個別株価データ

個別株価データ

東証JQS(情報・通信)
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
2006-01-04 2749998 2749998 2389998 2389998 1189 7966.7
2006-01-05 2229999 2359998 2089998 2129997 1790 7100
2006-01-06 2259999 2529996 2209998 2529996 2377 8433.3
2006-01-10 2409999 2479998 2279997 2379999 1336 7933.3
2006-01-11 2299998 2399997 2249997 2399997 497 8000
2006-01-12 2449998 2629998 2439999 2499999 1791 8333.3
2006-01-13 2509998 2569998 2419998 2489997 817 8300
2006-01-16 2209998 2429997 2169999 2319999 1105 7733.3
2006-01-17 2199999 2279997 1999998 2069997 532 6900
2006-01-18 1899999 1919997 1669998 1729998 542 5766.7
2006-01-19 1699998 2029998 1699998 1989999 558 6633.3
2006-01-20 2139999 2139999 1739997 1819998 351 6066.7
2006-01-23 1729998 1809999 1629999 1679997 195 5600
2006-01-24 1849998 1939998 1699998 1899999 368 6333.3
2006-01-25 1909998 2109999 1859997 1999998 724 6666.7
2006-01-26 2029998 2089998 1949997 1949997 350 6500
2006-01-27 2019999 2039997 1929999 1989999 191 6633.3
2006-01-30 2029998 2029998 1959999 1979997 117 6600
2006-01-31 1949997 1949997 1839999 1869999 125 6233.3
2006-02-01 1779999 1849998 1769997 1799997 226 6000
2006-02-02 1829997 1869999 1779999 1809999 110 6033.3
2006-02-03 1809999 1809999 1769997 1789998 53 5966.7
2006-02-06 1799997 1829997 1769997 1829997 104 6100
2006-02-07 1849998 2079999 1819998 2059998 445 6866.7
2006-02-08 1999998 2049999 1929999 1939998 258 6466.7
2006-02-09 1979997 1979997 1879998 1889997 112 6300
2006-02-10 1869999 1879998 1799997 1869999 110 6233.3
2006-02-13 1959999 1969998 1809999 1819998 319 6066.7
2006-02-14 1779999 1819998 1549998 1779999 207 5933.3
2006-02-15 1799997 1809999 1699998 1729998 85 5766.7
2006-02-16 1679997 1709997 1629999 1649997 100 5500
2006-02-17 1619997 1619997 1449999 1449999 171 4833.3
2006-02-20 1329999 1389999 1249998 1249998 255 4166.7
2006-02-21 1260000 1440000 1189998 1440000 401 4800
2006-02-22 1359999 1429998 1320000 1380000 312 4600
2006-02-23 455000 485000 449000 480000 407 4800
2006-02-24 485000 530000 476000 530000 690 5300
2006-02-27 590000 590000 556000 568000 581 5680
2006-02-28 569000 569000 530000 548000 218 5480
2006-03-01 508000 547000 508000 535000 184 5350
2006-03-02 540000 540000 495000 501000 169 5010
2006-03-03 491000 501000 471000 478000 161 4780
2006-03-06 468000 499000 454000 499000 135 4990
2006-03-07 497000 497000 472000 486000 61 4860
2006-03-08 481000 483000 470000 477000 42 4770
2006-03-09 481000 492000 469000 479000 109 4790
2006-03-10 476000 479000 470000 476000 98 4760
2006-03-13 481000 516000 476000 515000 461 5150
2006-03-14 518000 518000 493000 499000 208 4990
2006-03-15 501000 509000 496000 501000 75 5010
2006-03-16 495000 496000 470000 474000 145 4740
2006-03-17 473000 485000 471000 472000 66 4720
2006-03-20 482000 484000 472000 473000 79 4730
2006-03-22 476000 477000 470000 474000 50 4740
2006-03-23 473000 479000 473000 476000 80 4760
2006-03-24 479000 482000 478000 480000 83 4800
2006-03-27 485000 505000 485000 494000 130 4940
