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
2010-01-04 37900 39700 37900 39700 24 397
2010-01-05 39500 39500 38800 39000 17 390
2010-01-06 39600 40000 39100 40000 12 400
2010-01-07 40000 40600 39800 40600 13 406
2010-01-08 40750 43350 40750 43350 28 433.5
2010-01-12 43350 44000 41900 43900 13 439
2010-01-13 43900 44400 42200 44300 21 443
2010-01-14 43700 45200 43700 44600 23 446
2010-01-15 44600 45000 44400 45000 4 450
2010-01-18 45000 45000 44500 45000 7 450
2010-01-19 45000 46000 42200 44000 34 440
2010-01-20 44000 44000 42500 43700 8 437
2010-01-21 45000 45000 45000 45000 1 450
2010-01-22 45000 45000 42700 44100 5 441
2010-01-25 44100 45900 44100 45900 3 459
2010-01-26 47000 48000 47000 48000 18 480
2010-01-27 48800 48800 45050 47000 14 470
2010-01-28 47000 47300 44500 47200 12 472
2010-01-29 47200 47200 45100 47000 3 470
2010-02-01 46950 47000 46950 47000 2 470
2010-02-02 46950 47050 46900 47050 8 470.5
2010-02-03 47850 48000 45350 47050 22 470.5
2010-02-04 47050 47050 46250 46250 2 462.5
2010-02-05 46200 46200 43600 46000 22 460
2010-02-08 46000 46000 46000 46000 1 460
2010-02-09 43900 46000 43900 46000 9 460
2010-02-10 46000 46000 46000 46000 1 460
2010-02-12 46000 47400 46000 47400 6 474
2010-02-15 47250 47250 47250 47250 1 472.5
2010-02-16 47150 47400 46900 46900 6 469
2010-02-17 46900 46900 44100 46200 4 462
2010-02-18 46950 46950 46950 46950 2 469.5
2010-02-19 46950 47000 46500 47000 5 470
2010-02-22 47000 47000 45000 46950 8 469.5
2010-02-23 46950 49700 46950 49150 45 491.5
2010-02-24 49000 49150 48150 49150 7 491.5
2010-02-25 49300 49350 49150 49150 3 491.5
2010-02-26 49100 49100 47100 48850 8 488.5
2010-03-01 48850 48850 48850 48850 1 488.5
2010-03-02 48850 49000 46750 49000 4 490
2010-03-03 49000 49000 49000 49000 2 490
2010-03-04 48950 48950 47550 48950 5 489.5
2010-03-05 48750 48750 46800 48600 6 486
2010-03-08 48600 48700 46500 48600 14 486
2010-03-09 48600 49300 48150 49300 16 493
2010-03-10 49300 49300 47600 48700 17 487
2010-03-11 48700 49500 48700 49000 20 490
2010-03-12 49000 49000 47650 49000 11 490
2010-03-15 48950 49000 48950 49000 6 490
2010-03-16 49050 49200 48600 48600 8 486
2010-03-17 48650 48950 48650 48950 4 489.5
2010-03-18 48950 48950 48950 48950 1 489.5
2010-03-19 48600 49000 48300 49000 12 490
2010-03-23 48900 52000 48900 50000 102 500
2010-03-24 50100 50100 47000 48000 102 480
2010-03-25 47150 47900 47000 47400 22 474
2010-03-26 47200 47200 45500 46400 67 464
2010-03-29 46250 46400 46250 46400 6 464
2010-03-30 47100 47500 44050 47500 36 475
2010-03-31 47500 48000 47000 48000 11 480
2010-04-01 47050 48000 46050 47700 16 477
2010-04-02 46900 47300 46100 47300 21 473
2010-04-05 47300 47900 46200 47900 10 479
2010-04-06 48000 48000 46800 47500 14 475
2010-04-07 46800 47500 46800 47500 8 475
2010-04-08 47650 47650 46800 47500 18 475
2010-04-09 47400 47450 46500 47400 12 474
2010-04-12 43200 43850 42550 43600 190 436
2010-04-13 43250 43400 42650 42850 65 428.5
2010-04-14 43300 43600 42900 43000 49 430
2010-04-15 44000 44300 43900 44000 21 440
2010-04-16 44000 44400 43500 43800 30 438
2010-04-19 43400 43600 42500 43500 45 435
2010-04-20 44200 44500 44000 44000 17 440
2010-04-21 43950 44300 43650 44300 30 443
2010-04-22 43550 44350 43550 43800 25 438
2010-04-23 44000 44400 43650 44400 18 444
2010-04-26 44000 44000 43650 43900 23 439
2010-04-27 43650 43700 43500 43700 19 437
