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
2007-01-04 126000 130000 126000 127000 20 1270
2007-01-05 127000 129000 126000 129000 21 1290
2007-01-09 128000 133000 128000 128000 29 1280
2007-01-10 129000 132000 129000 130000 23 1300
2007-01-11 130000 133000 128000 128000 41 1280
2007-01-12 129000 138000 129000 135000 121 1350
2007-01-15 133000 134000 130000 131000 86 1310
2007-01-16 133000 133000 131000 133000 48 1330
2007-01-17 134000 136000 134000 135000 46 1350
2007-01-18 137000 143000 136000 143000 137 1430
2007-01-19 147000 147000 142000 142000 107 1420
2007-01-22 144000 145000 137000 138000 169 1380
2007-01-23 138000 141000 135000 140000 98 1400
2007-01-24 143000 143000 141000 141000 18 1410
2007-01-25 142000 142000 135000 136000 51 1360
2007-01-26 135000 136000 135000 136000 31 1360
2007-01-29 135000 140000 135000 135000 32 1350
2007-01-30 137000 138000 135000 136000 25 1360
2007-01-31 135000 136000 133000 133000 39 1330
2007-02-01 135000 136000 133000 134000 49 1340
2007-02-02 136000 136000 131000 132000 42 1320
2007-02-05 133000 133000 131000 131000 27 1310
2007-02-06 132000 132000 130000 132000 24 1320
2007-02-07 131000 132000 129000 129000 44 1290
2007-02-08 128000 130000 128000 130000 21 1300
2007-02-09 129000 131000 128000 131000 26 1310
2007-02-13 126000 128000 126000 127000 32 1270
2007-02-14 126000 128000 126000 126000 26 1260
2007-02-15 126000 129000 126000 129000 30 1290
2007-02-16 127000 130000 127000 128000 26 1280
2007-02-19 130000 130000 128000 128000 19 1280
2007-02-20 127000 127000 127000 127000 8 1270
2007-02-21 127000 128000 127000 128000 8 1280
2007-02-22 128000 128000 125000 128000 23 1280
2007-02-23 129000 130000 129000 129000 18 1290
2007-02-26 129000 130000 128000 129000 33 1290
2007-02-27 128000 132000 128000 128000 52 1280
2007-02-28 123000 130000 120000 130000 107 1300
2007-03-01 128000 130000 126000 126000 14 1260
2007-03-02 125000 129000 124000 126000 21 1260
2007-03-05 125000 125000 121000 121000 31 1210
2007-03-06 123000 124000 122000 123000 17 1230
2007-03-07 126000 127000 123000 124000 16 1240
2007-03-08 122000 128000 122000 128000 23 1280
2007-03-09 126000 127000 124000 127000 12 1270
2007-03-12 126000 127000 126000 127000 11 1270
2007-03-13 128000 128000 123000 124000 22 1240
2007-03-14 126000 126000 121000 121000 37 1210
2007-03-15 122000 122000 120000 120000 35 1200
2007-03-16 120000 128000 118000 124000 35 1240
2007-03-19 123000 123000 120000 121000 13 1210
2007-03-20 129000 141000 121000 124000 1463 1240
2007-03-22 126000 127000 117000 119000 358 1190
2007-03-23 121000 122000 116000 118000 177 1180
2007-03-26 116000 118000 115000 116000 65 1160
2007-03-27 116000 119000 116000 118000 26 1180
2007-03-28 119000 119000 116000 116000 33 1160
2007-03-29 116000 117000 116000 116000 22 1160
2007-03-30 117000 119000 117000 119000 38 1190
2007-04-02 119000 121000 119000 119000 22 1190
2007-04-03 121000 132000 120000 121000 548 1210
2007-04-04 123000 124000 120000 122000 58 1220
2007-04-05 121000 127000 121000 125000 72 1250
2007-04-06 126000 126000 122000 122000 40 1220
2007-04-09 122000 126000 121000 121000 30 1210
2007-04-10 121000 122000 120000 121000 16 1210
2007-04-11 122000 122000 122000 122000 15 1220
2007-04-12 120000 123000 120000 122000 29 1220
2007-04-13 123000 123000 120000 122000 16 1220
2007-04-16 122000 122000 119000 120000 33 1200
2007-04-17 119000 119000 116000 116000 68 1160
2007-04-18 116000 117000 113000 116000 62 1160
2007-04-19 114000 119000 114000 116000 55 1160
2007-04-20 115000 115000 113000 113000 25 1130
2007-04-23 112000 112000 101000 104000 139 1040
2007-04-24 102000 103000 98900 103000 64 1030
2007-04-25 104000 104000 100000 101000 49 1010
2007-04-26 100000 102000 100000 102000 34 1020
