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
2008-01-04 1314 1350 1303 1350 1200 1350
2008-01-07 1290 1300 1280 1290 1400 1290
2008-01-08 1270 1270 1215 1215 5200 1215
2008-01-09 1200 1230 1200 1202 6600 1202
2008-01-10 1210 1230 1200 1200 2600 1200
2008-01-11 1230 1230 1190 1200 3500 1200
2008-01-15 1200 1200 1186 1186 6500 1186
2008-01-16 1186 1186 1100 1100 6900 1100
2008-01-17 1080 1100 1010 1089 7200 1089
2008-01-18 1029 1089 1021 1089 3900 1089
2008-01-21 1089 1089 1029 1032 1000 1032
2008-01-22 999 999 960 980 4700 980
2008-01-23 1001 1011 1000 1000 2700 1000
2008-01-24 1040 1040 980 1000 5500 1000
2008-01-25 1050 1050 1040 1045 1800 1045
2008-01-28 1047 1066 1045 1066 1500 1066
2008-01-29 1046 1066 1046 1047 1600 1047
2008-01-30 1055 1055 1047 1047 2500 1047
2008-01-31 1050 1051 1045 1051 1600 1051
2008-02-01 1070 1070 1050 1060 1900 1060
2008-02-04 1089 1098 1080 1080 1900 1080
2008-02-05 1081 1085 1081 1082 1000 1082
2008-02-06 1080 1080 1052 1052 3100 1052
2008-02-07 1055 1070 1055 1070 700 1070
2008-02-08 1051 1053 1050 1050 2900 1050
2008-02-12 1040 1050 1040 1050 1100 1050
2008-02-13 1070 1070 1070 1070 200 1070
2008-02-14 1060 1071 1060 1071 1500 1071
2008-02-15 1011 1024 1010 1010 3800 1010
2008-02-18 1010 1019 1005 1010 2100 1010
2008-02-19 1010 1015 1010 1015 1200 1015
2008-02-20 1011 1020 1011 1018 700 1018
2008-02-21 1017 1017 1017 1017 200 1017
2008-02-22 1010 1020 1010 1010 1300 1010
2008-02-25 1020 1022 1020 1021 1200 1021
2008-02-26 1021 1039 1020 1039 1700 1039
2008-02-27 1024 1031 1020 1030 2600 1030
2008-02-28 1030 1030 1020 1030 1800 1030
2008-02-29 1030 1032 1021 1030 800 1030
2008-03-03 1010 1030 1010 1030 11500 1030
2008-03-04 1020 1030 1010 1030 7000 1030
2008-03-05 1046 1046 1046 1046 100 1046
2008-03-06 1045 1045 1020 1020 1200 1020
2008-03-07 1020 1040 1000 1020 6800 1020
2008-03-10 1000 1000 970 970 1500 970
2008-03-11 990 990 960 960 1300 960
2008-03-12 965 978 965 976 1500 976
2008-03-13 975 975 961 970 1900 970
2008-03-14 980 980 961 965 1600 965
2008-03-17 965 965 910 910 4500 910
2008-03-18 930 930 910 910 700 910
2008-03-19 920 930 912 912 1500 912
2008-03-21 920 920 917 917 700 917
2008-03-24 910 915 905 910 900 910
2008-03-25 908 921 906 909 3600 909
2008-03-26 909 910 907 910 700 910
2008-03-27 910 911 899 900 3400 900
2008-03-28 905 905 905 905 600 905
2008-03-31 908 908 908 908 100 908
2008-04-01 910 910 910 910 600 910
2008-04-02 915 930 915 915 300 915
2008-04-03 915 920 915 918 700 918
2008-04-04 925 925 925 925 100 925
2008-04-07 925 949 925 949 400 949
2008-04-08 959 959 959 959 800 959
2008-04-09 965 969 965 969 200 969
2008-04-10 969 969 969 969 1000 969
2008-04-14 969 969 969 969 100 969
2008-04-15 975 975 975 975 200 975
2008-04-16 975 975 935 935 1600 935
2008-04-17 960 960 940 940 900 940
2008-04-18 945 945 945 945 100 945
2008-04-21 947 957 935 955 2000 955
2008-04-22 956 956 945 945 700 945
2008-04-23 937 939 937 937 500 937
2008-04-24 940 950 940 950 1000 950
2008-04-25 959 959 953 958 500 958
2008-04-28 959 969 959 960 500 960