2010-04-28 43050 43300 43050 43200 34 432
2010-04-30 43200 44000 43200 44000 39 440
2010-05-06 44650 44650 42700 43850 37 438.5
2010-05-07 42500 42800 40850 42100 42 421
2010-05-10 42450 42450 40000 42050 55 420.5
2010-05-11 41350 42750 41050 41050 22 410.5
2010-05-12 40500 42100 40000 42100 20 421
2010-05-13 40700 42100 40550 42100 30 421
2010-05-14 42500 42500 42500 42500 1 425
2010-05-17 41100 42500 41100 42500 2 425
2010-05-18 41950 42500 41100 42400 15 424
2010-05-20 40300 42000 40300 42000 13 420
2010-05-21 40300 41700 40300 41700 7 417
2010-05-24 41000 42800 41000 42800 6 428
2010-05-25 42100 42350 40250 42350 18 423.5
2010-05-26 41500 41650 40000 41550 36 415.5
2010-05-27 39850 41750 39850 41750 9 417.5
2010-05-28 40350 41750 40350 40550 6 405.5
2010-05-31 41950 42300 41950 42000 3 420
2010-06-01 42350 42350 42350 42350 2 423.5
2010-06-02 40950 41550 40950 40950 19 409.5
2010-06-03 40600 41300 40600 41300 3 413
2010-06-04 41300 41300 41300 41300 1 413
2010-06-07 40500 41250 40000 41250 6 412.5
2010-06-08 41950 41950 40050 41600 15 416
2010-06-09 40550 40550 40000 40000 14 400
2010-06-10 41400 41400 41400 41400 4 414
2010-06-11 41500 41800 41500 41800 5 418
2010-06-14 41750 41750 41750 41750 2 417.5
2010-06-15 40550 41700 40050 41700 19 417
2010-06-16 40300 41600 40300 41250 7 412.5
2010-06-17 40800 40850 40100 40100 19 401
2010-06-18 40800 40800 39150 40200 30 402
2010-06-21 39050 39600 38350 39400 37 394
2010-06-22 39500 39900 39500 39900 7 399
2010-06-23 40000 40000 40000 40000 1 400
2010-06-24 39050 39100 39050 39100 2 391
2010-06-25 39000 39500 38550 39500 18 395
2010-06-28 39000 40100 38100 40100 10 401
2010-06-29 39000 39000 39000 39000 5 390
2010-06-30 38150 39000 38150 38800 11 388
2010-07-01 39000 39600 37500 39600 11 396
2010-07-02 38100 39500 38100 39500 13 395
2010-07-05 39700 39750 38700 39750 15 397.5
2010-07-06 38600 39750 38500 39750 5 397.5
2010-07-07 38350 38500 38200 38200 4 382
2010-07-08 39600 40500 39600 40000 11 400
2010-07-09 38600 39700 38600 39700 4 397
2010-07-12 38700 38700 38200 38400 8 384
2010-07-13 38500 39600 38500 39000 8 390
2010-07-14 38350 39350 38350 39350 4 393.5
2010-07-16 38200 39100 38000 39100 19 391
2010-07-20 37700 38450 37500 38450 10 384.5
2010-07-21 37600 37800 37500 37500 10 375
2010-07-22 37800 37800 37500 37500 9 375
2010-07-23 38650 38650 37000 38400 22 384
2010-07-26 38000 38500 37000 37800 19 378
2010-07-27 37950 38000 37400 38000 3 380
2010-07-28 37800 37800 37800 37800 1 378
2010-07-29 37800 37800 37200 37800 6 378
2010-07-30 37800 37800 37000 37500 13 375
2010-08-02 36800 37400 35500 35500 41 355
2010-08-03 35600 36450 35500 36450 27 364.5
2010-08-04 35800 36100 34800 35950 28 359.5
2010-08-05 34550 35050 33200 35050 23 350.5
2010-08-06 34000 34000 34000 34000 5 340
2010-08-09 34600 34800 34000 34800 8 348
2010-08-10 34800 34800 33800 34000 8 340
2010-08-11 34000 34000 33200 33200 14 332
2010-08-12 33300 33850 31000 32000 48 320
2010-08-13 31000 32000 30700 32000 7 320
2010-08-16 31000 31500 30400 31400 24 314
2010-08-17 30600 31000 30600 31000 5 310
2010-08-18 31450 31450 31300 31300 2 313
2010-08-19 31450 31500 31050 31450 9 314.5
2010-08-20 31000 31000 31000 31000 1 310
2010-08-23 31000 31500 31000 31500 6 315
2010-08-24 30500 31100 30500 31100 5 311
2010-08-25 30800 30950 30800 30950 3 309.5
2010-08-26 31000 31000 30950 30950 2 309.5
2010-08-27 31350 31500 30550 30800 19 308