2007-04-27 102000 102000 101000 102000 22 1020
2007-05-01 100000 104000 100000 103000 38 1030
2007-05-02 105000 111000 104000 107000 68 1070
2007-05-07 111000 111000 110000 110000 22 1100
2007-05-08 108000 109000 107000 109000 7 1090
2007-05-09 109000 110000 107000 110000 7 1100
2007-05-10 109000 109000 106000 106000 10 1060
2007-05-11 103000 110000 102000 110000 78 1100
2007-05-14 109000 109000 106000 106000 14 1060
2007-05-15 106000 106000 102000 103000 28 1030
2007-05-16 101000 105000 101000 105000 7 1050
2007-05-17 104000 104000 103000 104000 10 1040
2007-05-18 104000 104000 101000 102000 25 1020
2007-05-21 102000 102000 99000 100000 26 1000
2007-05-22 100000 104000 99700 104000 41 1040
2007-05-23 105000 107000 101000 101000 28 1010
2007-05-24 102000 103000 101000 101000 16 1010
2007-05-25 100000 105000 100000 105000 58 1050
2007-05-28 105000 106000 105000 105000 15 1050
2007-05-29 104000 105000 101000 104000 24 1040
2007-05-30 104000 104000 103000 103000 8 1030
2007-05-31 104000 105000 104000 105000 20 1050
2007-06-01 105000 107000 104000 104000 34 1040
2007-06-04 105000 107000 105000 105000 17 1050
2007-06-05 105000 107000 104000 106000 43 1060
2007-06-06 112000 113000 108000 113000 59 1130
2007-06-07 111000 113000 111000 113000 27 1130
2007-06-08 114000 114000 112000 112000 47 1120
2007-06-11 112000 112000 108000 108000 21 1080
2007-06-12 109000 109000 106000 107000 17 1070
2007-06-13 105000 106000 105000 106000 37 1060
2007-06-14 106000 109000 106000 109000 17 1090
2007-06-15 112000 112000 110000 110000 15 1100
2007-06-18 108000 115000 108000 115000 59 1150
2007-06-19 116000 121000 115000 120000 75 1200
2007-06-20 118000 139000 115000 139000 520 1390
2007-06-21 129000 132000 126000 127000 254 1270
2007-06-22 127000 129000 124000 128000 99 1280
2007-06-25 128000 129000 126000 129000 38 1290
2007-06-26 129000 130000 125000 130000 84 1300
2007-06-27 129000 130000 126000 130000 33 1300
2007-06-28 129000 146000 129000 143000 433 1430
2007-06-29 142000 143000 138000 138000 112 1380
2007-07-02 139000 140000 137000 138000 41 1380
2007-07-03 138000 140000 138000 139000 31 1390
2007-07-04 140000 158000 126000 126000 2273 1260
2007-07-05 130000 132000 124000 127000 301 1270
2007-07-06 126000 126000 120000 123000 198 1230
2007-07-09 125000 125000 123000 125000 97 1250
2007-07-10 125000 125000 121000 122000 37 1220
2007-07-11 121000 123000 120000 123000 33 1230
2007-07-12 123000 123000 121000 121000 30 1210
2007-07-13 122000 122000 119000 120000 39 1200
2007-07-17 114000 116000 111000 114000 97 1140
2007-07-18 113000 113000 110000 112000 49 1120
2007-07-19 112000 114000 110000 114000 38 1140
2007-07-20 116000 116000 112000 114000 52 1140
2007-07-23 112000 114000 111000 112000 30 1120
2007-07-24 110000 111000 110000 111000 27 1110
2007-07-25 111000 112000 109000 112000 32 1120
2007-07-26 111000 112000 111000 111000 12 1110
2007-07-27 111000 111000 107000 107000 46 1070
2007-07-30 105000 107000 103000 107000 45 1070
2007-07-31 107000 108000 105000 108000 23 1080
2007-08-01 108000 108000 107000 107000 18 1070
2007-08-02 105000 108000 105000 108000 31 1080
2007-08-03 107000 109000 105000 107000 53 1070
2007-08-06 105000 106000 103000 103000 28 1030
2007-08-07 106000 106000 103000 103000 9 1030
2007-08-08 103000 104000 101000 104000 21 1040
2007-08-09 100000 103000 99900 101000 84 1010
2007-08-10 100000 101000 100000 100000 49 1000
2007-08-13 101000 102000 101000 102000 34 1020
2007-08-14 101000 102000 100000 102000 23 1020
2007-08-15 101000 101000 99900 101000 57 1010
2007-08-16 99000 101000 97000 98000 45 980
2007-08-17 94000 96900 93500 95900 109 959
2007-08-20 98700 98900 97000 97000 40 970
2007-08-21 98700 98700 96500 96500 19 965
2007-08-22 96100 98500 96000 97000 20 970