2006-03-28 495000 495000 460000 476000 95 4760
2006-03-29 477000 488000 469000 484000 90 4840
2006-03-30 488000 493000 475000 478000 95 4780
2006-03-31 479000 486000 475000 484000 55 4840
2006-04-03 490000 523000 486000 513000 371 5130
2006-04-04 523000 607000 519000 543000 2299 5430
2006-04-05 573000 575000 511000 528000 445 5280
2006-04-06 528000 590000 521000 578000 1267 5780
2006-04-07 560000 590000 559000 577000 548 5770
2006-04-10 574000 588000 565000 572000 273 5720
2006-04-11 569000 571000 550000 555000 157 5550
2006-04-12 545000 553000 535000 545000 83 5450
2006-04-13 545000 549000 532000 549000 65 5490
2006-04-14 555000 555000 530000 534000 86 5340
2006-04-17 512000 512000 485000 485000 274 4850
2006-04-18 472000 495000 471000 487000 84 4870
2006-04-19 495000 496000 484000 487000 55 4870
2006-04-20 492000 492000 475000 480000 63 4800
2006-04-21 475000 478000 468000 469000 63 4690
2006-04-24 451000 460000 450000 450000 83 4500
2006-04-25 455000 460000 446000 460000 64 4600
2006-04-26 467000 470000 455000 470000 42 4700
2006-04-27 475000 475000 471000 474000 24 4740
2006-04-28 474000 474000 463000 472000 19 4720
2006-05-01 464000 465000 461000 461000 20 4610
2006-05-02 459000 469000 458000 465000 22 4650
2006-05-08 465000 465000 456000 459000 23 4590
2006-05-09 459000 460000 432000 440000 96 4400
2006-05-10 443000 443000 423000 427000 45 4270
2006-05-11 425000 425000 409000 415000 92 4150
2006-05-12 400000 408000 398000 403000 86 4030
2006-05-15 400000 400000 391000 395000 60 3950
2006-05-16 392000 396000 367000 367000 86 3670
2006-05-17 360000 360000 346000 359000 107 3590
2006-05-18 340000 347000 325000 346000 100 3460
2006-05-19 343000 370000 336000 365000 97 3650
2006-05-22 367000 377000 360000 365000 82 3650
2006-05-23 354000 360000 346000 360000 29 3600
2006-05-24 355000 355000 347000 351000 36 3510
2006-05-25 352000 357000 348000 357000 28 3570
2006-05-26 352000 352000 340000 352000 33 3520
2006-05-29 346000 346000 323000 324000 33 3240
2006-05-30 323000 323000 300000 309000 65 3090
2006-05-31 288000 295000 282000 282000 87 2820
2006-06-01 280000 290000 242000 242000 215 2420
2006-06-02 243000 259000 210000 256000 234 2560
2006-06-05 244000 268000 241000 248000 259 2480
2006-06-06 252000 264000 243000 243000 309 2430
2006-06-07 251000 253000 240000 240000 128 2400
2006-06-08 233000 234000 221000 228000 157 2280
2006-06-09 232000 251000 222000 250000 127 2500
2006-06-12 245000 290000 235000 290000 299 2900
2006-06-13 282000 287000 271000 284000 162 2840
2006-06-14 276000 294000 270000 294000 121 2940
2006-06-15 317000 319000 308000 319000 116 3190
2006-06-16 339000 354000 330000 354000 181 3540
2006-06-19 354000 358000 336000 345000 137 3450
2006-06-20 340000 340000 310000 323000 127 3230
2006-06-21 318000 319000 305000 315000 48 3150
2006-06-22 319000 325000 306000 313000 73 3130
2006-06-23 306000 315000 299000 315000 87 3150
2006-06-26 310000 315000 305000 308000 41 3080
2006-06-27 308000 308000 294000 295000 58 2950
2006-06-28 291000 295000 290000 290000 29 2900