2010-08-30 31000 31150 30900 31150 16 311.5
2010-08-31 31050 31150 30850 31150 11 311.5
2010-09-01 30800 31250 30800 31250 6 312.5
2010-09-02 31200 31250 30900 31250 6 312.5
2010-09-03 31250 31250 30950 31250 8 312.5
2010-09-06 31000 31300 30900 31300 7 313
2010-09-07 31000 31250 31000 31250 4 312.5
2010-09-08 30800 31200 30800 31200 9 312
2010-09-09 30950 31200 30950 31200 2 312
2010-09-10 31250 31250 30800 31150 13 311.5
2010-09-13 31100 31200 30600 31200 22 312
2010-09-14 31150 32000 31150 32000 24 320
2010-09-15 32000 32000 30850 31700 6 317
2010-09-16 31900 31900 30900 31800 7 318
2010-09-17 31100 31200 30600 31200 12 312
2010-09-21 30500 31000 30450 30450 10 304.5
2010-09-22 31100 31100 30050 30400 12 304
2010-09-24 30050 30800 30000 30200 28 302
2010-09-27 30050 30450 30000 30300 13 303
2010-09-28 30250 30450 30250 30450 6 304.5
2010-09-29 30150 30150 30050 30050 4 300.5
2010-09-30 30450 30450 30450 30450 1 304.5
2010-10-04 30750 30750 30600 30600 2 306
2010-10-05 30450 31000 30200 30400 24 304
2010-10-06 30500 30500 29500 30250 29 302.5
2010-10-07 29530 30250 29530 30250 13 302.5
2010-10-08 30450 30450 30450 30450 1 304.5
2010-10-12 29500 29990 29500 29990 14 299.9
2010-10-14 30000 30000 29300 29780 9 297.8
2010-10-15 29890 29900 29250 29900 13 299
2010-10-18 29300 29500 29300 29500 8 295
2010-10-19 29950 30000 29950 30000 2 300
2010-10-20 29200 29200 28500 29000 26 290
2010-10-25 28800 29100 28800 29100 7 291
2010-10-26 28600 29100 28600 29100 7 291
2010-10-27 28510 28510 27300 28200 59 282
2010-10-28 27580 28200 27500 27800 16 278
2010-11-01 27300 27600 27200 27300 13 273
2010-11-02 27200 27200 26500 26600 31 266
2010-11-04 27000 27200 26600 27200 7 272
2010-11-05 27200 27600 27000 27600 21 276
2010-11-08 27110 28000 27000 27890 12 278.9
2010-11-09 28730 29300 28500 29000 12 290
2010-11-10 29500 30000 28160 28900 15 289
2010-11-11 28990 28990 27210 28800 27 288
2010-11-12 28000 28000 28000 28000 1 280
2010-11-15 28430 28430 28430 28430 1 284.3
2010-11-16 28210 28990 28210 28990 6 289.9
2010-11-17 28700 28700 28700 28700 1 287
2010-11-18 29200 30200 29200 30200 27 302
2010-11-19 30150 30500 29800 30500 23 305
2010-11-22 31000 32000 29800 31450 21 314.5
2010-11-24 30150 31900 30000 31900 31 319
2010-11-25 32000 32250 31550 32000 50 320
2010-11-26 32000 32800 31000 31750 68 317.5
2010-11-29 31500 32500 30250 32500 54 325
2010-11-30 32300 32300 30900 32250 9 322.5
2010-12-01 32250 32250 30600 32100 11 321
2010-12-02 32400 32400 31550 32100 6 321
2010-12-03 32500 32500 31550 32000 14 320
2010-12-06 32000 32600 32000 32600 2 326
2010-12-07 32400 32500 30650 32500 18 325
2010-12-08 32000 32000 31550 31550 10 315.5
2010-12-09 31600 31900 31500 31900 6 319
2010-12-10 32250 32300 31100 32200 25 322
2010-12-13 32200 33300 32000 33300 51 333
2010-12-14 33050 33850 33000 33850 45 338.5
2010-12-15 34000 34000 32500 33800 37 338
2010-12-16 33650 34050 33300 33700 13 337
2010-12-17 33800 34100 32250 33950 48 339.5
2010-12-20 33950 34000 33300 33850 20 338.5
2010-12-21 33850 34000 33400 34000 21 340
2010-12-22 33300 34300 32650 33850 26 338.5
2010-12-24 33800 34000 33100 33800 31 338
2010-12-27 32600 33700 32150 33500 54 335
2010-12-28 32250 33100 31950 32950 34 329.5
2010-12-29 32600 33400 32500 33400 14 334
2010-12-30 33300 34000 32300 34000 31 340


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。