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
2011-01-04 34100 34200 33400 34200 31 342
2011-01-05 34350 34650 34000 34600 8 346
2011-01-06 34100 34850 34100 34800 12 348
2011-01-07 34200 37000 34200 36000 101 360
2011-01-11 37000 43000 37000 43000 453 430
2011-01-12 46500 48000 43300 46450 1095 464.5
2011-01-13 46000 53300 46000 49000 721 490
2011-01-14 49000 49000 46500 47850 154 478.5
2011-01-17 49250 49250 44850 46900 162 469
2011-01-18 46200 47500 45050 47500 97 475
2011-01-19 46950 46950 46000 46200 20 462
2011-01-20 45950 46600 45350 45850 79 458.5
2011-01-21 46500 46500 44550 44550 19 445.5
2011-01-24 44000 45000 44000 44550 37 445.5
2011-01-25 44000 45000 44000 45000 29 450
2011-01-26 45000 45900 44050 44750 32 447.5
2011-01-27 44400 44850 43200 44850 42 448.5
2011-01-28 44150 44850 43300 43300 19 433
2011-01-31 42600 43500 41650 43350 37 433.5
2011-02-01 43000 43350 41900 41900 17 419
2011-02-02 41700 43350 41000 42000 41 420
2011-02-03 42000 42850 41000 41000 21 410
2011-02-04 41000 41500 40000 41450 30 414.5
2011-02-07 41000 42500 41000 41600 39 416
2011-02-08 41600 42000 41600 42000 2 420
2011-02-09 41500 43250 41500 42000 15 420
2011-02-10 42000 43400 42000 43400 13 434
2011-02-14 42100 43400 41700 42400 27 424
2011-02-15 42500 43300 42500 43300 10 433
2011-02-16 43000 43300 41600 43000 26 430
2011-02-17 43300 43300 41200 41700 37 417
2011-02-18 40800 41800 40100 41800 27 418
2011-02-21 40400 41200 40200 40950 28 409.5
2011-02-22 41000 41700 40250 41150 13 411.5
2011-02-23 41100 41500 41100 41500 24 415
2011-02-24 41500 41900 40450 41600 15 416
2011-02-25 41050 41950 40750 41950 12 419.5
2011-02-28 41750 41750 40850 40850 19 408.5
2011-03-01 40950 42850 40950 41850 60 418.5
2011-03-02 41150 42850 41150 42850 15 428.5
2011-03-03 42150 43200 41900 43200 44 432
2011-03-04 43250 43900 42600 43900 62 439
2011-03-07 44000 50900 44000 49700 665 497
2011-03-08 49100 49150 45500 47900 121 479
2011-03-09 49300 54900 49250 54900 1224 549
2011-03-10 53000 59000 51800 55500 921 555
2011-03-11 53500 56800 53300 56800 300 568
2011-03-14 46800 48000 46800 46800 177 468
2011-03-15 39800 39800 39800 39800 25 398
2011-03-16 35650 37750 32800 37000 376 370
2011-03-17 36300 39000 33000 39000 204 390
2011-03-18 39000 40200 38500 39900 94 399
2011-03-22 41900 42500 39500 42500 95 425
2011-03-23 42500 42750 41500 42750 53 427.5
2011-03-24 41950 42700 41400 41950 30 419.5
2011-03-25 41950 42300 41200 42300 63 423
2011-03-28 42200 42200 40000 42000 11 420
2011-03-29 39900 41400 39150 39950 35 399.5
2011-03-30 39950 41000 39750 40800 12 408
2011-03-31 41000 41000 40200 40750 5 407.5
2011-04-01 41150 41150 40650 41100 14 411
2011-04-04 41100 41100 40700 40700 19 407
2011-04-05 40700 40700 40200 40200 14 402
2011-04-06 40150 41500 40000 41500 34 415
2011-04-07 40100 41900 40100 41500 21 415
2011-04-08 40700 40700 40600 40600 2 406
2011-04-11 42700 47600 41500 43900 137 439
2011-04-12 43500 45000 42100 44000 23 440
2011-04-13 43350 44000 42300 43250 36 432.5
2011-04-14 43050 43050 42550 42550 11 425.5
2011-04-15 43700 44400 42900 44400 8 444
2011-04-18 43500 46000 43500 46000 17 460
2011-04-19 45850 45850 44300 45000 21 450
2011-04-20 46900 48000 46500 48000 43 480
2011-04-21 51700 55000 49500 49500 291 495
2011-04-22 51000 51000 48050 50200 74 502
2011-04-25 49750 49850 48300 48550 13 485.5
2011-04-26 48400 49250 48000 49250 19 492.5
2011-04-27 48550 49500 48550 49500 27 495
2011-04-28 49150 50000 47900 48550 51 485.5
