530 8550 112190 8550
2003-01-29 8560 8570 8340 8380 360690 8380
2003-01-30 8380 8440 8330 8330 211530 8330
2003-01-31 8350 8370 8270 8360 165310 8360
2003-02-03 8330 8540 8270 8500 149570 8500
2003-02-04 8580 8620 8480 8480 106320 8480
2003-02-05 8430 8600 8430 8590 87450 8590
2003-02-06 8600 8630 8480 8510 91530 8510
2003-02-07 8510 8550 8450 8520 92270 8520
2003-02-10 8490 8530 8460 8510 40670 8510
2003-02-12 8530 8710 8530 8670 201420 8670
2003-02-13 8670 8710 8580 8640 182500 8640
2003-02-14 8600 8800 8600 8730 224910 8730
2003-02-17 8780 8850 8770 8770 234330 8770
2003-02-18 8810 8810 8700 8730 248560 8730
2003-02-19 8810 8810 8650 8670 166160 8670
2003-02-20 8650 8680 8610 8680 132300 8680
2003-02-21 8660 8720 8540 8560 178890 8560
2003-02-24 8590 8640 8530 8600 152880 8600
2003-02-25 8520 8520 8360 8380 372390 8380
2003-02-26 8380 8460 8360 8390 141960 8390
2003-02-27 8370 8420 8310 8400 152610 8400
2003-02-28 8470 8480 8370 8390 131130 8390
2003-03-03 8420 8560 8390 8560 132600 8560
2003-03-04 8480 8540 8460 8490 132590 8490
2003-03-05 8440 8530 8400 8500 53260 8500
2003-03-06 8490 8540 8380 8390 90070 8390
2003-03-07 8320 8380 8130 8140 330870 8140
2003-03-10 8100 8140 8020 8100 221260 8100
2003-03-11 7980 8090 7860 7870 354210 7870
2003-03-12 7970 8020 7910 7970 114570 7970
2003-03-13 7980 8020 7910 7910 69680 7910
2003-03-14 8110 8120 8000 8060 131330 8060
2003-03-17 8120 8120 7850 7850 151640 7850
2003-03-18 8090 8120 7980 7990 130790 7990
2003-03-19 8000 8140 7860 8140 242360 8140
2003-03-20 8150 8320 8150 8210 259360 8210
2003-03-24 8400 8480 8390 8440 394080 8440
2003-03-25 8300 8410 8250 8250 273680 8250
2003-03-26 8330 8460 8330 8450 132970 8450
2003-03-27 8410 8440 8390 8410 101390 8410
2003-03-28 8380 8410 8320 8370 88390 8370
2003-03-31 8290 8300 7960 7960 223140 7960
2003-04-01 7930 8090 7930 8060 233250 8060
2003-04-02 8140 8160 7980 8160 113010 8160
2003-04-03 8270 8270 8060 8060 132570 8060
2003-04-04 8050 8180 8030 8180 76510 8180
2003-04-07 8200 8370 8160 8350 138400 8350
2003-04-08 8260 8260 8150 8220 141910 8220
2003-04-09 8140 8230 8080 8110 79140 8110
2003-04-10 8090 8100 8010 8040 81730 8040
2003-04-11 8060 8060 7880 7930 276670 7930
2003-04-14 7920 7960 7770 7830 231270 7830
2003-04-15 7900 7970 7870 7940 140340 7940
2003-04-16 8010 8010 7930 7950 57720 7950
2003-04-17 7880 7930 7870 7900 80250 7900
2003-04-18 7950 7970 7940 7940 41100 7940
2003-04-21 7950 8070 7930 8040 87570 8040
2003-04-22 8040 8040 7810 7830 183240 7830
2003-04-23 7900 7970 7820 7880 79800 7880
2003-04-24 7930 8010 7880 7910 96430 7910
2003-04-25 7820 7830 7720 7790 289510 7790
2003-04-28 7700 7760 7680 7700 173000 7700
2003-04-30 7820 7900 7800 7870 166510 7870
2003-05-01 7870 7970 7810 7930 115840 7930
2003-05-02 7940 7990 7860 7990 86430 7990
2003-05-06 8090 8200 8080 8140 397280 8140
2003-05-07 8180 8220 8130 8130 177970 8130
2003-05-08 8100 8140 8090 8090 111630 8090
2003-05-09 8060 8220 8050 8210 124080 8210
2003-05-12 8270 8310 8220 8310 165920 8310
2003-05-13 8320 8400 8260 8280 227130 8280
2003-05-14 8280 8340 8260 8290 129810 8290
2003-05-15 8290 8290 8150 8200 93680 8200
2003-05-16 8220 8220 8160 8190 95760 8190
2003-05-19 8150 8170 8050 8140 167490 8140
2003-05-20 8040 8180 8030 8150 91330 8150
2003-05-21 8110 8200 8050 8080 110520 8080
2003-05-22 8100 8150 8080 8120 89000 8120
2003-05-23 8200 8280 8170 8260 119680 8260
2003-05-26 8270 8340 8260 8290 99020 8290
