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
2012-01-04 39150 39600 39050 39300 51 393
2012-01-05 39500 40800 39500 40800 43 408
2012-01-06 40500 41650 40500 41500 38 415
2012-01-10 38150 40900 38150 40500 103 405
2012-01-11 39200 40100 38650 39950 41 399.5
2012-01-12 39050 40500 39050 40350 45 403.5
2012-01-13 39500 40000 39500 39950 24 399.5
2012-01-16 40500 40700 40500 40700 40 407
2012-01-17 40800 40900 40800 40900 5 409
2012-01-18 40200 41500 40100 40100 38 401
2012-01-19 40600 40950 40600 40950 5 409.5
2012-01-20 41200 41200 39400 40500 13 405
2012-01-23 40800 40900 40000 40750 7 407.5
2012-01-24 40100 40700 39950 39950 29 399.5
2012-01-25 40350 40400 39700 40350 11 403.5
2012-01-26 40400 40700 40000 40500 40 405
2012-01-27 39500 40450 39500 40000 25 400
2012-01-30 39600 40650 39600 40650 12 406.5
2012-01-31 40500 40650 40100 40100 31 401
2012-02-01 40150 40200 39650 40000 12 400
2012-02-02 40500 40850 40500 40850 17 408.5
2012-02-03 40000 40600 39500 40250 25 402.5
2012-02-06 40500 40550 40000 40550 39 405.5
2012-02-07 40550 40550 40550 40550 1 405.5
2012-02-08 40050 40200 39800 40200 15 402
2012-02-09 40150 40300 40000 40300 30 403
2012-02-10 40400 40650 40000 40350 17 403.5
2012-02-13 40000 40300 40000 40300 27 403
2012-02-14 40350 40400 40200 40400 20 404
2012-02-15 39600 40400 39100 40400 23 404
2012-02-16 39700 40600 39700 40450 36 404.5
2012-02-17 39900 40600 39900 40500 40 405
2012-02-20 40850 40850 39800 40000 32 400
2012-02-21 40300 40500 40000 40350 14 403.5
2012-02-22 40000 40250 39800 40250 18 402.5
2012-02-23 40300 40300 40300 40300 9 403
2012-02-24 40300 40350 39000 40300 37 403
2012-02-27 40250 40300 39800 40200 21 402
2012-02-28 40250 40300 40000 40300 8 403
2012-02-29 40400 40450 40400 40450 3 404.5
2012-03-01 40450 40500 40000 40400 25 404
2012-03-02 40800 40800 40150 40450 7 404.5
2012-03-05 40500 41950 40100 41950 66 419.5
2012-03-06 41900 42000 41000 42000 5 420
2012-03-07 41450 41850 41000 41750 11 417.5
2012-03-08 41750 41800 40500 41550 10 415.5
2012-03-09 40900 41800 40900 41750 14 417.5
2012-03-12 41800 41800 41000 41000 18 410
2012-03-13 41600 41650 41000 41500 12 415
2012-03-14 41500 41500 40600 41450 17 414.5
2012-03-15 41000 41500 39900 40500 57 405
2012-03-16 40500 40900 40100 40700 21 407
2012-03-19 40300 41400 40050 41400 29 414
2012-03-21 41000 41000 40200 40200 9 402
2012-03-22 40250 40600 40200 40600 16 406
2012-03-23 40600 41250 40500 40900 49 409
2012-03-26 40600 41000 40500 41000 27 410
2012-03-27 40950 41250 40800 41250 42 412.5
2012-03-28 40900 41000 40500 40800 12 408
2012-03-29 41000 41150 41000 41100 3 411
2012-03-30 41150 41150 40550 40900 11 409
2012-04-02 41000 41250 41000 41000 30 410
2012-04-03 41200 41250 41100 41250 4 412.5
2012-04-04 40800 41000 40500 41000 12 410
2012-04-05 40800 40950 40650 40900 11 409
2012-04-06 41000 41350 40700 40900 18 409
2012-04-09 40900 41150 40700 41150 27 411.5
2012-04-10 41600 41600 41600 41600 1 416
2012-04-11 41550 41700 40900 41550 11 415.5
2012-04-12 41350 41500 40650 41500 31 415
2012-04-13 40850 41700 40850 41700 54 417
2012-04-16 40000 40950 39000 39500 41 395
2012-04-17 39500 40250 39350 39500 34 395
2012-04-18 39900 40100 39700 40100 10 401
2012-04-19 40000 40250 38150 38150 72 381.5
2012-04-20 38000 39250 38000 39150 38 391.5
2012-04-23 39150 39900 38250 39800 22 398
2012-04-24 38800 39800 38600 38600 139 386
2012-04-25 38700 38800 38200 38800 16 388
2012-04-26 38550 38950 38550 38600 14 386
2012-04-27 38050 38600 38000 38250 26 382.5