2008-04-30 962 962 960 960 800 960
2008-05-01 942 951 942 951 1000 951
2008-05-02 952 956 951 951 1700 951
2008-05-07 957 969 957 969 700 969
2008-05-08 969 980 969 980 800 980
2008-05-09 989 989 982 985 1200 985
2008-05-12 986 989 981 989 1000 989
2008-05-13 1049 1049 1020 1020 2500 1020
2008-05-14 1030 1030 1030 1030 200 1030
2008-05-15 1030 1050 1030 1050 900 1050
2008-05-16 1035 1040 1020 1020 3100 1020
2008-05-19 1020 1045 1020 1040 500 1040
2008-05-20 1050 1090 1050 1090 500 1090
2008-05-21 1090 1090 1090 1090 400 1090
2008-05-22 1080 1090 1080 1090 1000 1090
2008-05-23 1098 1100 1081 1085 700 1085
2008-05-26 1090 1098 1090 1098 700 1098
2008-05-27 1099 1099 1099 1099 100 1099
2008-05-28 1090 1095 1023 1060 3000 1060
2008-05-29 1084 1084 1084 1084 400 1084
2008-05-30 1100 1110 1100 1110 3500 1110
2008-06-02 1120 1120 1120 1120 100 1120
2008-06-03 1120 1120 1120 1120 300 1120
2008-06-04 1140 1140 1120 1121 1200 1121
2008-06-05 1120 1122 1120 1122 600 1122
2008-06-06 1120 1120 1120 1120 1100 1120
2008-06-09 1110 1145 1110 1145 700 1145
2008-06-10 1148 1148 1135 1140 1000 1140
2008-06-11 1140 1140 1120 1120 900 1120
2008-06-12 1120 1120 1120 1120 900 1120
2008-06-13 1125 1125 1120 1125 1300 1125
2008-06-16 1125 1125 1125 1125 500 1125
2008-06-17 1120 1135 1110 1135 900 1135
2008-06-18 1141 1143 1140 1143 2400 1143
2008-06-19 1131 1164 1131 1164 1800 1164
2008-06-20 1150 1150 1150 1150 300 1150
2008-06-23 1180 1190 1180 1180 900 1180
2008-06-24 1185 1185 1170 1180 500 1180
2008-06-25 1100 1100 1072 1085 1900 1085
2008-06-26 1105 1105 1105 1105 100 1105
2008-06-27 1100 1100 1080 1080 1000 1080
2008-06-30 1080 1125 1005 1010 4200 1010
2008-07-01 1010 1020 1010 1020 600 1020
2008-07-02 1020 1020 1010 1010 600 1010
2008-07-03 1016 1020 1010 1010 900 1010
2008-07-04 1010 1010 1005 1010 2100 1010
2008-07-07 1015 1020 1015 1020 200 1020
2008-07-08 1025 1025 1020 1020 3200 1020
2008-07-09 1013 1013 1010 1010 1300 1010
2008-07-11 1010 1010 1010 1010 200 1010
2008-07-14 1010 1010 1010 1010 800 1010
2008-07-15 1015 1015 1010 1010 300 1010
2008-07-16 1010 1010 1005 1005 600 1005
2008-07-17 1010 1010 1010 1010 400 1010
2008-07-18 1010 1010 1000 1000 800 1000
2008-07-22 1000 1000 1000 1000 300 1000
2008-07-24 1010 1010 1010 1010 1300 1010
2008-07-25 1010 1010 1000 1000 500 1000
2008-07-28 1010 1010 1010 1010 600 1010
2008-07-29 1010 1010 1010 1010 900 1010
2008-07-31 1011 1011 1006 1006 1300 1006
2008-08-01 1000 1000 993 993 3300 993
2008-08-04 993 993 993 993 700 993
2008-08-05 993 993 993 993 700 993
2008-08-06 993 993 993 993 500 993
2008-08-07 993 993 988 988 300 988
2008-08-08 988 988 986 988 1200 988
2008-08-11 1001 1039 1001 1020 700 1020
2008-08-12 1020 1050 1020 1050 400 1050
2008-08-13 1050 1073 1040 1073 600 1073
2008-08-14 1073 1088 1064 1064 1600 1064
2008-08-15 1060 1060 1060 1060 800 1060
2008-08-19 1061 1061 1061 1061 200 1061
2008-08-20 1062 1062 1061 1062 400 1062
2008-08-21 1062 1062 1050 1050 1100 1050
2008-08-25 1052 1052 1051 1051 800 1051
2008-08-26 1051 1051 1050 1050 400 1050
