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
2009-01-05 47050 47800 47050 47750 6 477.5
2009-01-06 47900 47950 47750 47950 13 479.5
2009-01-07 47000 48200 46800 48200 11 482
2009-01-08 47000 47100 46850 47000 6 470
2009-01-09 46850 46900 46850 46900 5 469
2009-01-13 46950 47300 46900 46900 16 469
2009-01-14 46900 46900 45000 45450 20 454.5
2009-01-15 45450 45500 44500 44550 16 445.5
2009-01-16 44600 44950 44600 44950 6 449.5
2009-01-19 44950 45600 44950 45600 7 456
2009-01-20 45600 45600 45500 45550 9 455.5
2009-01-21 45450 45450 44200 44200 48 442
2009-01-22 44350 44850 44000 44200 36 442
2009-01-23 44200 44250 44200 44250 9 442.5
2009-01-26 44500 44850 44500 44700 11 447
2009-01-27 44700 44700 44700 44700 2 447
2009-01-28 44700 44700 44700 44700 8 447
2009-01-29 44000 44600 44000 44600 16 446
2009-01-30 44650 44650 43600 43650 19 436.5
2009-02-02 43700 43850 43650 43750 17 437.5
2009-02-03 43750 44400 43700 44400 13 444
2009-02-04 44400 44450 44350 44350 11 443.5
2009-02-05 44350 44400 43550 44400 14 444
2009-02-06 44400 44400 43650 43650 17 436.5
2009-02-09 43700 43950 43650 43700 15 437
2009-02-10 43700 43950 43650 43650 10 436.5
2009-02-12 43650 43650 43000 43050 40 430.5
2009-02-13 43050 44000 43050 43950 18 439.5
2009-02-16 43150 43300 43150 43300 13 433
2009-02-17 43350 43900 43000 43000 49 430
2009-02-18 43000 43000 40500 40700 57 407
2009-02-19 40750 41000 40700 40750 9 407.5
2009-02-20 40800 40800 40700 40700 15 407
2009-02-23 40700 40900 39800 39800 18 398
2009-02-24 39600 39700 39600 39700 10 397
2009-02-25 39750 40500 39600 39600 45 396
2009-02-26 39650 39650 38100 38150 27 381.5
2009-02-27 38150 38150 37050 37500 17 375
2009-03-02 37000 37050 37000 37000 12 370
2009-03-03 37050 37050 36800 36800 22 368
2009-03-04 36150 37300 36150 36900 14 369
2009-03-05 36500 36550 35000 35050 25 350.5
2009-03-06 34150 35000 34150 34500 11 345
2009-03-09 34500 35000 34500 34550 6 345.5
2009-03-10 34550 34550 34500 34550 15 345.5
2009-03-11 34550 35100 34150 35100 10 351
2009-03-12 35100 35100 35100 35100 2 351
2009-03-13 35100 35500 35000 35100 9 351
2009-03-16 35100 35100 35000 35000 9 350
2009-03-17 34950 35400 34950 35400 10 354
2009-03-18 35400 35450 35100 35150 14 351.5
2009-03-19 35200 35200 35100 35150 12 351.5
2009-03-23 35300 35800 35300 35550 42 355.5
2009-03-24 35500 35550 35000 35150 77 351.5
2009-03-25 35100 35100 34800 34850 22 348.5
2009-03-26 34900 35000 34700 35000 38 350
2009-03-27 35100 35100 34600 35000 35 350
2009-03-30 35050 36900 35050 36850 35 368.5
2009-03-31 36750 36750 35900 35900 27 359
2009-04-01 36500 39900 36500 39900 38 399
2009-04-02 43900 43900 40000 40800 84 408
2009-04-03 40800 41400 40450 41400 45 414
2009-04-06 40600 40650 40250 40300 29 403
2009-04-07 40300 42300 40300 40700 16 407
2009-04-08 40700 41400 40400 41300 10 413
2009-04-09 41300 41900 40550 41800 32 418
2009-04-10 41400 42500 41100 42500 20 425
2009-04-13 41700 41700 41000 41500 35 415
2009-04-14 41450 41500 40600 41500 12 415
2009-04-15 41500 42100 41500 42000 5 420
2009-04-16 42800 42800 42000 42500 20 425
2009-04-17 42700 43050 42500 43050 19 430.5
2009-04-20 43000 43000 41850 41850 5 418.5
2009-04-21 41450 41850 41050 41050 26 410.5
2009-04-22 41100 41400 41100 41200 8 412
2009-04-23 41200 44300 41100 44300 27 443
2009-04-24 43950 43950 43050 43850 3 438.5
2009-04-27 43700 43800 43500 43750 15 437.5
2009-04-28 43700 43700 43000 43450 11 434.5