2011-05-02 47850 49250 47500 48750 62 487.5
2011-05-06 47350 47500 46000 47500 14 475
2011-05-09 47500 48000 47500 48000 31 480
2011-05-10 48200 48500 48200 48500 28 485
2011-05-11 48250 48500 46100 47000 11 470
2011-05-12 48300 48300 46250 46250 34 462.5
2011-05-13 46250 46250 44550 45500 38 455
2011-05-16 44700 46000 44700 46000 35 460
2011-05-17 45000 46000 45000 46000 9 460
2011-05-18 45050 45600 45050 45600 6 456
2011-05-19 45100 45500 45000 45400 18 454
2011-05-20 45500 45750 44950 45750 8 457.5
2011-05-23 45450 45500 42000 44400 20 444
2011-05-24 44000 44950 43300 44950 15 449.5
2011-05-25 43200 45000 43200 44900 7 449
2011-05-26 43250 45000 43250 45000 29 450
2011-05-27 44500 45450 43400 45450 16 454.5
2011-05-30 45700 45700 43100 43800 23 438
2011-05-31 43800 45050 43800 45000 7 450
2011-06-01 45000 45150 44100 45000 9 450
2011-06-02 44100 44900 44000 44900 7 449
2011-06-03 45000 45000 44350 44950 5 449.5
2011-06-06 44900 45000 43700 44800 23 448
2011-06-07 44450 44950 44450 44900 5 449
2011-06-08 44900 45000 43550 45000 12 450
2011-06-10 45000 45250 44950 45100 9 451
2011-06-13 44600 46000 44600 46000 7 460
2011-06-14 46000 46000 45000 45900 4 459
2011-06-15 45300 46500 45300 46000 15 460
2011-06-16 45100 46000 45100 46000 7 460
2011-06-17 46000 46000 45250 46000 15 460
2011-06-20 46000 46500 45850 46000 30 460
2011-06-21 46000 47000 45350 46300 25 463
2011-06-22 46900 46900 46000 46900 10 469
2011-06-23 46950 47000 46250 47000 18 470
2011-06-24 46300 47000 46000 46850 22 468.5
2011-06-27 46850 47000 46550 47000 12 470
2011-06-28 46950 47000 46950 47000 5 470
2011-06-29 46100 47000 46100 47000 15 470
2011-06-30 47000 47350 46500 47000 56 470
2011-07-01 47350 47350 46550 47000 15 470
2011-07-04 46650 47200 46350 46350 26 463.5
2011-07-05 46900 47000 46300 46950 11 469.5
2011-07-06 53000 54000 52600 54000 1313 540
2011-07-07 53400 54700 50000 50800 1604 508
2011-07-08 51400 52000 48500 50800 353 508
2011-07-11 50000 50600 49100 50300 72 503
2011-07-12 50300 50300 48000 49700 72 497
2011-07-13 48300 49650 48300 49000 33 490
2011-07-14 48300 48850 48000 48800 47 488
2011-07-15 48800 50700 48200 50700 118 507
2011-07-19 47650 48200 47000 47750 115 477.5
2011-07-20 47400 48050 46900 46900 20 469
2011-07-21 47500 47600 46050 46500 49 465
2011-07-22 46700 47500 46400 47500 29 475
2011-07-25 47850 47850 47200 47200 5 472
2011-07-26 47000 47950 46100 47950 47 479.5
2011-07-27 46900 47850 46350 47700 11 477
2011-07-28 46300 47000 46000 46500 24 465
2011-07-29 46500 47650 45900 46550 18 465.5
2011-08-01 46000 46200 45600 46200 18 462
2011-08-02 45800 46500 45400 46500 10 465
2011-08-03 45350 46000 44100 45200 37 452
2011-08-04 45250 47000 44500 47000 25 470
2011-08-05 41550 44500 41550 43000 124 430
2011-08-08 42400 42800 40550 41450 42 414.5
2011-08-09 38850 39650 36000 39650 70 396.5
2011-08-10 39800 42000 39650 42000 12 420
2011-08-11 42000 42000 41900 42000 8 420
2011-08-12 42000 42700 41000 42700 28 427
2011-08-15 42000 44000 42000 44000 11 440
2011-08-16 43800 44400 42500 43950 23 439.5
2011-08-17 43950 43950 43500 43500 3 435
2011-08-18 42500 44450 42500 44450 6 444.5
2011-08-19 43000 44950 43000 44850 31 448.5
2011-08-22 44500 44850 43100 44450 18 444.5
2011-08-23 42800 43800 39300 41250 62 412.5
2011-08-24 41250 43300 40800 41600 15 416
2011-08-25 42300 42300 42300 42300 1 423
2011-08-26 41050 42450 41050 42450 8 424.5
2011-08-29 42000 43500 41100 42500 22 425