2012-05-01 38450 38450 38200 38450 4 384.5
2012-05-02 38300 38850 38300 38800 11 388
2012-05-07 38000 38650 38000 38650 21 386.5
2012-05-08 38250 38350 38250 38350 3 383.5
2012-05-09 38050 38500 38000 38450 15 384.5
2012-05-10 38450 39000 38450 39000 5 390
2012-05-11 39000 39700 39000 39100 13 391
2012-05-14 39200 39200 38500 39200 18 392
2012-05-15 39000 39300 38300 39300 32 393
2012-05-16 38600 39500 38600 39500 10 395
2012-05-17 39500 39900 39500 39550 17 395.5
2012-05-18 40950 40950 39200 40000 38 400
2012-05-21 40000 40200 38700 40200 13 402
2012-05-22 40250 40250 40250 40250 2 402.5
2012-05-23 40250 40250 39800 39800 4 398
2012-05-24 40200 40400 39850 40350 9 403.5
2012-05-25 39950 40700 39950 40600 19 406
2012-05-28 40400 40650 40400 40650 9 406.5
2012-05-29 39250 40650 39250 40650 10 406.5
2012-05-30 40100 40400 38750 40400 29 404
2012-05-31 40000 40000 38150 39700 9 397
2012-06-01 38300 38800 38100 38100 12 381
2012-06-04 37950 37950 37000 37950 6 379.5
2012-06-06 37900 37900 37900 37900 1 379
2012-06-07 39000 39000 38150 38150 5 381.5
2012-06-11 37450 37950 37450 37950 3 379.5
2012-06-12 39000 40200 38100 40200 15 402
2012-06-13 38800 39800 38050 39800 18 398
2012-06-14 39850 39900 39150 39900 7 399
2012-06-15 39950 39950 38250 39000 45 390
2012-06-18 38350 39100 38300 39100 7 391
2012-06-19 38450 38450 36450 37200 83 372
2012-06-20 37450 37900 37200 37900 21 379
2012-06-21 38000 38050 38000 38050 2 380.5
2012-06-22 38000 40300 38000 39800 102 398
2012-06-25 39250 40050 39000 40050 63 400.5
2012-06-26 40050 40300 40000 40000 42 400
2012-06-27 40150 40700 40000 40700 77 407
2012-06-28 40800 40950 40800 40950 26 409.5
2012-06-29 40950 40950 40900 40900 11 409
2012-07-02 40300 40950 40000 40950 45 409.5
2012-07-03 40950 41000 40000 40950 33 409.5
2012-07-04 40950 43500 40950 42500 91 425
2012-07-05 42750 43000 40700 43000 51 430
2012-07-06 43000 43150 41500 43150 23 431.5
2012-07-09 43100 43150 43100 43150 8 431.5
2012-07-10 42000 42950 42000 42900 25 429
2012-07-11 40800 42100 40000 42000 76 420
2012-07-12 41850 41850 40000 40700 39 407
2012-07-13 40750 40850 40700 40850 12 408.5
2012-07-17 40950 40950 40050 40950 47 409.5
2012-07-18 40950 40950 40950 40950 8 409.5
2012-07-19 41000 41000 38550 40700 28 407
2012-07-20 40700 40750 39500 40550 21 405.5
2012-07-23 39050 40500 39050 39950 39 399.5
2012-07-24 39500 40000 39300 40000 14 400
2012-07-25 39150 39650 38750 38750 15 387.5
2012-07-26 38900 38900 38500 38500 11 385
2012-07-27 38400 38950 38400 38950 9 389.5
2012-07-30 39550 39550 38550 39300 17 393
2012-07-31 39200 39200 38200 39150 44 391.5
2012-08-01 39200 39200 39100 39150 11 391.5
2012-08-02 39100 39150 38150 38950 20 389.5
2012-08-03 38450 38850 38050 38750 17 387.5
2012-08-06 38750 38750 38000 38000 15 380
2012-08-07 37900 38650 37900 38650 13 386.5
2012-08-08 38750 38800 38200 38200 22 382
2012-08-09 38450 38450 38450 38450 2 384.5
2012-08-10 38050 38750 37550 38750 38 387.5
2012-08-13 38350 40750 38350 40700 72 407
2012-08-14 41000 41200 40850 40950 54 409.5
2012-08-15 40800 40950 40100 40950 22 409.5
2012-08-16 40500 42350 40500 42300 69 423
2012-08-17 40900 42500 40900 42500 28 425
2012-08-20 42650 42650 42500 42500 7 425
2012-08-21 42800 42900 42800 42900 28 429
2012-08-22 42950 42950 42950 42950 10 429.5
2012-08-23 42000 42950 42000 42900 18 429
2012-08-24 42900 42950 41900 42950 28 429.5
2012-08-27 42900 43000 42100 43000 32 430
2012-08-28 42250 43350 42200 43300 74 433
2012-08-29 43350 43400 42500 43400 27 434
2012-08-30 43300 43500 42500 43450 41 434.5
