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
2008-01-04 78100 78800 78000 78400 15 784
2008-01-07 77900 77900 77000 77000 3 770
2008-01-08 78000 78900 77000 78900 18 789
2008-01-09 79000 79700 78000 79700 17 797
2008-01-10 81000 81000 78200 78200 8 782
2008-01-11 81200 81900 78500 78600 48 786
2008-01-15 78600 78800 78000 78000 26 780
2008-01-16 68000 76000 68000 73500 80 735
2008-01-17 70600 73000 70600 73000 26 730
2008-01-18 71000 74000 71000 74000 12 740
2008-01-21 70600 72500 70000 72500 61 725
2008-01-22 68100 70900 68000 70900 23 709
2008-01-23 70900 70900 68200 70600 19 706
2008-01-24 70000 71500 70000 71500 4 715
2008-01-25 71500 72000 71000 72000 15 720
2008-01-28 71500 71800 70000 70000 13 700
2008-01-29 71500 71500 70000 71500 32 715
2008-01-30 71500 72900 71000 71000 10 710
2008-01-31 70200 71900 69000 71500 31 715
2008-02-01 70000 70100 68700 68800 27 688
2008-02-04 69300 70000 68000 69000 14 690
2008-02-05 69000 69000 68000 68000 35 680
2008-02-06 67500 67600 66600 66600 17 666
2008-02-07 66600 66600 64500 64700 33 647
2008-02-08 65700 65700 63300 64000 25 640
2008-02-12 63900 63900 62800 62800 21 628
2008-02-13 65500 65500 64500 64600 7 646
2008-02-14 64500 65000 63900 64500 52 645
2008-02-15 64000 64300 63000 64300 10 643
2008-02-18 64800 64800 64000 64800 16 648
2008-02-19 64600 66500 64100 65500 15 655
2008-02-20 65000 66700 65000 65300 9 653
2008-02-21 65800 66000 65800 66000 4 660
2008-02-22 65500 66400 65000 66400 9 664
2008-02-25 66500 69300 66500 69200 22 692
2008-02-26 69700 69700 68700 69700 34 697
2008-02-27 69700 71800 69200 71800 15 718
2008-02-28 72100 73700 72100 72700 29 727
2008-02-29 73400 73400 70100 72000 24 720
2008-03-03 70100 70800 70100 70800 21 708
2008-03-04 72800 73000 71000 72100 33 721
2008-03-05 73300 73300 70300 70400 49 704
2008-03-06 72900 72900 71100 71100 14 711
2008-03-07 71200 71300 70900 71100 56 711
2008-03-10 71100 71100 67000 67000 62 670
2008-03-11 66700 67100 65300 67100 84 671
2008-03-12 67200 67200 67000 67200 28 672
2008-03-13 67200 67200 66300 66300 8 663
2008-03-14 66500 67500 65000 65000 27 650
2008-03-17 65000 67000 64400 64400 37 644
2008-03-18 66000 67500 66000 67500 20 675
2008-03-19 67700 68300 67700 68000 18 680
2008-03-21 68000 69200 68000 68000 16 680
2008-03-24 68000 69200 68000 69200 9 692
2008-03-25 71100 71100 70000 70100 21 701
2008-03-26 71000 71900 71000 71900 12 719
2008-03-27 72000 72500 71500 72000 25 720
2008-03-28 71000 71000 69000 71000 22 710
2008-03-31 70400 72000 70000 72000 13 720
2008-04-01 72000 72000 72000 72000 1 720
2008-04-02 72500 72800 72000 72500 24 725
2008-04-03 72700 73200 72700 73200 49 732
2008-04-04 73200 73400 72400 72400 43 724
2008-04-07 73700 74800 73000 74800 37 748
2008-04-08 74600 77000 74600 75900 42 759
2008-04-09 76800 81000 76800 80000 29 800
2008-04-10 82000 82600 80000 80000 32 800
2008-04-11 80800 80800 78000 79000 43 790
2008-04-14 78000 82000 78000 81200 46 812
2008-04-15 81000 86000 81000 81000 53 810
2008-04-16 84000 84000 82000 82000 51 820
2008-04-17 82800 84000 82600 83500 41 835
2008-04-18 84600 84800 83200 83200 20 832
2008-04-21 83600 84800 83600 84600 18 846
2008-04-22 84700 84700 83800 83800 51 838
2008-04-23 84400 84900 82500 83500 19 835
2008-04-24 83600 84000 82500 83800 27 838
2008-04-25 82800 82800 80600 82200 32 822
2008-04-28 82200 82700 80800 82700 14 827
2008-04-30 82700 83700 81500 82400 20 824
2008-05-01 82500 83800 81800 83600 25 836
