個別株価データ

個別株価データ

東証JQS(情報・通信)
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 5100 5330 5100 5330 5600 888.3
2006-01-05 5390 5500 5200 5320 12400 886.7
2006-01-06 5320 5330 4980 5050 8000 841.7
2006-01-10 5050 5100 4900 4900 6300 816.7
2006-01-11 4900 5000 4820 4990 3700 831.7
2006-01-12 5050 5210 5050 5200 3700 866.7
2006-01-13 5210 5350 5210 5270 3500 878.3
2006-01-16 5300 5500 5270 5400 7500 900
2006-01-17 5340 5350 4900 5000 14000 833.3
2006-01-18 4850 4860 4100 4730 27400 788.3
2006-01-19 4600 4800 4490 4790 16900 798.3
2006-01-20 4790 4950 4700 4860 13000 810
2006-01-23 4850 4860 4550 4800 5600 800
2006-01-24 4700 4950 4700 4950 5600 825
2006-01-25 5090 5090 4970 4980 1600 830
2006-01-26 5000 5050 4950 4950 2800 825
2006-01-27 4950 4960 4940 4950 2500 825
2006-01-30 4950 5090 4950 5060 5200 843.3
2006-01-31 5050 5060 4790 4790 2100 798.3
2006-02-01 4780 4820 4600 4690 4900 781.7
2006-02-02 4700 4770 4690 4760 2800 793.3
2006-02-03 4710 4710 4500 4600 4000 766.7
2006-02-06 4590 4690 4550 4690 4100 781.7
2006-02-07 4670 4680 4590 4650 3000 775
2006-02-08 4640 4700 4600 4680 4100 780
2006-02-09 4660 4750 4660 4740 2700 790
2006-02-10 4710 4800 4550 4700 4300 783.3
2006-02-13 4590 4690 4350 4400 15400 733.3
2006-02-14 4290 4300 4000 4280 8500 713.3
2006-02-15 4160 4250 4120 4200 6800 700
2006-02-16 4060 4100 4050 4060 3200 676.7
2006-02-17 4050 4100 3980 3990 5300 665
2006-02-20 3900 3910 3250 3350 15800 558.3
2006-02-21 3330 3610 3330 3600 5600 600
2006-02-22 3620 3900 3610 3900 4900 650
2006-02-23 3980 3980 3920 3920 1500 653.3
2006-02-24 4000 4140 3940 4140 1700 690
2006-02-27 4250 4350 4100 4350 4500 725
2006-02-28 4400 4450 4270 4440 2600 740
2006-03-01 4210 4210 4120 4200 2600 700
2006-03-02 4190 4200 4050 4200 2500 700
2006-03-03 4050 4170 4010 4010 1200 668.3
2006-03-06 3990 4000 3940 3950 1200 658.3
2006-03-07 3900 3950 3820 3950 900 658.3
2006-03-08 3840 3910 3840 3910 700 651.7
2006-03-09 3860 4000 3850 4000 1000 666.7
2006-03-10 3980 3990 3970 3980 400 663.3
2006-03-13 3990 4100 3990 4100 2600 683.3
2006-03-14 4080 4150 4050 4150 3300 691.7
2006-03-15 4160 4230 4090 4100 4900 683.3
2006-03-16 4160 4200 4090 4160 4900 693.3
2006-03-17 4160 4160 4100 4160 900 693.3
2006-03-20 4180 4310 4180 4250 4400 708.3
2006-03-22 4300 4300 4250 4250 3100 708.3
2006-03-23 4260 4260 4200 4220 1500 703.3
2006-03-24 4190 4190 4060 4060 6500 676.7
2006-03-27 4110 4120 3980 3980 7400 663.3
2006-03-28 4040 4260 4040 4200 9200 700
2006-03-29 4190 4260 4190 4250 2300 708.3
2006-03-30 4310 4400 4300 4400 1100 733.3
2006-03-31 4400 4480 4370 4400 2300 733.3
2006-04-03 4440 4580 4440 4560 3000 760
2006-04-04 4570 4590 4410 4510 3500 751.7
2006-04-05 4530 4560 4400 4450 1700 741.7
2006-04-06 4480 4480 4400 4440 1300 740
2006-04-07 4400 4660 4400 4660 7300 776.7
2006-04-10 4670 4790 4660 4790 13900 798.3
2006-04-11 4800 4860 4670 4800 8600 800
2006-04-12 4900 4900 4590 4800 5000 800
2006-04-13 4800 4820 4680 4770 2400 795
2006-04-14 4720 4810 4680 4800 2200 800
2006-04-17 4800 4970 4790 4870 12000 811.7
2006-04-18 4790 4840 4750 4840 1700 806.7
2006-04-19 4840 4850 4770 4770 23000 795
2006-04-20 4710 4710 4660 4670 2200 778.3
2006-04-21 4500 4600 4500 4580 2100 763.3
2006-04-24 4510 4510 4450 4490 8100 748.3
2006-04-25 4450 4490 4400 4400 3700 733.3
2006-04-26 4410 4410 4270 4300 2600 716.7
