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
2010-01-04 750 750 750 750 200 750
2010-01-05 750 764 750 764 700 764
2010-01-06 764 764 750 750 400 750
2010-01-07 750 750 750 750 400 750
2010-01-08 762 780 751 766 1100 766
2010-01-12 796 800 780 800 1100 800
2010-01-13 800 820 800 820 300 820
2010-01-14 790 808 770 808 600 808
2010-01-15 818 820 818 820 200 820
2010-01-18 830 900 820 899 3700 899
2010-01-19 880 899 851 899 2700 899
2010-01-20 900 900 900 900 1300 900
2010-01-21 885 900 885 900 1300 900
2010-01-22 885 885 876 880 500 880
2010-01-25 874 874 860 871 700 871
2010-01-26 858 860 857 860 500 860
2010-01-27 851 851 850 850 200 850
2010-01-28 850 935 850 920 13400 920
2010-01-29 1030 1030 981 1004 11200 1004
2010-02-01 999 1000 960 960 6400 960
2010-02-02 960 973 940 940 5500 940
2010-02-03 940 970 935 960 3900 960
2010-02-04 957 957 943 943 300 943
2010-02-05 922 951 921 941 1700 941
2010-02-08 941 941 931 931 800 931
2010-02-09 926 930 922 930 1500 930
2010-02-10 930 930 930 930 200 930
2010-02-12 930 950 924 924 400 924
2010-02-15 935 935 935 935 100 935
2010-02-16 965 985 965 980 800 980
2010-02-17 955 970 955 970 400 970
2010-02-18 981 981 981 981 300 981
2010-02-19 989 989 985 985 700 985
2010-02-22 990 990 990 990 200 990
2010-02-23 997 997 965 965 700 965
2010-02-24 965 971 941 971 700 971
2010-02-26 956 970 956 970 600 970
2010-03-02 955 955 955 955 100 955
2010-03-03 940 941 936 936 600 936
2010-03-05 922 950 920 950 1000 950
2010-03-08 950 965 950 965 200 965
2010-03-09 980 980 980 980 100 980
2010-03-10 985 985 985 985 300 985
2010-03-12 985 985 985 985 400 985
2010-03-15 1000 1020 1000 1020 5000 1020
2010-03-16 1040 1044 1020 1044 900 1044
2010-03-17 1044 1050 1044 1050 2900 1050
2010-03-18 1063 1090 1059 1090 3200 1090
2010-03-19 1097 1097 1038 1097 600 1097
2010-03-23 1090 1100 1075 1075 1900 1075
2010-03-24 1100 1100 1100 1100 800 1100
2010-03-25 1100 1100 1090 1100 600 1100
2010-03-26 1100 1100 1100 1100 200 1100
2010-03-29 1100 1130 1100 1130 1300 1130
2010-03-30 1140 1220 1140 1220 3100 1220
2010-03-31 1250 1260 1220 1220 2400 1220
2010-04-01 1210 1210 1175 1190 3200 1190
2010-04-02 1181 1265 1181 1250 3400 1250
2010-04-05 1250 1260 1245 1245 1900 1245
2010-04-06 1250 1260 1240 1240 4300 1240
2010-04-07 1240 1240 1220 1220 300 1220
2010-04-08 1211 1211 1210 1210 600 1210
2010-04-09 1245 1245 1220 1220 1000 1220
2010-04-12 1220 1227 1213 1220 3300 1220
2010-04-13 1220 1220 1210 1210 1100 1210
2010-04-14 1200 1228 1200 1220 2400 1220
2010-04-15 1225 1225 1203 1210 1200 1210
2010-04-16 1210 1220 1210 1210 2900 1210
2010-04-19 1199 1199 1180 1180 500 1180
2010-04-20 1180 1180 1170 1170 1200 1170
2010-04-21 1172 1201 1172 1200 2400 1200
2010-04-22 1192 1195 1186 1186 2400 1186
2010-04-23 1187 1199 1187 1199 500 1199
2010-04-26 1215 1225 1215 1220 1000 1220
2010-04-27 1220 1250 1212 1230 3000 1230
2010-04-28 1205 1230 1205 1230 4000 1230
2010-04-30 1300 1370 1282 1285 11200 1285
2010-05-06 1285 1304 1284 1300 3700 1300
2010-05-07 1233 1250 1202 1248 7700 1248
2010-05-10 1211 1260 1211 1234 4900 1234
2010-05-11 1241 1250 1230 1230 1300 1230
2010-05-12 1233 1234 1220 1220 1900 1220
2010-05-13 1221 1255 1221 1255 2400 1255
2010-05-14 1226 1235 1220 1235 1200 1235
2010-05-17 1235 1235 1215 1215 2600 1215
2010-05-18 1205 1215 1205 1205 1000 1205
2010-05-19 1185 1190 1130 1190 3500 1190
2010-05-20 1171 1175 1138 1150 2000 1150
2010-05-21 1130 1130 1075 1118 3700 1118
2010-05-24 1100 1175 1100 1170 800 1170
2010-05-25 1170 1170 1150 1150 1500 1150
2010-05-26 1150 1150 1131 1131 1100 1131
2010-05-28 1161 1161 1161 1161 100 1161
2010-05-31 1172 1180 1172 1180 500 1180
2010-06-01 1180 1180 1170 1170 400 1170
2010-06-02 1170 1170 1170 1170 200 1170
2010-06-03 1199 1200 1199 1200 300 1200
2010-06-07 1170 1170 1150 1150 1300 1150
2010-06-08 1150 1150 1150 1150 100 1150
2010-06-09 1150 1150 1150 1150 200 1150
