個別株価データ

個別株価データ

東証JQS(卸売業)
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
2016-03-16 2001 2501 1910 2501 1494600 833.7
2016-03-17 2851 3005 2772 3005 380400 1001.7
2016-03-18 3705 3705 3495 3705 308400 1235
2016-03-22 4055 4385 3460 4090 1528600 1363.3
2016-03-23 3960 4040 3640 3790 428300 1263.3
2016-03-24 3795 3840 3210 3340 284600 1113.3
2016-03-25 3200 3630 3100 3255 378100 1085
2016-03-28 3300 3370 2982 3030 108900 1010
2016-03-29 2990 3180 2935 3130 86700 1043.3
2016-03-30 3075 3165 3020 3045 48600 1015
2016-03-31 3115 3445 3085 3205 199500 1068.3
2016-04-01 3220 3220 3010 3100 51200 1033.3
2016-04-04 3120 3225 3040 3120 34200 1040
2016-04-05 3075 3080 2624 2685 69300 895
2016-04-06 2635 2696 2513 2559 36500 853
2016-04-07 2570 2660 2543 2584 14700 861.3
2016-04-08 2534 2632 2435 2632 24000 877.3
2016-04-11 2640 2650 2536 2615 16700 871.7
2016-04-12 2644 2920 2608 2720 43300 906.7
2016-04-13 2761 2898 2760 2883 24500 961
2016-04-14 2960 3240 2910 3200 100500 1066.7
2016-04-15 3110 3165 3030 3090 52900 1030
2016-04-18 2922 2988 2815 2872 31100 957.3
2016-04-19 2945 2985 2876 2925 17400 975
2016-04-20 2880 2900 2750 2815 23900 938.3
2016-04-21 2825 2900 2825 2865 18700 955
2016-04-22 2951 3010 2911 3000 22200 1000
2016-04-25 3070 3070 2960 2998 11300 999.3
2016-04-26 2990 2992 2881 2900 10900 966.7
2016-04-27 2900 2900 2820 2880 6300 960
2016-04-28 2880 2900 2750 2765 11100 921.7
2016-05-02 2700 2731 2631 2716 6400 905.3
2016-05-06 2760 2760 2661 2750 3100 916.7
2016-05-09 2700 2754 2690 2711 5600 903.7
2016-05-10 2737 2860 2736 2800 4700 933.3
2016-05-11 2830 2830 2735 2794 5500 931.3
2016-05-12 2820 2995 2773 2950 19300 983.3
2016-05-13 2800 2805 2681 2705 25300 901.7
2016-05-16 2740 2740 2555 2659 13100 886.3
2016-05-17 2599 2619 2510 2525 11100 841.7
2016-05-18 2511 2581 2401 2450 16200 816.7
2016-05-19 2423 2486 2423 2445 5600 815
2016-05-20 2495 2499 2433 2440 6600 813.3
2016-05-23 2440 2485 2435 2459 5100 819.7
2016-05-24 2459 2459 2300 2320 11000 773.3
2016-05-25 2410 2410 2280 2301 10600 767
2016-05-26 2281 2281 2150 2180 15000 726.7
2016-05-27 2259 2259 2164 2170 5300 723.3
2016-05-30 2179 2248 2173 2211 7000 737
2016-05-31 2247 2247 2202 2211 4300 737
2016-06-01 2205 2205 2151 2174 8800 724.7
2016-06-02 2174 2174 2105 2126 7400 708.7
2016-06-03 2157 2157 2109 2117 2900 705.7
2016-06-06 2070 2144 1850 2055 31200 685
2016-06-07 2055 2101 2000 2089 18500 696.3
2016-06-08 2134 2137 2054 2100 5400 700
2016-06-09 2076 2089 2065 2068 4900 689.3
2016-06-10 2110 2300 2085 2240 26000 746.7
2016-06-13 2227 2228 2080 2095 16300 698.3
2016-06-14 2095 2177 2000 2039 15800 679.7
2016-06-15 2013 2051 1970 2028 10700 676
2016-06-16 2003 2003 1850 1875 15800 625
2016-06-17 1880 1896 1845 1890 9300 630
