個別株価データ

個別株価データ

東証JQS(卸売業)
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
2015-03-25 3075 3775 2848 3775 381300 1887.5
2015-03-26 3845 4110 3405 3830 278700 1915
2015-03-27 4085 4110 3585 3730 113100 1865
2015-03-30 3660 3705 3200 3505 77400 1752.5
2015-03-31 3500 3685 3300 3420 36600 1710
2015-04-01 3465 4120 3380 3840 376500 1920
2015-04-02 3935 3945 3505 3670 83900 1835
2015-04-03 3740 4370 3740 4370 570900 2185
2015-04-06 5070 5070 4380 4380 741500 2190
2015-04-07 4445 5080 4120 4700 750600 2350
2015-04-08 4490 4665 4000 4030 304100 2015
2015-04-09 3980 4045 3750 3895 118300 1947.5
2015-04-10 3850 4190 3820 3950 89400 1975
2015-04-13 4055 4200 3960 4140 64700 2070
2015-04-14 4100 4230 4035 4095 42000 2047.5
2015-04-15 4110 4160 3935 3965 35800 1982.5
2015-04-16 4035 4385 3960 4290 70300 2145
2015-04-17 4400 4400 4060 4095 78000 2047.5
2015-04-20 4000 4000 3855 3890 45300 1945
2015-04-21 3840 3925 3690 3700 40800 1850
2015-04-22 3685 3870 3640 3715 31700 1857.5
2015-04-23 3785 3965 3700 3765 33600 1882.5
2015-04-24 3740 3815 3715 3775 10200 1887.5
2015-04-27 3840 3840 3740 3785 13000 1892.5
2015-04-28 3795 3795 3680 3695 14500 1847.5
2015-04-30 3640 3645 3570 3620 11600 1810
2015-05-01 3555 3610 3365 3430 28300 1715
2015-05-07 3500 3500 3270 3390 13000 1695
2015-05-08 3405 4090 3380 4090 130700 2045
2015-05-11 4090 4090 3680 3700 109300 1850
2015-05-12 3700 3700 3480 3620 29100 1810
2015-05-13 4040 4320 3775 3865 212000 1932.5
2015-05-14 3935 4030 3885 3955 36300 1977.5
2015-05-15 3980 4025 3750 3805 28100 1902.5
2015-05-18 3815 3885 3710 3730 16400 1865
2015-05-19 3780 3880 3755 3865 15600 1932.5
2015-05-20 3895 3935 3760 3870 17400 1935
2015-05-21 3990 4145 3915 3915 53500 1957.5
2015-05-22 3885 3885 3785 3865 22000 1932.5
2015-05-25 3915 3945 3870 3940 10200 1970
2015-05-26 3995 4170 3945 4115 53700 2057.5
2015-05-27 4325 4815 4300 4815 302700 2407.5
2015-05-28 5250 5520 5010 5520 450500 2760
2015-05-29 6280 6520 6200 6520 134000 3260
2015-06-01 7320 7520 6250 6350 871200 3175
2015-06-02 6450 7350 6180 7350 922800 3675
2015-06-03 7500 8740 7100 8390 1823200 4195
2015-06-04 8090 8330 6890 6950 517300 3475
2015-06-05 6750 7000 6220 6240 231800 3120
2015-06-08 6500 6940 6340 6360 207500 3180
2015-06-09 6280 6280 5740 5830 73000 2915
2015-06-10 5980 6460 5880 6130 100200 3065
2015-06-11 6130 6790 6130 6410 118600 3205
2015-06-12 6510 6730 6480 6530 62300 3265
2015-06-15 6800 6860 6370 6600 72800 3300
2015-06-16 6510 6560 6310 6450 18600 3225
2015-06-17 6370 6420 6280 6340 22600 3170
2015-06-18 6360 6590 6270 6320 34600 3160
2015-06-19 6420 6970 6400 6950 70800 3475
2015-06-22 7500 7590 7020 7100 115500 3550
2015-06-23 7080 7080 6760 6880 39400 3440
