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
2015-01-06 1515 1555 1515 1555 200 1555
2015-01-07 1515 1549 1515 1549 200 1549
2015-01-08 1549 1549 1524 1524 400 1524
2015-01-09 1524 1524 1512 1512 300 1512
2015-01-13 1500 1500 1500 1500 300 1500
2015-01-14 1488 1488 1488 1488 2000 1488
2015-01-15 1488 1502 1488 1502 1400 1502
2015-01-16 1502 1503 1502 1503 700 1503
2015-01-19 1515 1529 1515 1523 400 1523
2015-01-20 1523 1523 1523 1523 300 1523
2015-01-21 1523 1523 1523 1523 800 1523
2015-01-22 1516 1517 1501 1501 2900 1501
2015-01-23 1501 1533 1500 1533 1700 1533
2015-01-26 1530 1549 1517 1517 500 1517
2015-01-27 1518 1518 1518 1518 100 1518
2015-01-28 1523 1523 1523 1523 200 1523
2015-01-29 1522 1544 1522 1544 1900 1544
2015-01-30 1544 1575 1544 1575 6500 1575
2015-02-02 1600 1604 1560 1603 11400 1603
2015-02-03 1603 1603 1600 1603 900 1603
2015-02-05 1602 1602 1570 1570 2100 1570
2015-02-06 1599 1599 1598 1599 900 1599
2015-02-09 1599 1599 1559 1559 400 1559
2015-02-10 1590 1590 1590 1590 100 1590
2015-02-12 1590 1604 1590 1604 600 1604
2015-02-13 1604 1604 1604 1604 400 1604
2015-02-16 1602 1602 1555 1555 2100 1555
2015-02-17 1595 1595 1555 1578 500 1578
2015-02-18 1559 1568 1553 1568 900 1568
2015-02-19 1600 1600 1584 1584 4100 1584
2015-02-20 1598 1599 1584 1589 3700 1589
2015-02-23 1592 1592 1585 1585 2000 1585
2015-02-24 1580 1581 1570 1570 1500 1570
2015-02-25 1575 1579 1575 1579 600 1579
2015-02-26 1598 1598 1598 1598 400 1598
2015-02-27 1600 1605 1550 1560 4400 1560
2015-03-02 1561 1561 1551 1560 2300 1560
2015-03-03 1551 1560 1545 1550 1500 1550
2015-03-04 1550 1560 1530 1530 1700 1530
2015-03-05 1579 1579 1579 1579 100 1579
2015-03-06 1586 1586 1543 1544 1000 1544
2015-03-09 1552 1611 1552 1610 13000 1610
2015-03-10 1611 1639 1611 1638 4400 1638
2015-03-11 1638 1638 1624 1638 1000 1638
2015-03-12 1634 1639 1634 1639 1800 1639
2015-03-13 1623 1680 1623 1680 3400 1680
2015-03-16 1690 1719 1690 1719 3300 1719
2015-03-17 1730 1730 1679 1679 900 1679
2015-03-18 1641 1641 1609 1620 2600 1620
2015-03-19 1651 1662 1651 1662 400 1662
2015-03-20 1662 1687 1662 1668 1100 1668
2015-03-23 1681 1693 1681 1688 900 1688
2015-03-24 1700 1700 1685 1700 700 1700
2015-03-25 1700 1700 1635 1635 1400 1635
2015-03-26 1635 1697 1635 1696 1200 1696
2015-03-30 1693 1693 1653 1693 600 1693
2015-04-02 1696 1697 1657 1676 1300 1676
2015-04-03 1677 1680 1677 1680 600 1680
2015-04-06 1681 1720 1679 1679 3500 1679
2015-04-07 1725 1725 1724 1724 900 1724
2015-04-08 1724 1724 1724 1724 200 1724
2015-04-09 1724 1753 1680 1749 5500 1749
2015-04-10 1754 1754 1754 1754 600 1754
2015-04-13 1755 1780 1755 1775 1200 1775
2015-04-14 1794 1794 1768 1770 900 1770
2015-04-15 1798 1798 1766 1766 1100 1766
2015-04-16 1766 1766 1711 1732 2100 1732
2015-04-17 1774 1776 1724 1724 1300 1724
2015-04-20 1728 1729 1728 1729 200 1729
2015-04-21 1775 1775 1735 1774 900 1774
2015-04-22 1774 1779 1739 1747 1900 1747
2015-04-24 1740 1792 1740 1792 2300 1792
2015-04-27 1800 1854 1800 1839 7600 1839
2015-04-28 1848 1848 1806 1819 8100 1819
2015-04-30 1819 1829 1807 1807 3400 1807
2015-05-01 1808 1808 1780 1786 500 1786
2015-05-07 1756 1770 1755 1765 1200 1765
2015-05-08 1765 1790 1765 1790 600 1790