2008-08-27 1050 1050 1040 1040 800 1040
2008-08-28 1041 1041 1040 1041 1300 1041
2008-08-29 1042 1042 1040 1040 500 1040
2008-09-01 1040 1040 1040 1040 500 1040
2008-09-02 1050 1050 1050 1050 300 1050
2008-09-03 1050 1050 1045 1050 6100 1050
2008-09-04 1050 1050 1048 1048 300 1048
2008-09-05 1048 1048 1040 1040 1600 1040
2008-09-08 1050 1050 1050 1050 300 1050
2008-09-09 1045 1045 1041 1041 900 1041
2008-09-10 1041 1041 1030 1030 2500 1030
2008-09-11 1030 1048 1030 1048 1500 1048
2008-09-12 1048 1048 1040 1040 1000 1040
2008-09-16 1040 1040 1002 1002 3800 1002
2008-09-17 1002 1050 1000 1050 1900 1050
2008-09-18 1050 1050 1030 1030 2600 1030
2008-09-19 1030 1030 1030 1030 400 1030
2008-09-22 980 1000 980 990 3700 990
2008-09-24 990 990 990 990 100 990
2008-09-25 1020 1020 1020 1020 300 1020
2008-09-26 1000 1090 1000 1090 300 1090
2008-09-29 1030 1060 1020 1030 900 1030
2008-09-30 1000 1000 1000 1000 200 1000
2008-10-01 1001 1001 990 990 500 990
2008-10-02 995 995 995 995 500 995
2008-10-03 912 920 912 919 2500 919
2008-10-06 929 929 910 928 1300 928
2008-10-07 898 925 870 925 1900 925
2008-10-08 920 925 890 925 2200 925
2008-10-09 914 925 901 925 3400 925
2008-10-10 920 925 910 925 3500 925
2008-10-14 927 935 927 935 400 935
2008-10-15 935 941 930 931 2200 931
2008-10-16 931 945 930 940 5600 940
2008-10-17 945 945 945 945 100 945
2008-10-20 945 945 940 940 200 940
2008-10-22 939 941 930 930 1400 930
2008-10-23 930 940 930 940 2500 940
2008-10-24 940 940 936 940 3600 940
2008-10-27 930 940 930 940 3600 940
2008-10-28 936 940 930 930 4900 930
2008-10-29 930 930 930 930 300 930
2008-10-30 920 920 910 910 1000 910
2008-10-31 940 950 940 950 1500 950
2008-11-04 950 950 950 950 100 950
2008-11-05 952 970 945 970 2600 970
2008-11-06 969 969 960 969 400 969
2008-11-07 969 969 960 965 600 965
2008-11-10 965 965 965 965 100 965
2008-11-12 965 965 960 960 500 960
2008-11-13 960 960 940 940 1000 940
2008-11-14 941 949 940 949 500 949
2008-11-17 950 970 949 970 4000 970
2008-11-18 990 1000 990 999 3100 999
2008-11-19 999 999 999 999 100 999
2008-11-20 997 1000 989 1000 1300 1000
2008-11-21 1000 1000 980 980 1000 980
2008-11-25 980 980 978 978 500 978
2008-11-26 980 980 980 980 100 980
2008-11-27 980 980 980 980 1300 980
2008-11-28 980 1000 980 1000 300 1000
2008-12-01 1000 1000 1000 1000 200 1000
2008-12-02 990 990 980 980 2700 980
2008-12-03 980 980 980 980 400 980
2008-12-04 980 980 970 970 500 970
2008-12-05 970 970 960 960 700 960
2008-12-09 960 960 960 960 1400 960
2008-12-10 960 960 960 960 300 960
2008-12-11 960 1049 960 971 2400 971
2008-12-12 961 961 960 960 2100 960
2008-12-15 960 960 960 960 1400 960
2008-12-16 960 960 960 960 500 960
2008-12-17 960 960 960 960 600 960
2008-12-18 980 980 961 961 1100 961
2008-12-19 961 961 961 961 100 961
2008-12-22 951 951 901 911 1700 911
2008-12-24 910 910 910 910 800 910
2008-12-25 890 890 890 890 1000 890
2008-12-26 892 892 892 892 100 892
2008-12-29 890 890 890 890 700 890


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。