個別株価データ

個別株価データ

東証JQS(金属製品)
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
2007-07-25 2550 2930 2550 2875 1831900 2875
2007-07-26 2750 2790 2475 2475 524200 2475
2007-07-27 2315 2325 2080 2150 314600 2150
2007-07-30 2030 2220 2030 2135 197400 2135
2007-07-31 2175 2240 1900 1905 209400 1905
2007-08-01 1901 2025 1814 1825 163700 1825
2007-08-02 1869 1893 1670 1740 145100 1740
2007-08-03 1721 1785 1678 1725 72800 1725
2007-08-06 1755 1848 1750 1818 83600 1818
2007-08-07 1878 1883 1781 1811 65800 1811
2007-08-08 1871 2075 1830 1930 125600 1930
2007-08-09 1975 2030 1852 1947 58300 1947
2007-08-10 1887 1887 1800 1806 35000 1806
2007-08-13 1836 1984 1806 1984 28400 1984
2007-08-14 1999 2085 1985 2030 51400 2030
2007-08-15 1870 1885 1800 1840 53900 1840
2007-08-16 1820 1820 1680 1800 34700 1800
2007-08-17 1785 1785 1592 1600 38600 1600
2007-08-20 1719 1719 1602 1609 28500 1609
2007-08-21 1610 1679 1541 1640 25000 1640
2007-08-22 1610 1627 1565 1590 20000 1590
2007-08-23 1650 1730 1630 1728 30500 1728
2007-08-24 1758 1855 1740 1800 32000 1800
2007-08-27 1860 1880 1815 1869 21500 1869
2007-08-28 1880 1920 1880 1901 26300 1901
2007-08-29 1811 1910 1790 1910 11500 1910
2007-08-30 1920 1975 1912 1925 18200 1925
2007-08-31 1930 1930 1815 1921 12500 1921
2007-09-03 1930 1930 1876 1876 8600 1876
2007-09-04 1931 1931 1886 1918 12800 1918
2007-09-05 1888 1910 1870 1870 13800 1870
2007-09-06 1870 1870 1801 1828 6800 1828
2007-09-07 1798 1808 1731 1731 15200 1731
2007-09-10 1651 1651 1614 1614 15600 1614
2007-09-11 1600 1629 1573 1627 9000 1627
2007-09-12 1715 1715 1620 1648 10000 1648
2007-09-13 1588 1627 1580 1599 11000 1599
2007-09-14 1629 1630 1602 1626 4300 1626
2007-09-18 1656 1656 1602 1605 5400 1605
2007-09-19 1635 1635 1580 1588 13500 1588
2007-09-20 1605 1605 1540 1543 10800 1543
2007-09-21 1543 1543 1379 1399 35100 1399
2007-09-25 1418 1418 1286 1336 24500 1336
2007-09-26 1351 1409 1345 1408 11500 1408
2007-09-27 1430 1487 1425 1480 18700 1480
2007-09-28 1530 1618 1530 1594 30500 1594
2007-10-01 1581 1639 1580 1601 12400 1601
2007-10-02 1630 1630 1563 1578 10900 1578
2007-10-03 1578 1600 1573 1575 4800 1575
2007-10-04 1580 1609 1560 1560 6800 1560
2007-10-05 1580 1604 1562 1600 10300 1600
2007-10-09 1643 1643 1596 1620 6100 1620
2007-10-10 1640 1640 1590 1600 7600 1600
2007-10-11 1570 1594 1499 1570 22800 1570
2007-10-12 1562 1575 1506 1575 15800 1575
2007-10-15 1598 1605 1562 1590 5300 1590
2007-10-16 1585 1599 1565 1599 9900 1599
2007-10-17 1580 1590 1511 1545 5200 1545
2007-10-18 1555 1585 1520 1585 2300 1585
2007-10-19 1560 1560 1521 1523 2900 1523
2007-10-22 1490 1520 1450 1520 3600 1520
2007-10-23 1523 1523 1501 1515 2100 1515
2007-10-24 1485 1490 1462 1464 5700 1464
2007-10-25 1464 1480 1420 1420 4000 1420
2007-10-26 1421 1450 1420 1450 900 1450
2007-10-29 1430 1450 1420 1435 3100 1435
2007-10-30 1450 1451 1431 1441 2000 1441
2007-10-31 1440 1442 1420 1442 3500 1442
2007-11-01 1450 1471 1445 1450 3400 1450
2007-11-02 1448 1497 1448 1495 9600 1495
2007-11-05 1516 1518 1450 1460 9400 1460
2007-11-06 1461 1470 1460 1460 3100 1460
2007-11-07 1460 1460 1406 1445 3700 1445
2007-11-08 1399 1420 1380 1380 3000 1380
2007-11-09 1320 1371 1320 1371 7400 1371
2007-11-12 1342 1342 1311 1312 1200 1312
2007-11-13 1320 1350 1320 1325 4300 1325
2007-11-14 1320 1350 1284 1310 13900 1310
2007-11-15 1321 1325 1320 1321 3000 1321
2007-11-16 1321 1335 1302 1320 5100 1320
2007-11-19 1321 1322 1320 1320 4000 1320
2007-11-20 1261 1297 1230 1297 3700 1297
2007-11-21 1257 1274 1220 1220 4900 1220
2007-11-22 1201 1201 1180 1200 6600 1200
2007-11-26 1200 1225 1200 1220 4600 1220
2007-11-27 1200 1225 1173 1225 3900 1225
2007-11-28 1226 1230 1220 1229 2200 1229
2007-11-29 1249 1259 1240 1257 2500 1257
2007-11-30 1250 1253 1240 1248 3900 1248
2007-12-03 1256 1266 1250 1250 1900 1250
2007-12-04 1252 1255 1245 1250 3100 1250
2007-12-05 1255 1260 1240 1260 800 1260
2007-12-06 1260 1260 1251 1260 5600 1260
2007-12-07 1260 1320 1260 1320 1600 1320
2007-12-10 1320 1410 1320 1399 8600 1399
2007-12-11 1359 1415 1359 1400 5400 1400
2007-12-12 1398 1398 1335 1395 1700 1395
2007-12-13 1390 1390 1336 1336 2000 1336
2007-12-14 1336 1375 1330 1330 6700 1330
2007-12-17 1330 1370 1330 1330 8100 1330
2007-12-18 1323 1331 1320 1330 2200 1330
2007-12-19 1331 1369 1315 1352 1700 1352
2007-12-20 1312 1321 1301 1301 5100 1301
2007-12-21 1301 1311 1300 1310 3900 1310
2007-12-25 1270 1320 1270 1320 2300 1320
2007-12-26 1281 1330 1281 1310 2000 1310
2007-12-27 1328 1330 1300 1328 3200 1328
2007-12-28 1322 1330 1303 1330 1200 1330


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。