2009-04-30 42950 43350 42500 42500 6 425
2009-05-01 42100 42400 42100 42400 7 424
2009-05-07 42000 42000 40800 41100 28 411
2009-05-08 41500 41500 39800 40250 24 402.5
2009-05-11 40500 41000 40300 40700 11 407
2009-05-12 41100 42250 40500 40500 13 405
2009-05-13 40500 41500 40250 41500 12 415
2009-05-15 41900 42500 41500 42350 16 423.5
2009-05-18 42500 42950 42500 42700 16 427
2009-05-19 42700 43000 42400 42850 16 428.5
2009-05-20 42800 42800 42550 42550 7 425.5
2009-05-21 42550 42800 42550 42550 24 425.5
2009-05-22 42600 42700 42600 42700 12 427
2009-05-25 42700 42750 42100 42700 22 427
2009-05-26 42900 44300 42900 44300 55 443
2009-05-27 44050 44200 43750 43800 19 438
2009-05-28 43800 44100 43750 44100 20 441
2009-05-29 44250 45000 44250 44950 53 449.5
2009-06-01 45200 48950 45200 48750 109 487.5
2009-06-02 48700 50000 48600 49900 73 499
2009-06-03 49900 51500 49900 50100 65 501
2009-06-04 50000 50000 49350 49350 23 493.5
2009-06-05 49400 50100 49400 49950 35 499.5
2009-06-08 50100 50700 50000 50000 28 500
2009-06-09 50100 50500 49550 50400 24 504
2009-06-10 50400 50700 50200 50500 12 505
2009-06-11 50800 52000 50700 51900 76 519
2009-06-12 52000 52200 51000 52100 57 521
2009-06-15 52000 52000 51300 51500 37 515
2009-06-16 51500 51900 51500 51800 14 518
2009-06-17 51700 51800 51400 51800 21 518
2009-06-18 51800 51900 51800 51900 7 519
2009-06-19 51900 52400 51900 52200 19 522
2009-06-22 52500 52800 52000 52700 52 527
2009-06-23 52300 52400 52000 52300 24 523
2009-06-24 52300 53700 52300 53700 43 537
2009-06-25 53500 53500 52900 52900 17 529
2009-06-26 53100 55300 53100 54000 68 540
2009-06-29 54100 55100 54100 54600 18 546
2009-06-30 54600 55700 54500 55700 27 557
2009-07-01 56200 56800 56200 56800 23 568
2009-07-02 57100 59400 57000 58000 98 580
2009-07-03 58000 58000 56000 58000 69 580
2009-07-06 58000 60500 58000 60500 113 605
2009-07-07 62400 65500 61300 65500 185 655
2009-07-08 65000 65000 60500 60500 94 605
2009-07-09 57500 58000 56500 57000 71 570
2009-07-10 56600 57000 56000 56700 40 567
2009-07-13 52200 52200 52200 52200 30 522
2009-07-14 47700 49000 47300 49000 204 490
2009-07-15 49000 49400 47800 49000 12 490
2009-07-16 48600 49000 48600 49000 11 490
2009-07-17 50400 50900 50400 50900 6 509
2009-07-21 51700 51800 50800 50800 5 508
2009-07-22 51200 51200 49900 50800 25 508
2009-07-23 51300 52400 51200 52000 21 520
2009-07-24 51900 51900 50000 51800 16 518
2009-07-27 51800 53000 51800 51800 29 518
2009-07-28 52500 52500 52200 52500 9 525
2009-07-29 52500 52500 52000 52400 6 524
2009-07-30 52000 52500 51600 52400 6 524
2009-07-31 51500 53000 51000 53000 38 530
2009-08-03 53100 53700 51500 53700 12 537
2009-08-04 52200 53500 52200 53000 4 530
2009-08-05 53700 53700 53700 53700 1 537
2009-08-06 52200 53500 52000 53500 26 535
2009-08-07 53000 53400 52500 53400 4 534
2009-08-10 53000 53300 52300 53300 4 533
2009-08-11 53000 53500 52000 53500 6 535
2009-08-12 52000 52000 52000 52000 1 520
2009-08-13 53000 53500 53000 53500 46 535
2009-08-14 53100 53100 51500 52500 27 525
2009-08-17 52000 52500 51600 51600 11 516
2009-08-18 51100 51400 50500 51400 17 514
2009-08-19 51000 51000 50000 50000 19 500
2009-08-20 50000 50500 49550 50500 14 505
2009-08-21 50900 51100 50800 51100 9 511
2009-08-24 51400 51400 51300 51400 5 514
2009-08-25 50300 51000 50000 51000 9 510
2009-08-26 51200 51200 49850 50800 38 508
2009-08-27 50900 50900 50000 50700 18 507
2009-08-28 50200 50700 49800 50600 12 506