2006-06-29 293000 301000 292000 295000 74 2950
2006-06-30 323000 323000 303000 305000 50 3050
2006-07-03 301000 309000 300000 309000 54 3090
2006-07-04 311000 318000 311000 312000 59 3120
2006-07-05 297000 303000 292000 294000 157 2940
2006-07-06 290000 299000 288000 289000 73 2890
2006-07-07 292000 293000 275000 279000 79 2790
2006-07-10 267000 279000 258000 279000 60 2790
2006-07-11 275000 275000 268000 273000 32 2730
2006-07-12 271000 271000 258000 261000 48 2610
2006-07-13 255000 260000 247000 252000 54 2520
2006-07-14 245000 268000 245000 255000 50 2550
2006-07-18 215000 216000 215000 215000 100 2150
2006-07-19 199000 204000 190000 190000 213 1900
2006-07-20 206000 206000 193000 204000 111 2040
2006-07-21 195000 196000 190000 191000 68 1910
2006-07-24 191000 197000 190000 191000 47 1910
2006-07-25 197000 197000 190000 190000 46 1900
2006-07-26 189000 189000 175000 180000 87 1800
2006-07-27 171000 174000 166000 170000 60 1700
2006-07-28 170000 177000 168000 175000 80 1750
2006-07-31 181000 183000 178000 178000 80 1780
2006-08-01 178000 182000 173000 182000 37 1820
2006-08-02 180000 205000 177000 204000 95 2040
2006-08-03 209000 209000 187000 187000 134 1870
2006-08-04 202000 202000 195000 202000 38 2020
2006-08-07 204000 204000 194000 195000 50 1950
2006-08-08 192000 196000 190000 196000 39 1960
2006-08-09 191000 195000 191000 193000 14 1930
2006-08-10 195000 195000 191000 191000 29 1910
2006-08-11 193000 194000 190000 193000 17 1930
2006-08-14 190000 200000 190000 200000 51 2000
2006-08-15 199000 215000 196000 210000 81 2100
2006-08-16 217000 223000 210000 219000 82 2190
2006-08-17 220000 226000 211000 219000 58 2190
2006-08-18 223000 223000 214000 218000 34 2180
2006-08-21 215000 223000 215000 217000 30 2170
2006-08-22 218000 221000 216000 220000 21 2200
2006-08-23 224000 225000 220000 223000 33 2230
2006-08-24 224000 225000 223000 225000 21 2250
2006-08-25 226000 257000 226000 246000 132 2460
2006-08-28 248000 248000 218000 220000 88 2200
2006-08-29 226000 226000 221000 224000 30 2240
2006-08-30 224000 226000 215000 221000 18 2210
2006-08-31 224000 226000 213000 214000 27 2140
2006-09-01 219000 219000 212000 212000 13 2120
2006-09-04 215000 219000 215000 217000 27 2170
2006-09-05 217000 217000 214000 215000 26 2150
2006-09-06 219000 219000 211000 217000 24 2170
2006-09-07 217000 217000 214000 217000 7 2170
2006-09-08 217000 217000 213000 214000 12 2140
2006-09-11 217000 217000 210000 210000 32 2100
2006-09-12 210000 212000 199000 201000 42 2010
2006-09-13 200000 204000 198000 198000 23 1980
2006-09-14 201000 201000 191000 191000 35 1910
2006-09-15 190000 197000 185000 197000 40 1970
2006-09-19 194000 196000 191000 193000 14 1930
2006-09-20 192000 192000 178000 181000 40 1810
2006-09-21 187000 187000 175000 176000 27 1760
2006-09-22 175000 181000 175000 180000 28 1800
2006-09-25 184000 184000 180000 180000 10 1800
2006-09-26 185000 185000 180000 180000 14 1800
2006-09-27 182000 188000 180000 184000 44 1840
2006-09-28 189000 189000 181000 187000 24 1870