2003-05-27 8270 8290 8180 8200 69130 8200
2003-05-28 8310 8370 8310 8330 151190 8330
2003-05-29 8370 8450 8330 8430 305080 8430
2003-05-30 8430 8540 8430 8480 217810 8480
2003-06-02 8560 8680 8550 8640 321220 8640
2003-06-03 8630 8680 8560 8650 164340 8650
2003-06-04 8660 8740 8620 8640 226440 8640
2003-06-05 8770 8770 8680 8720 171080 8720
2003-06-06 8750 8880 8700 8830 268410 8830
2003-06-09 8880 8950 8810 8890 200960 8890
2003-06-10 8800 8880 8780 8830 90230 8830
2003-06-11 8910 9090 8910 8960 403310 8960
2003-06-12 9050 9090 8960 8970 255610 8970
2003-06-13 9000 9090 8950 9040 273860 9040
2003-06-16 8980 8990 8890 8900 133630 8900
2003-06-17 9090 9130 9050 9120 264690 9120
2003-06-18 9150 9250 9140 9160 318650 9160
2003-06-19 9170 9220 9060 9220 184160 9220
2003-06-20 9100 9190 9100 9180 143400 9180
2003-06-23 9200 9240 9140 9220 156120 9220
2003-06-24 9100 9160 8960 9000 246180 9000
2003-06-25 9000 9050 8980 9030 68230 9030
2003-06-26 8990 9020 8920 9000 127490 9000
2003-06-27 9100 9200 9100 9180 433300 9180
2003-06-30 9150 9200 9140 9180 77470 9180
2003-07-01 9150 9360 9150 9360 531710 9360
2003-07-02 9410 9670 9410 9640 1077900 9640
2003-07-03 9850 9870 9470 9580 785950 9580
2003-07-04 9430 9630 9430 9590 194520 9590
2003-07-07 9610 9820 9590 9780 306530 9780
2003-07-08 9990 10000 9840 9870 505430 9870
2003-07-09 9920 9990 9800 9960 371010 9960
2003-07-10 9960 10060 9910 9910 330020 9910
2003-07-11 9810 9810 9580 9590 380150 9590
2003-07-14 9700 9780 9650 9720 110110 9720
2003-07-15 9890 9890 9730 9750 202670 9750
2003-07-16 9820 9840 9620 9710 180670 9710
2003-07-17 9580 9600 9480 9510 129780 9510
2003-07-18 9430 9570 9420 9520 101500 9520
2003-07-22 9490 9520 9400 9470 129390 9470
2003-07-23 9590 9620 9550 9620 92560 9620
2003-07-24 9640 9710 9550 9550 108050 9550
2003-07-25 9610 9680 9550 9660 138180 9660
2003-07-28 9800 9850 9750 9850 135460 9850
2003-07-29 9900 9920 9810 9830 115980 9830
2003-07-30 9810 9810 9590 9590 116980 9590
2003-07-31 9600 9630 9490 9570 184820 9570
2003-08-01 9650 9650 9510 9540 119160 9540
2003-08-04 9480 9510 9430 9450 93180 9450
2003-08-05 9450 9450 9290 9400 207810 9400
2003-08-06 9260 9360 9240 9340 205500 9340
2003-08-07 9330 9330 9210 9270 172170 9270
2003-08-08 9270 9350 9230 9290 85160 9290
2003-08-11 9350 9480 9330 9480 151200 9480
2003-08-12 9540 9600 9510 9560 123770 9560
2003-08-13 9660 9750 9630 9700 174040 9700
2003-08-14 9750 9910 9650 9890 259170 9890
2003-08-15 9940 10020 9830 9860 286460 9860
2003-08-18 9960 10040 9930 10040 243560 10040
2003-08-19 10120 10230 10120 10210 376350 10210
2003-08-20 10220 10320 10150 10280 202830 10280
2003-08-21 10200 10360 10180 10350 168110 10350
2003-08-22 10400 10400 10240 10300 136400 10300
2003-08-25 10250 10320 10190 10240 108970 10240
2003-08-26 10220 10360 10160 10340 256290 10340
2003-08-27 10360 10400 10240 10240 116420 10240
2003-08-28 10330 10330 10180 10210 151300 10210
2003-08-29 10310 10350 10260 10300 178240 10300
2003-09-01 10370 10650 10350 10620 433690 10620
2003-09-02 10670 10730 10600 10720 252730 10720
2003-09-03 10790 10790 10580 10680 232440 10680
2003-09-04 10760 10770 10630 10630 256880 10630
2003-09-05 10710 10710 10580 10600 195700 10600
2003-09-08 10550 10710 10530 10650 91760 10650
2003-09-09 10750 10920 10750 10920 287320 10920
2003-09-10 10840 10920 10820 10840 283140 10840
2003-09-11 10750 10760 10520 10540 259160 10540
2003-09-12 10610 10730 10600 10720 146990 10720