2009-08-31 50500 50700 50100 50600 7 506
2009-09-01 50600 50900 50600 50900 7 509
2009-09-02 50000 50000 48850 50000 28 500
2009-09-03 50000 50000 49000 49800 9 498
2009-09-04 49000 49950 48750 49950 6 499.5
2009-09-07 49500 49900 48900 49900 9 499
2009-09-08 49000 49000 47600 47600 26 476
2009-09-09 47000 48600 47000 47000 37 470
2009-09-10 46950 46950 46000 46850 33 468.5
2009-09-11 46850 46850 46850 46850 1 468.5
2009-09-14 46700 46700 45900 46600 14 466
2009-09-15 45950 46050 45950 45950 8 459.5
2009-09-16 46000 46500 46000 46500 2 465
2009-09-17 45850 46450 45600 46450 19 464.5
2009-09-18 46400 46750 45600 46750 35 467.5
2009-09-24 46350 46750 46100 46750 8 467.5
2009-09-25 46800 46900 46500 46900 9 469
2009-09-28 46500 46800 45700 46450 20 464.5
2009-09-29 46700 46700 46700 46700 1 467
2009-09-30 46200 46700 46000 46700 13 467
2009-10-01 45850 45850 45850 45850 2 458.5
2009-10-02 45500 45500 45000 45000 14 450
2009-10-05 45000 45000 43250 43250 23 432.5
2009-10-06 43200 43250 42950 43250 7 432.5
2009-10-07 43000 43100 43000 43100 9 431
2009-10-08 43000 43100 42000 43000 30 430
2009-10-09 42950 42950 42050 42400 23 424
2009-10-13 42450 42450 42150 42150 9 421.5
2009-10-14 42100 42100 41800 41800 15 418
2009-10-15 41600 41600 40600 41000 40 410
2009-10-16 40300 40950 40300 40600 17 406
2009-10-20 42000 42550 42000 42550 6 425.5
2009-10-21 42000 43100 42000 43000 10 430
2009-10-22 42900 43200 42500 43200 10 432
2009-10-23 42800 43000 41400 42900 19 429
2009-10-26 41700 43600 41700 43600 17 436
2009-10-27 43500 43600 43000 43600 31 436
2009-10-28 43500 43500 41150 41150 34 411.5
2009-10-29 41150 42000 40850 41650 16 416.5
2009-10-30 40450 40550 40450 40500 9 405
2009-11-02 39800 40500 39800 40500 22 405
2009-11-04 40000 40500 40000 40500 10 405
2009-11-05 40000 40700 40000 40700 10 407
2009-11-06 40500 40700 40500 40700 11 407
2009-11-09 39800 40500 39800 40500 13 405
2009-11-10 40000 40400 39600 40400 16 404
2009-11-11 40400 40400 39650 40400 6 404
2009-11-12 40400 40400 40000 40000 7 400
2009-11-13 40000 40100 39500 40100 22 401
2009-11-16 39600 40000 39600 40000 4 400
2009-11-17 40000 40000 39800 39800 4 398
2009-11-18 40000 40000 39800 40000 9 400
2009-11-19 39600 40000 39600 40000 7 400
2009-11-20 39600 40000 39600 40000 7 400
2009-11-24 40000 40000 39600 39600 15 396
2009-11-25 39650 40000 39500 39650 23 396.5
2009-11-26 39600 39650 39600 39650 8 396.5
2009-11-27 39650 39650 39100 39100 4 391
2009-11-30 39100 39300 39100 39300 13 393
2009-12-01 40900 40900 39800 40000 8 400
2009-12-02 40000 40000 40000 40000 2 400
2009-12-03 40000 40000 37500 39900 26 399
2009-12-04 39900 40000 39900 40000 4 400
2009-12-07 39600 40000 39200 39700 18 397
2009-12-08 39200 39650 39200 39550 7 395.5
2009-12-09 38400 39600 38400 39600 29 396
2009-12-10 38400 38600 38300 38300 17 383
2009-12-11 38500 38500 38000 38500 9 385
2009-12-14 38100 38300 38000 38000 19 380
2009-12-15 37700 39000 37500 39000 26 390
2009-12-16 38000 38200 38000 38200 5 382
2009-12-17 37700 37900 37450 37500 25 375
2009-12-18 37350 37700 37300 37700 16 377
2009-12-21 37900 37900 37100 37900 47 379
2009-12-22 37900 37900 37500 37800 7 378
2009-12-24 37400 37700 37100 37700 30 377
2009-12-25 37650 37700 37200 37600 29 376
2009-12-28 37600 38000 37600 38000 16 380
2009-12-29 37500 38700 37500 38650 8 386.5
2009-12-30 38850 38900 38000 38900 10 389


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。