2015-05-11 1828 1828 1812 1812 1300 1812
2015-05-12 1824 1824 1812 1812 600 1812
2015-05-13 1827 1827 1827 1827 100 1827
2015-05-14 1826 1826 1825 1825 900 1825
2015-05-15 1826 1826 1780 1826 1100 1826
2015-05-18 1827 1827 1787 1826 1000 1826
2015-05-19 1826 1868 1826 1868 4600 1868
2015-05-20 1868 1868 1851 1867 1200 1867
2015-05-21 1868 1868 1866 1866 400 1866
2015-05-22 1831 1866 1831 1866 1100 1866
2015-05-25 1867 1870 1850 1867 2200 1867
2015-05-26 1867 1870 1863 1869 1500 1869
2015-05-27 1850 1888 1850 1888 4000 1888
2015-05-28 1901 1930 1896 1896 1700 1896
2015-05-29 1886 1918 1886 1918 1200 1918
2015-06-01 1900 1930 1876 1925 3200 1925
2015-06-03 1925 1925 1920 1922 500 1922
2015-06-04 1918 1918 1859 1859 3500 1859
2015-06-05 1890 1891 1890 1891 800 1891
2015-06-08 1863 1890 1860 1860 2700 1860
2015-06-09 1860 1898 1858 1865 400 1865
2015-06-10 1860 1860 1851 1851 400 1851
2015-06-11 1851 1851 1851 1851 700 1851
2015-06-12 1852 1890 1852 1890 1800 1890
2015-06-15 1894 1894 1885 1885 3900 1885
2015-06-16 1888 1900 1868 1868 3200 1868
2015-06-17 1868 1882 1866 1866 1500 1866
2015-06-18 1900 1900 1870 1873 800 1873
2015-06-19 1880 1900 1880 1880 1500 1880
2015-06-22 1900 1918 1899 1918 2700 1918
2015-06-23 1920 1920 1902 1908 2500 1908
2015-06-24 1918 1925 1904 1918 3800 1918
2015-06-25 1926 1939 1910 1939 4900 1939
2015-06-26 1870 1899 1870 1876 1100 1876
2015-06-29 1866 1870 1820 1827 2500 1827
2015-06-30 1800 1800 1779 1800 1500 1800
2015-07-01 1800 1820 1800 1801 1300 1801
2015-07-02 1881 1881 1851 1860 900 1860
2015-07-03 1870 1870 1852 1852 500 1852
2015-07-06 1845 1845 1811 1811 600 1811
2015-07-07 1832 1833 1831 1831 600 1831
2015-07-08 1840 1845 1831 1831 700 1831
2015-07-09 1751 1790 1716 1790 3000 1790
2015-07-10 1819 1819 1819 1819 200 1819
2015-07-13 1850 1850 1850 1850 100 1850
2015-07-14 1857 1857 1817 1817 500 1817
2015-07-15 1854 1854 1854 1854 200 1854
2015-07-16 1854 1855 1822 1855 1000 1855
2015-07-17 1855 1856 1849 1856 1300 1856
2015-07-21 1860 1878 1860 1878 700 1878
2015-07-22 1870 1870 1860 1860 1000 1860
2015-07-23 1878 1878 1878 1878 400 1878
2015-07-24 1878 1885 1878 1878 600 1878
2015-07-27 1878 1878 1839 1839 300 1839
2015-07-28 1821 1821 1780 1820 2000 1820
2015-07-29 1800 1800 1800 1800 500 1800
2015-07-30 1800 1820 1800 1805 800 1805
2015-07-31 1800 1800 1770 1800 4500 1800
2015-08-03 1920 1950 1880 1931 13700 1931
2015-08-04 1945 1945 1895 1907 4200 1907
2015-08-05 1907 1910 1899 1910 700 1910
2015-08-06 1920 1920 1910 1919 800 1919
2015-08-07 1928 1928 1851 1881 3800 1881
2015-08-10 1900 1940 1885 1938 5600 1938
2015-08-11 1910 1938 1905 1909 7400 1909
2015-08-12 1907 1908 1905 1905 1600 1905
2015-08-13 1903 1905 1903 1905 400 1905
2015-08-14 1905 1905 1896 1903 900 1903
2015-08-17 1888 1920 1878 1878 4800 1878
2015-08-18 1878 1880 1878 1880 1300 1880
2015-08-19 1885 1895 1870 1880 2700 1880
2015-08-20 1880 1880 1860 1860 2000 1860
2015-08-21 1843 1843 1813 1833 3500 1833
2015-08-24 1833 1833 1720 1723 6400 1723
2015-08-25 1723 1770 1650 1712 3900 1712
2015-08-26 1672 1730 1658 1730 3100 1730
2015-08-27 1768 1768 1765 1765 300 1765
2015-08-28 1766 1770 1750 1770 2400 1770
