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
2016-01-04 1910 1923 1885 1888 1000 1888
2016-01-05 1941 1941 1901 1906 900 1906
2016-01-06 1892 1900 1886 1886 1200 1886
2016-01-07 1880 1880 1826 1826 2100 1826
2016-01-08 1826 1860 1826 1840 400 1840
2016-01-12 1826 1826 1815 1815 600 1815
2016-01-13 1810 1815 1810 1815 500 1815
2016-01-14 1810 1810 1751 1751 900 1751
2016-01-18 1752 1752 1706 1706 3000 1706
2016-01-19 1767 1767 1749 1750 1600 1750
2016-01-20 1752 1752 1750 1750 1900 1750
2016-01-21 1710 1783 1703 1713 1300 1713
2016-01-22 1700 1781 1700 1781 3200 1781
2016-01-25 1840 1849 1840 1849 300 1849
2016-01-28 1844 1844 1844 1844 200 1844
2016-01-29 1801 1844 1800 1844 700 1844
2016-02-01 1804 1835 1804 1810 2700 1810
2016-02-02 1795 1795 1712 1785 2400 1785
2016-02-03 1730 1731 1722 1722 800 1722
2016-02-04 1711 1745 1705 1705 1900 1705
2016-02-05 1705 1738 1701 1711 1500 1711
2016-02-08 1700 1700 1603 1613 5400 1613
2016-02-09 1610 1611 1580 1580 4600 1580
2016-02-10 1580 1580 1580 1580 400 1580
2016-02-12 1555 1555 1450 1450 2300 1450
2016-02-15 1460 1464 1456 1456 4300 1456
2016-02-16 1452 1463 1409 1434 4100 1434
2016-02-17 1422 1450 1422 1450 1500 1450
2016-02-18 1462 1462 1462 1462 600 1462
2016-02-19 1485 1490 1485 1490 1400 1490
2016-02-22 1490 1540 1490 1540 700 1540
2016-02-23 1460 1470 1459 1470 1600 1470
2016-02-24 1490 1490 1490 1490 100 1490
2016-02-25 1550 1550 1550 1550 200 1550
2016-02-26 1500 1540 1500 1500 600 1500
2016-02-29 1520 1530 1520 1530 600 1530
2016-03-02 1530 1564 1501 1559 900 1559
2016-03-03 1579 1667 1579 1667 400 1667
2016-03-04 1668 1668 1650 1650 400 1650
2016-03-08 1570 1593 1570 1593 700 1593
2016-03-09 1590 1590 1590 1590 100 1590
2016-03-10 1551 1631 1551 1631 300 1631
2016-03-11 1669 1669 1669 1669 100 1669
2016-03-14 1668 1670 1667 1670 700 1670
2016-03-15 1630 1698 1630 1690 1600 1690
2016-03-16 1690 1699 1690 1690 1400 1690
2016-03-18 1690 1690 1690 1690 100 1690
2016-03-22 1690 1695 1685 1685 1600 1685
2016-03-23 1685 1695 1685 1695 300 1695
2016-03-24 1675 1675 1635 1641 600 1641
2016-03-25 1646 1650 1646 1650 300 1650
2016-03-28 1670 1671 1650 1654 800 1654
2016-03-29 1694 1694 1693 1693 200 1693
2016-03-30 1690 1690 1690 1690 100 1690
2016-03-31 1650 1696 1638 1696 1400 1696
2016-04-04 1683 1683 1683 1683 500 1683
2016-04-06 1620 1620 1620 1620 200 1620
2016-04-07 1669 1669 1669 1669 100 1669
2016-04-11 1600 1600 1600 1600 1000 1600
2016-04-12 1600 1600 1600 1600 200 1600
2016-04-13 1629 1629 1629 1629 100 1629
2016-04-18 1599 1599 1599 1599 500 1599
2016-04-19 1670 1670 1670 1670 100 1670
2016-04-20 1668 1668 1668 1668 300 1668
2016-04-21 1655 1665 1655 1665 300 1665
2016-04-22 1655 1655 1655 1655 200 1655
2016-04-25 1650 1654 1650 1650 700 1650
2016-04-26 1695 1700 1690 1700 700 1700
2016-04-27 1661 1663 1661 1663 400 1663
2016-04-28 1665 1749 1664 1670 600 1670
2016-05-02 1660 1670 1606 1670 400 1670
2016-05-09 1651 1651 1651 1651 100 1651