2003-09-16 10790 10900 10750 10890 346570 10890
2003-09-17 11100 11100 10910 10910 422540 10910
2003-09-18 10900 11070 10850 11050 304830 11050
2003-09-19 11180 11180 10920 10940 242560 10940
2003-09-22 10800 10800 10400 10460 414730 10460
2003-09-24 10520 10650 10350 10450 528670 10450
2003-09-25 10340 10380 10220 10240 302970 10240
2003-09-26 10180 10370 10180 10320 168630 10320
2003-09-29 10280 10310 10150 10180 191410 10180
2003-09-30 10320 10440 10250 10250 157550 10250
2003-10-01 10220 10380 10180 10350 134160 10350
2003-10-02 10560 10680 10470 10670 360550 10670
2003-10-03 10640 10740 10600 10730 169730 10730
2003-10-06 10870 10920 10720 10720 265620 10720
2003-10-07 10810 10880 10710 10830 91940 10830
2003-10-08 10770 10800 10500 10510 338800 10510
2003-10-09 10560 10610 10490 10500 145750 10500
2003-10-10 10640 10860 10590 10790 278110 10790
2003-10-14 10930 11030 10890 10920 358870 10920
2003-10-15 11030 11030 10860 10870 244660 10870
2003-10-16 10880 11040 10830 10990 221740 10990
2003-10-17 11070 11130 10980 11010 282350 11010
2003-10-20 10960 11230 10870 11160 292710 11160
2003-10-21 11220 11240 11000 11060 253530 11060
2003-10-22 11070 11070 10850 10870 235160 10870
2003-10-23 10620 10650 10260 10280 569580 10280
2003-10-24 10440 10490 10200 10400 311730 10400
2003-10-27 10360 10490 10360 10450 170360 10450
2003-10-28 10520 10600 10460 10520 188780 10520
2003-10-29 10720 10820 10670 10720 258670 10720
2003-10-30 10700 10770 10640 10670 120630 10670
2003-10-31 10730 10780 10530 10600 166600 10600
2003-11-04 10860 10890 10780 10870 254270 10870
2003-11-05 10800 10850 10670 10840 167780 10840
2003-11-06 10820 10820 10510 10530 257290 10530
2003-11-07 10610 10640 10480 10640 212060 10640
2003-11-10 10570 10630 10480 10540 167470 10540
2003-11-11 10400 10400 10120 10260 510740 10260
2003-11-12 10250 10340 10160 10220 162410 10220
2003-11-13 10420 10450 10280 10320 246290 10320
2003-11-14 10380 10380 10170 10190 209950 10190
2003-11-17 10060 10060 9750 9760 660330 9760
2003-11-18 9780 9920 9700 9900 275990 9900
2003-11-19 9740 9750 9610 9650 361750 9650
2003-11-20 9800 9900 9660 9870 294120 9870
2003-11-21 9750 9900 9750 9850 182450 9850
2003-11-25 10000 10070 9960 10010 249810 10010
2003-11-26 9990 10170 9990 10160 192540 10160
2003-11-27 10150 10180 10080 10150 108300 10150
2003-11-28 10160 10160 10040 10150 185590 10150
2003-12-01 9990 10450 9910 10410 421860 10410
2003-12-02 10460 10560 10370 10380 305850 10380
2003-12-03 10390 10490 10330 10360 145950 10360
2003-12-04 10340 10460 10340 10420 129790 10420
2003-12-05 10410 10470 10330 10380 291660 10380
2003-12-08 10280 10280 10020 10090 555900 10090
2003-12-09 10150 10170 10010 10100 139740 10100
2003-12-10 10010 10020 9870 9950 310050 9950
2003-12-11 10000 10100 9980 10080 183790 10080
2003-12-12 10230 10240 10110 10170 280070 10170
2003-12-15 10430 10510 10400 10450 474030 10450
2003-12-16 10210 10300 10200 10270 243300 10270
2003-12-17 10290 10300 10060 10100 181070 10100
2003-12-18 10140 10180 10090 10100 185770 10100
2003-12-19 10240 10320 10230 10270 272930 10270
2003-12-22 10240 10400 10240 10340 79990 10340
2003-12-24 10430 10430 10330 10340 158300 10340
2003-12-25 10370 10400 10330 10400 113200 10400
2003-12-26 10380 10470 10360 10420 141720 10420
2003-12-29 10460 10590 10460 10470 297920 10470
2003-12-30 10640 10740 10630 10720 293030 10720


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。