2006-09-29 190000 196000 190000 191000 32 1910
2006-10-02 191000 191000 181000 181000 29 1810
2006-10-03 184000 184000 178000 178000 27 1780
2006-10-04 181000 181000 178000 178000 17 1780
2006-10-05 181000 181000 175000 175000 33 1750
2006-10-06 178000 179000 168000 173000 33 1730
2006-10-10 168000 169000 166000 166000 38 1660
2006-10-11 162000 162000 156000 157000 49 1570
2006-10-12 156000 158000 150000 150000 44 1500
2006-10-13 151000 164000 150000 153000 75 1530
2006-10-16 165000 172000 160000 172000 173 1720
2006-10-17 184000 184000 175000 175000 89 1750
2006-10-18 172000 189000 172000 180000 62 1800
2006-10-19 191000 194000 184000 188000 64 1880
2006-10-20 188000 190000 180000 181000 46 1810
2006-10-23 181000 191000 177000 191000 41 1910
2006-10-24 193000 193000 184000 184000 23 1840
2006-10-25 185000 189000 175000 175000 51 1750
2006-10-26 178000 180000 174000 174000 24 1740
2006-10-27 175000 177000 170000 177000 50 1770
2006-10-30 174000 174000 166000 166000 60 1660
2006-10-31 168000 168000 162000 165000 46 1650
2006-11-01 168000 169000 166000 167000 23 1670
2006-11-02 170000 170000 164000 164000 35 1640
2006-11-06 163000 165000 160000 165000 54 1650
2006-11-07 162000 162000 159000 160000 28 1600
2006-11-08 160000 161000 157000 158000 28 1580
2006-11-09 159000 159000 154000 155000 42 1550
2006-11-10 153000 156000 153000 156000 8 1560
2006-11-13 155000 155000 151000 151000 28 1510
2006-11-14 152000 157000 151000 157000 38 1570
2006-11-15 159000 159000 155000 157000 26 1570
2006-11-16 157000 157000 155000 155000 15 1550
2006-11-17 153000 153000 149000 149000 55 1490
2006-11-20 147000 147000 141000 146000 22 1460
2006-11-21 144000 146000 144000 144000 9 1440
2006-11-22 144000 148000 143000 145000 50 1450
2006-11-24 146000 146000 138000 143000 59 1430
2006-11-27 143000 143000 141000 142000 36 1420
2006-11-28 136000 147000 134000 140000 115 1400
2006-11-29 143000 143000 139000 140000 27 1400
2006-11-30 142000 142000 137000 140000 51 1400
2006-12-01 144000 149000 140000 144000 174 1440
2006-12-04 145000 149000 144000 148000 131 1480
2006-12-05 150000 150000 142000 145000 101 1450
2006-12-06 143000 144000 137000 140000 307 1400
2006-12-07 140000 150000 140000 149000 222 1490
2006-12-08 148000 169000 145000 163000 946 1630
2006-12-11 162000 163000 154000 155000 341 1550
2006-12-12 155000 159000 150000 152000 131 1520
2006-12-13 155000 155000 146000 151000 90 1510
2006-12-14 148000 149000 144000 144000 144 1440
2006-12-15 143000 147000 142000 143000 68 1430
2006-12-18 144000 145000 143000 145000 46 1450
2006-12-19 145000 145000 139000 139000 109 1390
2006-12-20 140000 142000 138000 139000 70 1390
2006-12-21 138000 140000 136000 138000 76 1380
2006-12-22 137000 138000 132000 134000 116 1340
2006-12-25 132000 134000 128000 130000 104 1300
2006-12-26 126000 127000 123000 127000 126 1270
2006-12-27 131000 134000 129000 134000 38 1340
2006-12-28 131000 131000 126000 128000 58 1280
2006-12-29 127000 129000 126000 126000 11 1260


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。