2008-05-02 83700 84000 82100 84000 16 840
2008-05-07 83900 84000 81500 82500 45 825
2008-05-08 82500 83500 82200 82900 19 829
2008-05-09 83200 83300 82000 83200 23 832
2008-05-12 82500 83800 82500 83600 27 836
2008-05-13 83800 84000 83000 83900 10 839
2008-05-14 83900 84000 83900 84000 6 840
2008-05-15 84300 86900 83400 86900 52 869
2008-05-16 87900 88400 86000 88000 41 880
2008-05-19 89000 92500 89000 91200 66 912
2008-05-20 91200 91200 90500 91100 26 911
2008-05-21 89100 91000 89100 90000 22 900
2008-05-22 90000 91300 89100 90700 32 907
2008-05-23 91000 91800 91000 91800 5 918
2008-05-26 91600 91800 89000 89000 60 890
2008-05-27 88300 90000 88000 89900 39 899
2008-05-28 90300 90300 89000 89200 15 892
2008-05-29 89300 90600 89300 90600 21 906
2008-05-30 91600 91700 89600 91700 23 917
2008-06-02 91600 91600 91200 91300 10 913
2008-06-03 91100 91900 91100 91900 16 919
2008-06-04 92000 92600 92000 92000 32 920
2008-06-05 92500 93000 91200 92000 5 920
2008-06-06 91600 92900 91600 92100 12 921
2008-06-09 91800 93000 91300 93000 44 930
2008-06-10 92900 94900 91700 91800 51 918
2008-06-11 92000 92900 91300 92800 13 928
2008-06-12 92500 92500 91500 91500 6 915
2008-06-13 92500 92700 90700 92000 36 920
2008-06-16 91700 93100 89000 93000 20 930
2008-06-17 92800 92800 92000 92700 9 927
2008-06-18 92700 92700 89000 92600 33 926
2008-06-19 93000 93000 88100 88100 42 881
2008-06-20 91000 92000 88800 89600 22 896
2008-06-23 89000 90000 88000 89900 23 899
2008-06-24 89800 89800 88000 89800 3 898
2008-06-25 88000 89800 85000 88500 21 885
2008-06-26 87500 88500 85500 88500 6 885
2008-06-27 87500 89000 85600 88300 13 883
2008-06-30 87300 88500 87300 88500 4 885
2008-07-01 88900 88900 87500 87500 10 875
2008-07-02 87200 87200 80900 81900 35 819
2008-07-03 82000 86000 82000 83900 34 839
2008-07-04 84100 85500 84000 85500 7 855
2008-07-07 86300 86300 82300 83000 19 830
2008-07-08 82400 83500 81700 81700 19 817
2008-07-09 82000 82900 81400 81400 7 814
2008-07-10 81300 81400 79000 80800 20 808
2008-07-11 79200 80500 79000 80500 17 805
2008-07-14 80000 81000 79300 79900 16 799
2008-07-15 79900 79900 77200 78000 13 780
2008-07-16 68000 71000 68000 69500 217 695
2008-07-17 71000 72000 69500 72000 30 720
2008-07-18 73000 73000 69200 70500 39 705
2008-07-22 70500 71000 69800 70800 31 708
2008-07-23 70800 71000 70500 71000 21 710
2008-07-24 71000 72000 68300 68300 62 683
2008-07-25 68300 68600 67800 68000 36 680
2008-07-28 68000 68800 67200 67200 30 672
2008-07-29 67300 68000 67000 67200 27 672
2008-07-30 70800 70800 68500 68500 59 685
2008-07-31 70500 70800 70100 70600 22 706
2008-08-01 70600 71000 68500 69400 43 694
2008-08-04 69900 69900 65700 67000 41 670
2008-08-05 67100 68200 67100 68200 12 682
2008-08-06 68700 68700 68000 68700 21 687
2008-08-07 68700 68700 67600 67600 16 676
2008-08-08 67400 67500 63000 64000 92 640
2008-08-11 65000 65100 63900 63900 24 639
2008-08-12 63900 63900 61000 63500 93 635
2008-08-13 63500 63500 62800 62800 12 628
2008-08-14 61500 61500 60000 60500 37 605
2008-08-15 60000 60600 59300 59900 28 599
2008-08-18 58200 59800 56800 57300 27 573
2008-08-19 56500 56500 55800 56200 14 562
2008-08-20 53700 54000 51500 52000 64 520
2008-08-21 52000 53900 52000 53900 10 539
2008-08-22 54800 55400 54800 55400 8 554
2008-08-25 55700 55900 54900 55900 5 559
2008-08-26 56000 56800 56000 56300 13 563
2008-08-27 56800 57000 56700 57000 17 570
2008-08-28 57500 58300 56300 57800 10 578