2015-06-24 6890 7050 6800 6960 24200 3480
2015-06-25 6990 6990 6600 6600 27500 3300
2015-06-26 6530 6570 6100 6160 35800 3080
2015-06-29 5760 5960 5570 5700 24600 2850
2015-06-30 5680 5790 5500 5560 23600 2780
2015-07-01 5510 5790 5290 5720 32700 2860
2015-07-02 6720 6720 6400 6720 248600 3360
2015-07-03 6900 7040 6420 6550 133500 3275
2015-07-06 6200 6270 6000 6140 33000 3070
2015-07-07 6270 6680 6200 6580 53400 3290
2015-07-08 6540 6540 5990 6150 30400 3075
2015-07-09 5650 6220 5150 6220 61100 3110
2015-07-10 6050 6250 5360 5660 29600 2830
2015-07-13 5780 5940 5680 5760 20200 2880
2015-07-14 6160 6160 5900 5920 20200 2960
2015-07-15 6010 6010 5820 5940 7800 2970
2015-07-16 5850 6020 5760 5860 9500 2930
2015-07-17 5890 5970 5750 5900 6100 2950
2015-07-21 5810 5970 5770 5930 9700 2965
2015-07-22 5860 5930 5790 5850 10700 2925
2015-07-23 5900 5900 5790 5810 6800 2905
2015-07-24 5800 5830 5720 5800 6400 2900
2015-07-27 5710 5720 5440 5470 12800 2735
2015-07-28 5300 5580 5200 5580 12700 2790
2015-07-29 5550 5550 5240 5400 8500 2700
2015-07-30 5400 5490 5210 5300 6400 2650
2015-07-31 5270 5290 5150 5180 9800 2590
2015-08-03 5110 5150 4960 5030 8300 2515
2015-08-04 4930 4980 4900 4950 9700 2475
2015-08-05 4960 5180 4850 5180 9900 2590
2015-08-06 5290 5970 5290 5710 62800 2855
2015-08-07 5560 5580 5250 5490 17400 2745
2015-08-10 5490 5500 5160 5290 14300 2645
2015-08-11 5090 5100 4925 5000 23800 2500
2015-08-12 4960 4960 4750 4830 15500 2415
2015-08-13 4715 4760 4610 4660 10000 2330
2015-08-14 4680 4900 4680 4840 9900 2420
2015-08-17 4760 4905 4685 4720 6300 2360
2015-08-18 4680 4980 4610 4815 8000 2407.5
2015-08-19 4750 4820 4710 4820 7700 2410
2015-08-20 4750 4805 4710 4800 1800 2400
2015-08-21 4610 4750 4550 4550 6800 2275
2015-08-24 4270 4360 3850 3850 25600 1925
2015-08-25 3500 3945 3200 3450 28400 1725
2015-08-26 3795 3795 3545 3680 11200 1840
2015-08-27 1838 1975 1837 1944 22000 1944
2015-08-28 1950 1990 1900 1940 21600 1940
2015-08-31 2000 2019 1955 1966 12800 1966
2015-09-01 1950 1966 1843 1843 13100 1843
2015-09-02 1723 1900 1723 1835 14200 1835
2015-09-03 1851 1877 1810 1815 8400 1815
2015-09-04 1865 1865 1650 1689 16100 1689
2015-09-07 1670 1734 1571 1666 10700 1666
2015-09-08 1685 1743 1630 1630 6700 1630
2015-09-09 2030 2030 2030 2030 2600 2030
2015-09-10 2180 2429 2105 2250 282100 2250
2015-09-11 2225 2225 2106 2152 38800 2152
2015-09-14 2155 2170 2001 2050 19600 2050
2015-09-15 2060 2060 1909 1968 18500 1968
2015-09-16 1968 2020 1886 1891 14300 1891
2015-09-17 1880 1910 1880 1899 13300 1899
2015-09-18 1899 1945 1899 1936 8600 1936
2015-09-24 1920 1930 1850 1850 4800 1850
2015-09-25 1867 1890 1853 1855 5900 1855