2010-06-11 1175 1175 1155 1160 3600 1160
2010-06-14 1148 1178 1148 1178 300 1178
2010-06-15 1190 1190 1190 1190 100 1190
2010-06-16 1200 1200 1190 1190 500 1190
2010-06-17 1200 1200 1200 1200 500 1200
2010-06-18 1200 1218 1200 1218 500 1218
2010-06-22 1211 1211 1211 1211 100 1211
2010-06-23 1241 1241 1180 1180 700 1180
2010-06-24 1190 1190 1190 1190 300 1190
2010-06-25 1190 1205 1190 1205 600 1205
2010-06-29 1150 1152 1150 1150 500 1150
2010-06-30 1112 1150 1112 1150 800 1150
2010-07-01 1150 1150 1150 1150 600 1150
2010-07-02 1150 1204 1150 1204 700 1204
2010-07-05 1200 1200 1160 1160 700 1160
2010-07-08 1165 1165 1160 1160 1600 1160
2010-07-09 1161 1161 1161 1161 300 1161
2010-07-12 1131 1150 1100 1150 1700 1150
2010-07-14 1150 1150 1150 1150 100 1150
2010-07-15 1151 1151 1150 1150 800 1150
2010-07-16 1150 1150 1120 1140 600 1140
2010-07-20 1140 1140 1140 1140 200 1140
2010-07-22 1110 1110 1100 1100 300 1100
2010-07-23 1100 1140 1100 1140 500 1140
2010-07-26 1150 1150 1145 1145 200 1145
2010-07-27 1170 1170 1170 1170 500 1170
2010-07-28 1170 1170 1170 1170 300 1170
2010-07-30 1170 1170 1121 1141 500 1141
2010-08-02 1021 1050 970 990 13600 990
2010-08-03 990 1010 965 985 3000 985
2010-08-04 972 972 971 971 600 971
2010-08-05 975 975 975 975 100 975
2010-08-09 960 960 950 950 1500 950
2010-08-10 952 952 944 944 1600 944
2010-08-11 942 942 930 930 900 930
2010-08-12 928 928 910 910 800 910
2010-08-13 910 913 890 891 1200 891
2010-08-16 891 900 891 900 1500 900
2010-08-17 900 900 900 900 400 900
2010-08-18 891 891 891 891 400 891
2010-08-19 897 897 897 897 800 897
2010-08-20 891 891 891 891 100 891
2010-08-23 891 891 861 878 900 878
2010-08-25 868 870 868 870 1200 870
2010-08-26 855 855 855 855 100 855
2010-08-27 870 890 870 890 400 890
2010-08-30 920 920 920 920 100 920
2010-09-01 885 885 885 885 100 885
2010-09-03 856 870 856 870 200 870
2010-09-07 880 880 880 880 200 880
2010-09-08 890 890 890 890 100 890
2010-09-10 885 885 885 885 1500 885
2010-09-13 888 890 885 890 3900 890
2010-09-14 881 890 881 890 1400 890
2010-09-15 870 870 867 867 400 867
2010-09-16 869 888 869 888 500 888
2010-09-17 873 877 873 877 600 877
2010-09-21 882 882 882 882 600 882
2010-09-24 883 883 883 883 200 883
2010-09-27 883 890 883 890 800 890
2010-09-29 883 895 883 895 200 895
2010-10-04 895 895 895 895 100 895
2010-10-06 883 883 872 872 500 872
2010-10-08 873 880 873 880 200 880
2010-10-12 873 875 873 875 200 875
2010-10-13 876 877 875 877 400 877
2010-10-15 876 876 876 876 100 876
2010-10-18 876 876 876 876 100 876
2010-10-20 893 893 893 893 200 893
2010-10-21 893 893 893 893 100 893
2010-10-22 876 876 860 862 300 862
2010-10-25 890 890 890 890 600 890
2010-10-26 890 890 890 890 100 890
2010-10-28 898 898 898 898 100 898
2010-11-04 868 878 868 878 1000 878
2010-11-05 869 888 869 888 500 888
2010-11-08 869 869 869 869 200 869
2010-11-09 870 870 870 870 100 870
2010-11-10 905 905 905 905 100 905
2010-11-11 890 890 890 890 100 890
2010-11-16 891 891 891 891 100 891
2010-11-18 936 936 905 905 1800 905
2010-11-19 900 900 898 898 300 898
2010-11-22 925 925 925 925 1000 925
2010-11-30 925 930 925 925 1500 925
2010-12-02 950 950 928 928 400 928
2010-12-03 928 928 925 925 700 925
2010-12-06 930 930 925 930 700 930
2010-12-07 925 925 925 925 300 925
2010-12-08 930 960 930 946 1400 946
2010-12-09 951 955 938 955 700 955
2010-12-10 958 958 958 958 200 958
2010-12-13 970 975 970 975 1600 975
2010-12-14 975 989 974 985 1100 985
2010-12-15 982 1000 982 994 1800 994
2010-12-16 1000 1000 1000 1000 300 1000
2010-12-17 994 1000 994 1000 500 1000
2010-12-20 1000 1000 1000 1000 100 1000
2010-12-21 1000 1000 1000 1000 1800 1000
2010-12-22 955 984 955 984 300 984
2010-12-24 969 980 965 965 500 965
2010-12-27 969 969 969 969 200 969
2010-12-28 950 950 935 935 300 935
2010-12-29 921 950 921 950 1400 950


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。