2007-08-23 97100 98800 97100 98800 26 988
2007-08-24 98200 98700 97200 98700 18 987
2007-08-27 98700 99900 98000 98500 27 985
2007-08-28 99500 99500 98100 98200 16 982
2007-08-29 97200 98200 96000 97600 29 976
2007-08-30 96600 98100 96000 97100 15 971
2007-08-31 96600 98800 96600 97500 24 975
2007-09-03 96800 97900 96700 96900 30 969
2007-09-04 95200 97600 95200 97000 31 970
2007-09-05 97200 97300 96900 96900 19 969
2007-09-06 97200 97900 96100 97000 33 970
2007-09-07 95300 96500 95100 96000 18 960
2007-09-10 95000 95000 93500 94000 43 940
2007-09-11 94000 94000 92000 92500 34 925
2007-09-12 95500 103000 93400 97900 277 979
2007-09-13 96900 97400 92000 92800 95 928
2007-09-14 92400 93300 90500 90600 71 906
2007-09-18 89200 89800 87000 88000 86 880
2007-09-19 87000 88000 87000 88000 13 880
2007-09-20 88000 89000 87000 89000 30 890
2007-09-21 87000 87000 85000 85500 36 855
2007-09-25 82700 84500 82500 84000 57 840
2007-09-26 84600 86800 84600 86800 5 868
2007-09-27 88800 92800 88800 91500 22 915
2007-09-28 89100 89800 86000 88100 51 881
2007-10-01 89000 89000 88000 89000 28 890
2007-10-02 90000 92000 90000 91500 29 915
2007-10-03 91800 92400 91000 92400 29 924
2007-10-04 92300 92700 91100 92700 13 927
2007-10-05 93000 93000 91500 92800 29 928
2007-10-09 93200 95000 92800 95000 66 950
2007-10-10 97000 104000 95500 96700 129 967
2007-10-11 93000 96700 93000 96700 29 967
2007-10-12 94800 96500 93000 93300 82 933
2007-10-15 90300 91600 90000 91600 75 916
2007-10-16 90800 91500 90000 90100 15 901
2007-10-17 89100 90700 88100 90700 33 907
2007-10-18 90600 91500 90000 90100 19 901
2007-10-19 90500 91500 88200 88200 31 882
2007-10-22 87700 88000 86000 88000 35 880
2007-10-23 88200 89000 87000 89000 48 890
2007-10-24 89000 89300 88000 88000 28 880
2007-10-25 88000 88600 85100 87300 31 873
2007-10-26 86900 87700 86500 87400 27 874
2007-10-29 88000 89000 86500 87100 65 871
2007-10-30 88100 88200 87400 87500 45 875
2007-10-31 88500 89000 87500 87500 42 875
2007-11-01 88000 91000 86000 87000 90 870
2007-11-02 86200 88500 85500 87700 42 877
2007-11-05 87000 89900 84500 85400 84 854
2007-11-06 84100 85500 83700 85000 29 850
2007-11-07 85000 85300 83600 84400 26 844
2007-11-08 82800 84400 82100 84400 36 844
2007-11-09 84500 84800 84500 84700 6 847
2007-11-12 83200 83500 81200 83200 31 832
2007-11-13 82500 84000 81500 82000 32 820
2007-11-14 81700 82500 81700 82500 6 825
2007-11-15 81800 84500 81800 84300 14 843
2007-11-16 84500 84500 82000 82500 37 825
2007-11-19 83000 83000 78800 79100 43 791
2007-11-20 79100 80000 78000 80000 27 800
2007-11-21 79000 80500 79000 80500 4 805
2007-11-22 79000 79800 78000 79500 29 795
2007-11-26 79700 79700 78500 79000 4 790
2007-11-27 78600 83200 78600 80500 48 805
2007-11-28 80500 82500 80500 81300 18 813
2007-11-29 81700 81700 80600 81700 19 817
2007-11-30 81800 81800 80600 81600 12 816
2007-12-03 82500 83500 82400 83000 47 830
2007-12-04 83800 84500 83200 83300 29 833
2007-12-05 84300 84400 83400 84200 21 842
2007-12-06 84000 84600 83700 83800 62 838
2007-12-07 84000 84500 83500 84000 21 840
2007-12-10 83000 84000 83000 84000 11 840
2007-12-11 84000 84000 82700 82700 29 827
2007-12-12 83700 83700 82600 82700 18 827
2007-12-13 83600 84700 83000 84000 45 840
2007-12-14 84000 84800 83500 83500 13 835
2007-12-17 82500 82700 80100 81900 39 819
2007-12-18 80800 81900 80200 80200 26 802
2007-12-19 80100 81000 80000 80400 19 804
2007-12-20 80400 80500 79500 79500 30 795
2007-12-21 79400 79500 77000 77000 97 770
2007-12-25 76000 77900 75300 77900 51 779
2007-12-26 77200 78500 77000 78000 11 780
2007-12-27 78400 78500 77000 78000 34 780
2007-12-28 78000 78900 78000 78100 7 781


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。