2012-08-31 42350 43400 42350 43400 23 434
2012-09-03 42900 43500 42550 43500 22 435
2012-09-04 43650 43700 43200 43600 15 436
2012-09-06 42700 43550 40000 43100 38 431
2012-09-07 43000 43100 43000 43100 13 431
2012-09-10 42650 43100 42650 43100 5 431
2012-09-11 41700 42900 41650 42900 48 429
2012-09-12 42000 42900 41600 42900 16 429
2012-09-13 42650 42650 42650 42650 2 426.5
2012-09-14 42600 42600 41650 41650 8 416.5
2012-09-18 41750 42300 41750 42200 6 422
2012-09-19 41800 42700 41550 42700 34 427
2012-09-20 42100 42700 42100 42700 22 427
2012-09-21 42350 42750 42350 42750 10 427.5
2012-09-24 42800 42850 42800 42850 10 428.5
2012-09-25 42950 42950 42400 42400 6 424
2012-09-26 42900 42900 41750 42700 14 427
2012-09-27 42800 42800 42350 42800 13 428
2012-09-28 42800 42800 42800 42800 8 428
2012-10-01 42850 43250 42300 43100 45 431
2012-10-02 43150 43200 43000 43200 16 432
2012-10-03 42750 43200 42700 43200 27 432
2012-10-04 43150 43200 43000 43200 40 432
2012-10-05 43200 43250 42700 43250 12 432.5
2012-10-09 43200 43500 43200 43500 42 435
2012-10-10 43400 43650 43000 43650 17 436.5
2012-10-11 43700 43750 43050 43700 25 437
2012-10-12 43250 43850 43250 43750 33 437.5
2012-10-15 43200 43850 42500 43800 37 438
2012-10-16 43750 44050 43350 43500 30 435
2012-10-17 43250 44050 43250 44050 30 440.5
2012-10-18 44050 44150 43300 44150 34 441.5
2012-10-19 44150 44450 43950 44450 25 444.5
2012-10-22 44500 44850 44500 44850 40 448.5
2012-10-23 44150 44700 44100 44200 22 442
2012-10-24 44550 44750 44400 44750 19 447.5
2012-10-25 44750 44800 44750 44800 8 448
2012-10-26 44800 44800 44250 44800 15 448
2012-10-29 44400 44800 44400 44800 15 448
2012-10-30 44750 44850 44250 44850 19 448.5
2012-10-31 44850 44850 44250 44800 34 448
2012-11-01 44800 44800 44450 44800 18 448
2012-11-02 44800 44800 44800 44800 2 448
2012-11-05 44800 44800 44450 44800 9 448
2012-11-06 44500 44850 44150 44850 27 448.5
2012-11-07 44800 44850 44550 44800 12 448
2012-11-08 44450 44800 44300 44800 26 448
2012-11-09 44500 44850 44500 44850 13 448.5
2012-11-12 44450 44950 44400 44800 22 448
2012-11-13 44650 44650 44000 44600 35 446
2012-11-14 44750 44800 42600 44750 52 447.5
2012-11-15 44750 44800 44000 44800 24 448
2012-11-16 44750 44850 44100 44750 69 447.5
2012-11-19 44300 44750 44000 44150 42 441.5
2012-11-20 44400 44400 43150 43150 48 431.5
2012-11-21 43900 44100 43550 44100 16 441
2012-11-22 44100 44600 43550 44600 28 446
2012-11-26 44650 44650 44500 44650 10 446.5
2012-11-27 44700 44750 44100 44700 19 447
2012-11-28 44500 44800 44500 44800 10 448
2012-11-29 43950 44750 43950 44750 57 447.5
2012-11-30 44400 44700 44150 44650 30 446.5
2012-12-03 44150 44700 44150 44650 37 446.5
2012-12-04 44600 44800 44550 44550 27 445.5
2012-12-05 44650 44850 44400 44800 26 448
2012-12-06 44850 44850 44550 44800 17 448
2012-12-07 44450 44800 44400 44750 28 447.5
2012-12-10 44750 44850 44400 44850 30 448.5
2012-12-11 44450 44900 44200 44850 93 448.5
2012-12-12 44600 44900 44600 44850 20 448.5
2012-12-13 44850 44850 44400 44800 17 448
2012-12-14 44400 44800 44100 44800 81 448
2012-12-17 44750 44850 44350 44700 29 447
2012-12-18 44700 44850 44700 44800 31 448
2012-12-19 44250 44800 44250 44350 33 443.5
2012-12-20 44500 44750 44100 44650 62 446.5
2012-12-21 44550 44700 43900 44500 50 445
2012-12-25 44450 44600 44150 44500 20 445
2012-12-26 44350 44600 44350 44600 26 446
2012-12-27 44350 44550 44250 44250 12 442.5
2012-12-28 44200 44600 44200 44550 10 445.5


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。