2016-06-20 1900 1900 1855 1900 6200 633.3
2016-06-21 1900 1913 1883 1895 3500 631.7
2016-06-22 1928 1928 1880 1880 4400 626.7
2016-06-23 1877 1878 1860 1866 3200 622
2016-06-24 1906 1906 1652 1686 12600 562
2016-06-27 1686 1750 1660 1720 4600 573.3
2016-06-28 1700 1740 1680 1722 1900 574
2016-06-29 1725 1747 1710 1747 4300 582.3
2016-06-30 1777 1788 1752 1755 2600 585
2016-07-01 1760 1793 1750 1774 3300 591.3
2016-07-04 1778 1872 1778 1843 2500 614.3
2016-07-05 1862 1879 1841 1867 2700 622.3
2016-07-06 1827 1827 1760 1793 2900 597.7
2016-07-07 1789 1817 1781 1786 3000 595.3
2016-07-08 1779 1779 1760 1770 1700 590
2016-07-11 1822 1834 1800 1800 3400 600
2016-07-12 1810 1869 1810 1855 2800 618.3
2016-07-13 1855 1858 1800 1828 2400 609.3
2016-07-14 1820 1826 1804 1826 1100 608.7
2016-07-15 1808 1849 1808 1848 1200 616
2016-07-19 1848 1848 1840 1840 1800 613.3
2016-07-20 1862 1862 1810 1851 2300 617
2016-07-21 1853 1853 1815 1840 5100 613.3
2016-07-22 1840 1840 1800 1802 4000 600.7
2016-07-25 1950 2076 1882 2070 21000 690
2016-07-26 2085 2168 1960 1977 19300 659
2016-07-27 1961 1998 1913 1978 5400 659.3
2016-07-28 1950 1955 1918 1921 1900 640.3
2016-07-29 1922 1922 1905 1913 2400 637.7
2016-08-01 1950 1955 1936 1936 1100 645.3
2016-08-02 1976 2030 1969 2020 2800 673.3
2016-08-03 2000 2000 1995 1995 500 665
2016-08-04 1995 2010 1961 2010 1600 670
2016-08-05 2010 2050 1981 2050 2900 683.3
2016-08-08 2060 2144 2045 2100 4800 700
2016-08-09 1950 1951 1888 1901 13200 633.7
2016-08-10 1941 1941 1867 1885 2200 628.3
2016-08-12 1885 1885 1852 1858 2100 619.3
2016-08-15 1850 1863 1840 1863 1100 621
2016-08-16 1870 1886 1870 1871 600 623.7
2016-08-17 1881 1897 1880 1889 1900 629.7
2016-08-18 1850 1868 1850 1868 700 622.7
2016-08-19 1855 1863 1855 1855 800 618.3
2016-08-22 1859 1859 1825 1832 2200 610.7
2016-08-23 1845 1860 1826 1826 5100 608.7
2016-08-24 1823 1850 1823 1848 1200 616
2016-08-25 1888 1889 1851 1851 2100 617
2016-08-26 1852 1852 1851 1851 1700 617
2016-08-29 1852 1852 1840 1840 1000 613.3
2016-08-30 1840 1840 1822 1826 700 608.7
2016-08-31 1845 1845 1843 1843 700 614.3
2016-09-01 1827 1848 1827 1848 1100 616
2016-09-02 1848 1848 1823 1823 2200 607.7
2016-09-05 1825 1830 1825 1829 2700 609.7
2016-09-06 1826 1848 1820 1844 1100 614.7
2016-09-07 1830 1840 1824 1827 800 609
2016-09-08 1825 1847 1825 1847 300 615.7
2016-09-09 1850 1854 1846 1854 1400 618
2016-09-12 1830 1848 1820 1848 1800 616
2016-09-13 1848 1848 1820 1826 1100 608.7
2016-09-14 1823 1823 1816 1816 1200 605.3
2016-09-15 1816 1816 1752 1792 2900 597.3
2016-09-16 1792 1792 1751 1752 1800 584
2016-09-20 1741 1753 1737 1741 4200 580.3
2016-09-21 1725 1727 1697 1717 10700 572.3
2016-09-23 1717 1718 1700 1712 4700 570.7
2016-09-26 1749 1750 1720 1746 2600 582