2016-05-10 1670 1680 1670 1680 300 1680
2016-05-11 1651 1651 1651 1651 100 1651
2016-05-17 1651 1690 1651 1690 500 1690
2016-05-20 1690 1690 1650 1680 300 1680
2016-05-23 1695 1700 1695 1700 300 1700
2016-05-24 1666 1700 1665 1700 900 1700
2016-05-25 1695 1695 1647 1647 1600 1647
2016-05-26 1700 1720 1699 1699 1300 1699
2016-05-27 1720 1720 1719 1719 400 1719
2016-05-30 1710 1717 1700 1710 600 1710
2016-05-31 1700 1700 1700 1700 100 1700
2016-06-01 1710 1710 1670 1700 1400 1700
2016-06-02 1700 1700 1670 1700 600 1700
2016-06-03 1699 1699 1699 1699 300 1699
2016-06-07 1709 1709 1665 1665 1600 1665
2016-06-08 1709 1709 1680 1707 18100 1707
2016-06-09 1677 1678 1677 1678 300 1678
2016-06-10 1662 1702 1662 1702 200 1702
2016-06-13 1688 1690 1651 1651 1300 1651
2016-06-14 1655 1690 1651 1655 1200 1655
2016-06-15 1645 1675 1645 1675 1700 1675
2016-06-16 1675 1675 1650 1650 500 1650
2016-06-17 1645 1645 1643 1643 600 1643
2016-06-20 1603 1913 1603 1761 13400 1761
2016-06-21 1663 1748 1663 1748 2900 1748
2016-06-22 1708 1709 1638 1663 3900 1663
2016-06-23 1641 1709 1641 1660 1600 1660
2016-06-24 1700 1702 1630 1702 1400 1702
2016-06-27 1622 1670 1622 1663 2100 1663
2016-06-28 1617 1617 1509 1533 2300 1533
2016-06-29 1505 1511 1505 1511 200 1511
2016-06-30 1511 1511 1511 1511 100 1511
2016-07-01 1585 1585 1520 1520 600 1520
2016-07-04 1560 1560 1555 1555 300 1555
2016-07-05 1517 1555 1517 1555 800 1555
2016-07-06 1595 1595 1595 1595 300 1595
2016-07-07 1555 1555 1521 1521 500 1521
2016-07-08 1512 1512 1512 1512 200 1512
2016-07-11 1552 1552 1420 1445 15100 1445
2016-07-12 1461 1483 1461 1483 1400 1483
2016-07-13 1498 1534 1498 1530 2500 1530
2016-07-15 1520 1530 1520 1530 800 1530
2016-07-19 1530 1530 1530 1530 1000 1530
2016-07-20 1530 1536 1530 1535 2300 1535
2016-07-21 1484 1513 1484 1505 800 1505
2016-07-22 1501 1501 1500 1500 800 1500
2016-07-25 1501 1533 1501 1533 1300 1533
2016-07-26 1550 1550 1550 1550 1000 1550
2016-07-27 1569 1569 1569 1569 1000 1569
2016-07-28 1550 1550 1550 1550 100 1550
2016-07-29 1560 1560 1560 1560 100 1560
2016-08-01 1402 1420 1393 1420 12600 1420
2016-08-02 1405 1405 1360 1360 5900 1360
2016-08-03 1330 1330 1284 1285 4700 1285
2016-08-04 1272 1272 1260 1265 900 1265
2016-08-05 1262 1266 1262 1266 900 1266
2016-08-08 1290 1290 1260 1260 3000 1260
2016-08-09 1270 1270 1270 1270 400 1270
2016-08-10 1240 1248 1210 1210 2300 1210
2016-08-12 1214 1238 1211 1238 2000 1238
2016-08-15 1238 1238 1238 1238 100 1238
2016-08-16 1238 1250 1238 1238 1100 1238
2016-08-17 1250 1250 1243 1248 1500 1248
2016-08-18 1241 1241 1220 1225 900 1225
2016-08-19 1248 1249 1230 1230 1200 1230
2016-08-22 1230 1230 1230 1230 300 1230
2016-08-23 1229 1229 1225 1225 600 1225
2016-08-25 1250 1255 1250 1255 600 1255
2016-08-26 1256 1300 1256 1290 800 1290
2016-08-29 1297 1330 1297 1330 400 1330
2016-08-30 1321 1330 1321 1328 800 1328
2016-08-31 1339 1339 1330 1330 300 1330
2016-09-01 1325 1325 1300 1300 600 1300