2008-08-29 57900 57900 54700 57300 39 573
2008-09-01 57000 58000 57000 58000 17 580
2008-09-02 63000 63000 60000 60600 226 606
2008-09-03 59600 59600 56000 57000 79 570
2008-09-04 57400 57400 56800 57300 22 573
2008-09-05 55800 56800 55000 55500 50 555
2008-09-08 55000 56000 55000 55900 16 559
2008-09-09 56200 57000 56200 57000 14 570
2008-09-10 56800 57500 56800 57500 16 575
2008-09-11 58000 60000 58000 58000 15 580
2008-09-12 58000 59000 58000 59000 11 590
2008-09-16 57500 58700 57000 57000 63 570
2008-09-17 57200 59200 57200 59200 17 592
2008-09-18 58900 59000 58000 58000 16 580
2008-09-19 57100 58000 57100 57600 21 576
2008-09-22 58000 58100 57000 57000 15 570
2008-09-24 57700 58500 57700 58100 17 581
2008-09-25 58100 59000 58100 59000 15 590
2008-09-26 59000 59000 58500 58500 14 585
2008-09-29 58800 58800 58800 58800 3 588
2008-09-30 57300 58100 56100 58100 24 581
2008-10-01 58500 59000 58500 59000 21 590
2008-10-02 59000 59500 55900 55900 24 559
2008-10-03 56400 56500 56400 56500 12 565
2008-10-06 55500 57000 52000 52100 51 521
2008-10-07 47100 52000 47100 52000 63 520
2008-10-08 51500 51500 46500 46500 27 465
2008-10-09 44500 46500 43600 45000 65 450
2008-10-10 44600 44600 42100 43000 40 430
2008-10-14 43800 47000 43800 47000 37 470
2008-10-15 47400 50800 47000 50800 20 508
2008-10-16 49800 49800 47500 47500 40 475
2008-10-17 47650 50100 47650 49300 15 493
2008-10-20 49300 50900 49200 50900 18 509
2008-10-21 51000 51000 51000 51000 7 510
2008-10-22 51100 51500 50900 50900 30 509
2008-10-23 50000 50000 49500 49500 33 495
2008-10-24 49700 50000 48500 50000 36 500
2008-10-27 50000 50000 45600 45600 26 456
2008-10-28 48000 48800 48000 48800 19 488
2008-10-29 49800 50500 49800 50000 16 500
2008-10-30 50500 51900 50000 51000 6 510
2008-10-31 50000 50000 50000 50000 14 500
2008-11-04 49500 49500 48600 48600 7 486
2008-11-05 48500 50000 48100 49750 15 497.5
2008-11-06 49350 51000 49100 50000 23 500
2008-11-07 50000 51000 48700 51000 11 510
2008-11-10 50000 52500 50000 52500 12 525
2008-11-12 53000 53000 53000 53000 3 530
2008-11-13 53200 53200 52700 52700 3 527
2008-11-14 50700 53200 50700 51000 15 510
2008-11-17 51500 51500 51500 51500 1 515
2008-11-18 50000 50000 49800 49800 2 498
2008-11-19 49000 49000 49000 49000 1 490
2008-11-20 48200 51800 48000 51800 7 518
2008-11-21 50900 50900 49050 50800 4 508
2008-11-25 49400 49400 49400 49400 4 494
2008-11-26 49800 52900 49800 51400 46 514
2008-11-27 49500 51900 49500 51900 4 519
2008-11-28 52400 52400 49400 49400 15 494
2008-12-01 50000 50000 50000 50000 3 500
2008-12-02 49400 49450 49000 49000 7 490
2008-12-03 49050 49050 49050 49050 1 490.5
2008-12-04 50100 50600 49200 49200 7 492
2008-12-05 49250 50300 49250 50300 7 503
2008-12-08 50400 50500 50400 50500 4 505
2008-12-09 48900 49000 48000 49000 39 490
2008-12-10 48500 50300 47350 50100 35 501
2008-12-11 50100 50100 48700 48750 7 487.5
2008-12-12 48800 48800 47600 47600 9 476
2008-12-15 48750 48750 47600 48400 8 484
2008-12-16 47600 48250 47600 47600 5 476
2008-12-17 47600 47650 47100 47300 10 473
2008-12-18 47350 47350 46100 46750 15 467.5
2008-12-19 46000 46150 45350 46150 19 461.5
2008-12-22 46200 46200 44850 45700 14 457
2008-12-24 44900 44900 44250 44250 14 442.5
2008-12-25 44000 45600 44000 45550 6 455.5
2008-12-26 44800 46300 44800 46300 11 463
2008-12-29 47000 47000 45800 47000 13 470
2008-12-30 46300 47350 46300 47000 7 470


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。