2016-09-27 1735 1735 1711 1723 2500 574.3
2016-09-28 1723 1733 1710 1710 3000 570
2016-09-29 1695 1714 1695 1703 7400 567.7
2016-09-30 1698 1699 1681 1685 5000 561.7
2016-10-03 1699 1725 1689 1702 2100 567.3
2016-10-04 1718 1718 1696 1698 1700 566
2016-10-05 1736 1739 1715 1725 2600 575
2016-10-06 1729 1767 1729 1731 3500 577
2016-10-07 1732 1738 1729 1729 500 576.3
2016-10-11 1740 1760 1740 1760 2000 586.7
2016-10-12 1780 1780 1776 1776 400 592
2016-10-13 1776 1777 1765 1770 1000 590
2016-10-14 1756 1756 1756 1756 300 585.3
2016-10-17 1779 1779 1751 1755 1300 585
2016-10-18 1755 1760 1721 1750 2700 583.3
2016-10-19 1750 1751 1745 1748 1300 582.7
2016-10-20 1751 1751 1748 1750 2300 583.3
2016-10-21 1760 1887 1750 1810 13800 603.3
2016-10-24 1878 1878 1832 1870 2600 623.3
2016-10-25 1910 1919 1860 1896 5100 632
2016-10-26 1856 1876 1836 1861 4900 620.3
2016-10-27 1861 1877 1850 1877 1700 625.7
2016-10-28 1872 1872 1846 1846 300 615.3
2016-10-31 1845 1855 1845 1846 9800 615.3
2016-11-01 1845 1861 1845 1861 600 620.3
2016-11-02 1850 1850 1800 1800 2300 600
2016-11-04 1749 1770 1718 1736 14400 578.7
2016-11-07 1740 1790 1736 1790 17200 596.7
2016-11-08 1756 1770 1750 1750 900 583.3
2016-11-09 1755 1777 1685 1685 11400 561.7
2016-11-10 1727 1765 1715 1753 4100 584.3
2016-11-11 1744 1744 1724 1724 1600 574.7
2016-11-14 1740 1770 1689 1755 7000 585
2016-11-15 1724 1745 1724 1727 500 575.7
2016-11-16 1740 1740 1713 1730 3400 576.7
2016-11-17 1735 1800 1735 1743 4000 581
2016-11-18 1745 1745 1736 1740 1100 580
2016-11-21 1755 1755 1742 1742 500 580.7
2016-11-22 1770 1788 1750 1750 2200 583.3
2016-11-24 1757 1769 1752 1763 3100 587.7
2016-11-25 1787 1787 1759 1759 2800 586.3
2016-11-28 1762 1788 1757 1779 3000 593
2016-11-29 1788 1788 1760 1765 1500 588.3
2016-11-30 1767 1770 1750 1751 2000 583.7
2016-12-01 1761 1770 1755 1756 3000 585.3
2016-12-02 1759 1759 1742 1749 8600 583
2016-12-05 1768 1769 1751 1751 1500 583.7
2016-12-06 1751 1762 1751 1755 1000 585
2016-12-07 1755 1939 1750 1887 21800 629
2016-12-08 1914 1936 1880 1899 8800 633
2016-12-09 1929 1977 1924 1952 13800 650.7
2016-12-12 1992 2075 1980 2049 16600 683
2016-12-13 2054 2060 1991 1998 8000 666
2016-12-14 1994 2030 1929 1955 8300 651.7
2016-12-15 1995 1995 1970 1970 600 656.7
2016-12-16 1970 1997 1950 1950 3800 650
2016-12-19 1951 1990 1951 1960 1200 653.3
2016-12-20 1960 1969 1930 1933 3200 644.3
2016-12-21 1941 1990 1941 1980 4600 660
2016-12-22 1998 2020 1985 1985 3800 661.7
2016-12-26 1986 1990 1970 1990 3500 663.3
2016-12-27 1982 1988 1963 1972 3200 657.3
2016-12-28 1980 1988 1965 1976 1900 658.7
2016-12-29 1975 1997 1966 1997 800 665.7
2016-12-30 1995 1997 1963 1992 2900 664


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。