2015-08-31 1770 1785 1757 1785 6700 1785
2015-09-01 1780 1780 1760 1763 5600 1763
2015-09-03 1798 1798 1770 1770 4200 1770
2015-09-04 1770 1770 1750 1770 3400 1770
2015-09-07 1730 1730 1730 1730 200 1730
2015-09-08 1755 1760 1734 1738 3000 1738
2015-09-09 1790 1790 1785 1790 500 1790
2015-09-10 1797 1797 1797 1797 100 1797
2015-09-11 1785 1785 1770 1770 1300 1770
2015-09-14 1770 1800 1770 1800 1900 1800
2015-09-15 1810 1810 1790 1790 700 1790
2015-09-16 1790 1818 1790 1818 200 1818
2015-09-17 1818 1829 1770 1798 1700 1798
2015-09-18 1798 1798 1798 1798 100 1798
2015-09-24 1790 1793 1750 1750 2000 1750
2015-09-28 1803 1820 1803 1820 2000 1820
2015-09-29 1770 1800 1770 1800 700 1800
2015-09-30 1808 1809 1808 1809 700 1809
2015-10-01 1769 1809 1729 1800 1600 1800
2015-10-02 1770 1790 1770 1790 1200 1790
2015-10-05 1790 1790 1770 1790 3100 1790
2015-10-06 1815 1815 1815 1815 100 1815
2015-10-07 1814 1819 1756 1765 2400 1765
2015-10-08 1829 1829 1788 1790 900 1790
2015-10-09 1790 1790 1790 1790 200 1790
2015-10-13 1770 1820 1770 1800 1300 1800
2015-10-14 1770 1790 1770 1790 1700 1790
2015-10-15 1839 1839 1839 1839 100 1839
2015-10-16 1850 1865 1850 1865 400 1865
2015-10-19 1865 1870 1840 1869 1900 1869
2015-10-20 1870 1872 1866 1866 1800 1866
2015-10-21 1870 1870 1870 1870 300 1870
2015-10-22 1870 1871 1810 1871 1400 1871
2015-10-23 1872 1894 1872 1873 700 1873
2015-10-26 1880 1880 1880 1880 200 1880
2015-10-27 1885 1885 1885 1885 100 1885
2015-10-28 1885 1905 1885 1900 1100 1900
2015-10-29 1900 1923 1900 1923 400 1923
2015-10-30 1915 1920 1915 1915 900 1915
2015-11-02 1852 1900 1852 1900 1600 1900
2015-11-04 1915 1915 1915 1915 200 1915
2015-11-05 1905 1910 1900 1910 800 1910
2015-11-09 1905 1910 1905 1910 700 1910
2015-11-10 1900 1918 1895 1895 1500 1895
2015-11-11 1900 1900 1890 1890 600 1890
2015-11-12 1865 1910 1862 1910 800 1910
2015-11-13 1842 1907 1842 1872 1500 1872
2015-11-16 1871 1902 1860 1860 1400 1860
2015-11-17 1900 1900 1900 1900 500 1900
2015-11-18 1900 1901 1899 1900 1800 1900
2015-11-19 1890 1910 1890 1910 1700 1910
2015-11-20 1908 1910 1901 1901 800 1901
2015-11-24 1906 1910 1900 1901 1000 1901
2015-11-25 1899 1901 1898 1898 300 1898
2015-11-26 1898 1905 1898 1905 700 1905
2015-11-27 1908 1908 1906 1906 1200 1906
2015-11-30 1946 1946 1880 1895 4100 1895
2015-12-01 1855 1880 1855 1880 600 1880
2015-12-02 1878 1880 1878 1880 1100 1880
2015-12-03 1890 1890 1890 1890 100 1890
2015-12-04 1890 1918 1890 1890 500 1890
2015-12-07 1890 1917 1890 1902 1400 1902
2015-12-08 1890 1915 1890 1915 400 1915
2015-12-09 1857 1910 1857 1910 3200 1910
2015-12-10 1879 2080 1879 1901 4900 1901
2015-12-11 1946 2038 1945 1950 3500 1950
2015-12-14 1950 1990 1950 1955 500 1955
2015-12-15 1985 1985 1913 1915 1400 1915
2015-12-16 1982 1983 1982 1983 1200 1983
2015-12-17 1984 1984 1942 1979 800 1979
2015-12-18 1979 1983 1945 1945 1500 1945
2015-12-21 1935 1935 1922 1922 600 1922
2015-12-22 1911 1980 1910 1979 1100 1979
2015-12-24 1920 1921 1876 1876 3300 1876
2015-12-25 1883 1920 1881 1920 800 1920
2015-12-28 1920 1948 1900 1941 500 1941
2015-12-29 1911 1931 1909 1909 300 1909
2015-12-30 1901 1910 1891 1910 600 1910


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。