2016-09-02 1325 1325 1325 1325 300 1325
2016-09-05 1310 1334 1310 1334 200 1334
2016-09-06 1333 1333 1329 1329 200 1329
2016-09-07 1329 1329 1329 1329 400 1329
2016-09-08 1311 1311 1311 1311 100 1311
2016-09-09 1311 1329 1311 1329 600 1329
2016-09-12 1311 1311 1311 1311 100 1311
2016-09-14 1312 1312 1311 1311 200 1311
2016-09-15 1310 1320 1310 1320 700 1320
2016-09-16 1320 1320 1320 1320 200 1320
2016-09-20 1320 1320 1300 1320 400 1320
2016-09-21 1315 1315 1315 1315 500 1315
2016-09-23 1315 1315 1300 1300 500 1300
2016-09-26 1270 1281 1270 1280 300 1280
2016-09-27 1250 1275 1250 1251 500 1251
2016-09-29 1254 1254 1254 1254 500 1254
2016-09-30 1255 1255 1255 1255 100 1255
2016-10-03 1252 1252 1252 1252 100 1252
2016-10-04 1250 1260 1250 1260 700 1260
2016-10-06 1319 1329 1319 1329 700 1329
2016-10-07 1329 1329 1275 1280 2800 1280
2016-10-11 1273 1291 1273 1291 700 1291
2016-10-12 1288 1291 1288 1291 400 1291
2016-10-13 1337 1337 1337 1337 200 1337
2016-10-17 1333 1333 1303 1303 1100 1303
2016-10-19 1305 1305 1305 1305 600 1305
2016-10-20 1303 1303 1300 1300 700 1300
2016-10-24 1300 1301 1300 1301 400 1301
2016-10-25 1300 1300 1300 1300 2200 1300
2016-10-26 1282 1286 1282 1286 700 1286
2016-10-27 1286 1286 1285 1285 300 1285
2016-10-28 1299 1300 1299 1300 2100 1300
2016-10-31 1300 1300 1300 1300 200 1300
2016-11-01 1282 1283 1282 1283 200 1283
2016-11-02 1283 1283 1283 1283 500 1283
2016-11-04 1282 1282 1282 1282 400 1282
2016-11-07 1280 1280 1280 1280 300 1280
2016-11-08 1280 1280 1210 1210 1000 1210
2016-11-09 1250 1277 1213 1213 2100 1213
2016-11-10 1280 1280 1231 1246 1100 1246
2016-11-11 1265 1265 1265 1265 500 1265
2016-11-14 1265 1269 1250 1253 1300 1253
2016-11-15 1253 1253 1253 1253 100 1253
2016-11-16 1253 1253 1253 1253 200 1253
2016-11-17 1253 1253 1253 1253 100 1253
2016-11-18 1294 1294 1260 1261 2400 1261
2016-11-21 1261 1261 1260 1260 1600 1260
2016-11-22 1260 1260 1260 1260 100 1260
2016-11-24 1275 1285 1275 1280 1200 1280
2016-11-25 1280 1280 1258 1258 300 1258
2016-11-28 1279 1281 1279 1281 600 1281
2016-11-29 1251 1265 1251 1265 2000 1265
2016-11-30 1272 1300 1272 1300 4000 1300
2016-12-01 1310 1434 1310 1429 8000 1429
2016-12-02 1310 1399 1310 1398 17400 1398
2016-12-05 1339 1353 1339 1353 500 1353
2016-12-06 1332 1360 1332 1360 1200 1360
2016-12-07 1385 1400 1385 1400 900 1400
2016-12-08 1340 1386 1340 1358 4100 1358
2016-12-09 1352 1352 1352 1352 100 1352
2016-12-12 1352 1399 1352 1399 400 1399
2016-12-13 1371 1398 1370 1398 900 1398
2016-12-14 1398 1398 1355 1386 17300 1386
2016-12-15 1386 1386 1386 1386 100 1386
2016-12-16 1386 1386 1358 1358 800 1358
2016-12-19 1358 1384 1358 1358 16000 1358
2016-12-20 1388 1388 1382 1382 1200 1382
2016-12-21 1382 1382 1379 1379 400 1379
2016-12-22 1365 1365 1358 1358 700 1358
2016-12-26 1358 1358 1357 1357 1100 1357
2016-12-27 1314 1382 1314 1380 3700 1380
2016-12-29 1374 1374 1374 1374 500 1374


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。