2015-09-28 1868 1893 1822 1855 3900 1855
2015-09-29 1855 1855 1800 1836 6000 1836
2015-09-30 1810 1869 1800 1851 5500 1851
2015-10-01 1857 2020 1857 2019 22800 2019
2015-10-02 2055 2076 2027 2045 22200 2045
2015-10-05 2095 2095 2029 2042 11700 2042
2015-10-06 2044 2070 2044 2049 10300 2049
2015-10-07 2046 2046 2009 2020 8600 2020
2015-10-08 2042 2055 2032 2042 5500 2042
2015-10-09 2042 2042 2001 2035 3200 2035
2015-10-13 2002 2002 1971 1981 7200 1981
2015-10-14 1991 1991 1960 1960 3600 1960
2015-10-15 1950 1950 1927 1940 5500 1940
2015-10-16 1931 1940 1918 1940 4600 1940
2015-10-19 1918 1920 1900 1904 3600 1904
2015-10-20 1900 1900 1870 1879 5200 1879
2015-10-21 1866 1879 1860 1860 4400 1860
2015-10-22 1867 1885 1861 1870 3300 1870
2015-10-23 1910 1915 1862 1870 5000 1870
2015-10-26 1930 1930 1900 1915 6100 1915
2015-10-27 1925 1949 1914 1914 3900 1914
2015-10-28 1945 1945 1909 1910 3100 1910
2015-10-29 1906 1936 1906 1920 1700 1920
2015-10-30 1920 1939 1900 1909 2700 1909
2015-11-02 1914 1915 1900 1901 2700 1901
2015-11-04 1900 1900 1867 1879 4900 1879
2015-11-05 1879 1895 1860 1863 6900 1863
2015-11-06 1863 1900 1862 1867 4000 1867
2015-11-09 1868 1897 1864 1869 5000 1869
2015-11-10 1890 1900 1873 1882 7900 1882
2015-11-11 1980 2180 1980 2099 59900 2099
2015-11-12 2052 2088 2031 2088 16200 2088
2015-11-13 2055 2088 2045 2070 7600 2070
2015-11-16 2040 2170 2015 2170 13700 2170
2015-11-17 2177 2195 2120 2179 18700 2179
2015-11-18 2179 2195 2160 2184 11200 2184
2015-11-19 2190 2271 2190 2264 21300 2264
2015-11-20 2267 2314 2267 2311 16400 2311
2015-11-24 2319 2320 2230 2250 10100 2250
2015-11-25 2249 2285 2248 2248 6100 2248
2015-11-26 2276 2276 2220 2260 6200 2260
2015-11-27 2250 2267 2223 2250 3700 2250
2015-11-30 2230 2750 2230 2436 206800 2436
2015-12-01 2425 2544 2425 2505 37100 2505
2015-12-02 2605 2790 2500 2510 118900 2510
2015-12-03 2501 2530 2353 2407 33100 2407
2015-12-04 2310 2337 2273 2282 17400 2282
2015-12-07 2389 2389 2333 2374 11600 2374
2015-12-08 2379 2388 2333 2368 6200 2368
2015-12-09 2368 2370 2338 2345 8300 2345
2015-12-10 2330 2376 2312 2370 6100 2370
2015-12-11 2370 2410 2370 2390 9100 2390
2015-12-14 2353 2360 2320 2349 5200 2349
2015-12-15 2349 2367 2310 2310 11400 2310
2015-12-16 2350 2352 2260 2325 14800 2325
2015-12-17 2300 2300 2220 2291 14200 2291
2015-12-18 2287 2300 2241 2264 12700 2264
2015-12-21 2214 2237 2160 2160 8900 2160
2015-12-22 2135 2180 2134 2140 10100 2140
2015-12-24 2109 2115 2020 2020 10800 2020
2015-12-25 2021 2050 1907 1919 10600 1919
2015-12-28 1950 1993 1950 1958 3500 1958
2015-12-29 1962 1993 1936 1982 3300 1982
2015-12-30 1971 2006 1960 1962 7100 1962


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。