2006-04-27 4300 4400 4300 4400 400 733.3
2006-04-28 4490 4600 4260 4300 4000 716.7
2006-05-01 4300 4390 4300 4350 600 725
2006-05-02 4350 4390 4350 4390 200 731.7
2006-05-08 4400 4400 4370 4400 5800 733.3
2006-05-09 4390 4460 4390 4430 2400 738.3
2006-05-10 4490 4500 4400 4450 12600 741.7
2006-05-11 4410 4430 4400 4400 1600 733.3
2006-05-12 4360 4360 4190 4260 3400 710
2006-05-15 4260 4270 4260 4260 500 710
2006-05-16 4310 4310 4060 4060 1700 676.7
2006-05-17 4070 4080 3910 3950 1400 658.3
2006-05-18 3890 3900 3770 3770 6200 628.3
2006-05-19 3810 3980 3700 3980 6300 663.3
2006-05-22 4040 4290 4040 4290 3900 715
2006-05-23 4100 4250 4100 4250 2300 708.3
2006-05-24 4160 4250 4150 4180 400 696.7
2006-05-25 4250 4320 4210 4300 1100 716.7
2006-05-29 4410 4420 4400 4400 2800 733.3
2006-05-30 4230 4400 4190 4380 1600 730
2006-05-31 4200 4200 4200 4200 700 700
2006-06-01 4210 4300 4210 4300 4400 716.7
2006-06-02 4150 4200 4100 4190 11500 698.3
2006-06-05 4180 4250 4180 4250 900 708.3
2006-06-06 4150 4190 4150 4190 1700 698.3
2006-06-07 4150 4210 4150 4180 3600 696.7
2006-06-08 4140 4150 4140 4150 11900 691.7
2006-06-09 4160 4190 4130 4170 5100 695
2006-06-12 4200 4200 4200 4200 200 700
2006-06-13 4100 4130 4000 4080 5500 680
2006-06-14 4060 4100 4000 4080 1900 680
2006-06-15 4130 4190 4040 4080 1700 680
2006-06-16 4100 4220 4100 4150 4600 691.7
2006-06-19 4090 4140 4090 4140 700 690
2006-06-20 4090 4090 4030 4090 1700 681.7
2006-06-21 4070 4090 4060 4090 400 681.7
2006-06-22 4110 4110 4110 4110 100 685
2006-06-23 4110 4110 3960 4050 2200 675
2006-06-26 4090 4130 4080 4130 3200 688.3
2006-06-27 4090 4100 4050 4080 700 680
2006-06-28 4130 4140 4000 4090 2400 681.7
2006-06-29 4070 4070 3970 4060 3500 676.7
2006-06-30 4060 4070 3990 4070 4700 678.3
2006-07-03 4060 4100 4010 4100 2400 683.3
2006-07-04 4060 4090 4050 4090 1200 681.7
2006-07-05 4020 4090 4010 4090 1000 681.7
2006-07-06 4090 4090 4090 4090 100 681.7
2006-07-07 4020 4070 4020 4070 500 678.3
2006-07-10 4010 4060 4000 4030 1400 671.7
2006-07-11 4000 4000 4000 4000 2100 666.7
2006-07-12 3990 4080 3990 4040 6500 673.3
2006-07-13 4000 4030 4000 4030 600 671.7
2006-07-14 4020 4020 4020 4020 500 670
2006-07-18 4000 4000 3850 3980 3100 663.3
2006-07-19 3900 3940 3800 3840 2800 640
2006-07-20 3860 4000 3850 4000 3200 666.7
2006-07-21 3950 3950 3900 3900 400 650
2006-07-24 3860 3890 3850 3890 400 648.3
2006-07-25 3990 4010 3950 4000 2600 666.7
2006-07-26 3910 3920 3900 3900 500 650
2006-07-27 3900 3900 3800 3890 1600 648.3
2006-07-28 3990 4000 3960 3960 1000 660
2006-07-31 3890 3960 3890 3960 1000 660
2006-08-01 3900 3960 3900 3960 800 660
2006-08-02 3950 3960 3920 3960 1200 660
2006-08-03 3960 4080 3960 4080 1900 680
2006-08-04 4070 4080 4000 4030 700 671.7
2006-08-07 3920 4000 3920 4000 200 666.7
2006-08-08 4000 4000 3900 3950 700 658.3
2006-08-09 3950 3950 3900 3900 1600 650
2006-08-10 3870 4040 3870 4040 1200 673.3
2006-08-11 4000 4000 3850 3850 1000 641.7
2006-08-14 3860 3900 3810 3840 4400 640
2006-08-15 3860 4000 3850 4000 2000 666.7
2006-08-16 3920 3990 3920 3930 600 655
2006-08-17 3950 3950 3870 3880 1600 646.7
2006-08-18 3880 3880 3850 3870 1500 645
2006-08-21 3860 3870 3800 3820 2900 636.7
2006-08-22 3830 3830 3800 3830 2000 638.3
2006-08-23 3810 3840 3810 3830 1500 638.3
2006-08-24 3840 3840 3780 3800 24000 633.3