2011-08-31 42500 43000 41500 43000 10 430
2011-09-02 43000 44000 43000 43800 15 438
2011-09-05 43100 44350 43000 43400 18 434
2011-09-06 42000 42800 41450 42500 9 425
2011-09-07 42000 42650 40800 42200 21 422
2011-09-08 42050 42050 42050 42050 4 420.5
2011-09-09 40650 44000 40650 44000 19 440
2011-09-12 41900 43700 41300 41550 25 415.5
2011-09-13 42000 43300 42000 43300 7 433
2011-09-14 43200 43200 43200 43200 1 432
2011-09-15 43500 43500 41200 42000 28 420
2011-09-16 41300 42750 41200 42750 13 427.5
2011-09-20 42100 42100 40600 40800 9 408
2011-09-21 41100 41700 40100 41500 20 415
2011-09-22 40100 41600 40000 41500 14 415
2011-09-26 40100 41250 38900 40650 28 406.5
2011-09-27 40650 41000 39950 41000 6 410
2011-09-28 41600 41600 41600 41600 1 416
2011-09-29 40800 40900 40800 40900 3 409
2011-09-30 41100 41100 41100 41100 1 411
2011-10-03 41100 41300 40000 40700 7 407
2011-10-04 40700 41250 40000 41100 8 411
2011-10-05 41700 41700 40050 40750 17 407.5
2011-10-06 40150 41250 40100 41250 14 412.5
2011-10-07 40200 40200 40000 40000 13 400
2011-10-11 40050 40400 39950 39950 10 399.5
2011-10-12 39950 41000 39950 40250 15 402.5
2011-10-13 40350 40400 40000 40400 6 404
2011-10-14 40000 40400 40000 40400 9 404
2011-10-17 41800 43900 41500 43900 73 439
2011-10-18 42000 43000 41850 41850 38 418.5
2011-10-19 42500 42500 42500 42500 2 425
2011-10-20 41100 41850 41100 41700 14 417
2011-10-21 41550 42400 41500 42400 10 424
2011-10-24 42400 42600 42400 42600 23 426
2011-10-25 43300 43500 43250 43500 29 435
2011-10-26 43000 43600 43000 43600 3 436
2011-10-27 43900 44700 43500 43950 32 439.5
2011-10-28 44450 44450 42500 44100 41 441
2011-10-31 44000 44000 40550 41450 46 414.5
2011-11-01 41450 41450 40000 41150 31 411.5
2011-11-02 40550 40550 40550 40550 1 405.5
2011-11-04 40550 41000 39100 40000 57 400
2011-11-07 40700 40700 40700 40700 1 407
2011-11-08 39550 39750 39550 39750 6 397.5
2011-11-09 39750 39750 39000 39250 46 392.5
2011-11-10 39000 39350 38900 39350 5 393.5
2011-11-11 39100 39700 39100 39700 2 397
2011-11-14 39400 39400 39400 39400 1 394
2011-11-15 39000 39000 39000 39000 1 390
2011-11-16 39000 39000 38950 38950 16 389.5
2011-11-17 39000 39000 38000 38900 13 389
2011-11-18 39100 39100 38000 38000 3 380
2011-11-21 37550 37600 37500 37500 13 375
2011-11-22 37050 37200 36000 36900 30 369
2011-11-24 36250 36250 35550 35550 42 355.5
2011-11-25 35550 36000 35500 36000 41 360
2011-11-28 33200 34500 33200 34100 46 341
2011-11-29 35000 35500 34400 34600 24 346
2011-11-30 35300 35850 35300 35750 16 357.5
2011-12-01 35750 36300 35500 36300 16 363
2011-12-02 35950 35950 35900 35900 2 359
2011-12-05 35900 36600 35900 36600 10 366
2011-12-06 36850 37350 36500 37350 34 373.5
2011-12-07 37350 37350 37000 37000 8 370
2011-12-08 37100 37400 36500 36700 17 367
2011-12-09 36700 37000 36700 37000 9 370
2011-12-12 36300 37250 36300 37250 12 372.5
2011-12-13 38400 38400 38400 38400 1 384
2011-12-14 38000 38800 37400 38750 34 387.5
2011-12-15 38200 39000 38000 38400 9 384
2011-12-16 38800 38800 37600 38600 19 386
2011-12-19 38500 38550 37750 38400 23 384
2011-12-20 37000 38800 36700 38700 70 387
2011-12-21 37900 38900 37900 38900 31 389
2011-12-22 38800 38800 38000 38800 41 388
2011-12-26 38350 38950 38350 38600 46 386
2011-12-27 38400 38950 38400 38750 45 387.5
2011-12-28 38500 38900 38500 38900 27 389
2011-12-29 38900 38900 38450 38900 21 389
2011-12-30 38900 39200 38650 39200 61 392


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。