2006-08-25 3850 3860 3800 3800 11400 633.3
2006-08-28 3900 3910 3800 3830 2100 638.3
2006-08-29 3830 3840 3800 3810 8400 635
2006-08-30 3800 3840 3790 3840 11500 640
2006-08-31 3800 3850 3800 3810 1900 635
2006-09-01 3820 3840 3800 3840 1100 640
2006-09-04 3810 3820 3800 3800 2400 633.3
2006-09-05 4040 4110 3920 3940 34000 656.7
2006-09-06 3940 3940 3820 3830 14500 638.3
2006-09-07 3880 3910 3850 3880 2100 646.7
2006-09-08 3840 3860 3820 3850 1800 641.7
2006-09-11 3900 3900 3850 3900 1800 650
2006-09-12 3900 3900 3830 3890 3200 648.3
2006-09-13 3890 3890 3830 3830 800 638.3
2006-09-14 3830 3830 3800 3800 2000 633.3
2006-09-15 3800 3830 3790 3830 2300 638.3
2006-09-19 3800 3830 3800 3830 400 638.3
2006-09-20 3800 3820 3800 3800 2200 633.3
2006-09-21 3800 3860 3800 3850 2000 641.7
2006-09-22 3800 3820 3800 3820 1100 636.7
2006-09-25 3830 3850 3800 3800 2100 633.3
2006-09-26 1901 1909 1900 1900 6800 633.3
2006-09-27 1868 1900 1849 1899 1300 633
2006-09-28 1900 1950 1880 1949 4400 649.7
2006-09-29 1949 1949 1869 1949 900 649.7
2006-10-02 1900 1900 1870 1871 1800 623.7
2006-10-03 1884 1884 1850 1850 300 616.7
2006-10-04 1821 1850 1820 1835 2800 611.7
2006-10-05 1830 1830 1820 1821 800 607
2006-10-06 1820 1899 1810 1840 1900 613.3
2006-10-10 1800 1839 1800 1820 4800 606.7
2006-10-11 1800 1802 1800 1800 14200 600
2006-10-12 1800 1801 1800 1800 900 600
2006-10-13 1799 1801 1750 1801 1000 600.3
2006-10-16 1781 1801 1780 1780 1200 593.3
2006-10-17 1789 1790 1789 1789 5100 596.3
2006-10-18 1789 1790 1778 1779 1300 593
2006-10-19 1780 1849 1780 1798 1100 599.3
2006-10-20 1799 1800 1789 1794 4000 598
2006-10-24 1800 1813 1800 1813 1100 604.3
2006-10-25 1840 1841 1776 1779 6900 593
2006-10-26 1778 1780 1778 1780 1800 593.3
2006-10-27 1812 1894 1810 1894 900 631.3
2006-10-30 1900 1950 1900 1950 5900 650
2006-10-31 1950 1980 1949 1949 700 649.7
2006-11-01 1850 1899 1799 1820 3700 606.7
2006-11-02 1780 1810 1770 1785 800 595
2006-11-07 1880 1880 1800 1879 700 626.3
2006-11-08 1780 1780 1779 1780 1400 593.3
2006-11-09 1774 1775 1774 1775 200 591.7
2006-11-10 1750 1750 1749 1750 500 583.3
2006-11-14 1749 1750 1749 1750 200 583.3
2006-11-17 1750 1755 1750 1755 700 585
2006-11-20 1750 1755 1698 1731 3600 577
2006-11-21 1740 1740 1740 1740 100 580
2006-11-22 1731 1731 1730 1730 400 576.7
2006-11-24 1705 1705 1689 1700 700 566.7
2006-11-27 1730 1751 1690 1690 4600 563.3
2006-11-28 1740 1770 1720 1765 12200 588.3
2006-11-29 1799 1800 1750 1750 4700 583.3
2006-11-30 1749 1800 1749 1800 2000 600
2006-12-04 1801 1801 1780 1800 1400 600
2006-12-05 1800 1800 1799 1799 300 599.7
2006-12-06 1768 1769 1761 1762 900 587.3
2006-12-07 1760 1761 1760 1760 2500 586.7
2006-12-08 1760 1760 1750 1760 2700 586.7
2006-12-11 1799 1850 1799 1812 5500 604
2006-12-12 1850 1870 1849 1860 2100 620
2006-12-13 1819 1820 1799 1799 5100 599.7
2006-12-14 1800 1800 1769 1799 900 599.7
2006-12-15 1799 1806 1799 1805 500 601.7
2006-12-19 1779 1781 1779 1780 900 593.3
2006-12-20 1751 1800 1739 1750 12300 583.3
2006-12-21 1741 1749 1719 1729 13500 576.3
2006-12-22 1746 1750 1740 1744 8700 581.3
2006-12-25 1744 1796 1739 1750 29700 583.3
2006-12-26 1760 1761 1740 1745 17900 581.7
2006-12-27 1753 1755 1730 1730 6600 576.7
2006-12-28 1730 1781 1729 1730 9700 576.7
2006-12-29 1797 1798 1729 1740 5100 580


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。