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
2014-01-06 1693 1746 1666 1726 55400 1726
2014-01-07 1710 1722 1671 1708 16300 1708
2014-01-08 1700 1707 1680 1682 15700 1682
2014-01-09 1676 1676 1630 1643 13700 1643
2014-01-10 1603 1662 1603 1660 19700 1660
2014-01-14 1659 1740 1630 1701 23300 1701
2014-01-15 1899 1905 1721 1722 230600 1722
2014-01-16 1760 1760 1660 1686 55400 1686
2014-01-17 1681 1800 1670 1740 61600 1740
2014-01-20 1800 1800 1733 1760 28600 1760
2014-01-21 1790 1898 1772 1840 110300 1840
2014-01-22 1810 1874 1802 1865 45000 1865
2014-01-23 1880 1936 1851 1868 69100 1868
2014-01-24 1828 1849 1750 1849 42500 1849
2014-01-27 1900 1931 1815 1894 139500 1894
2014-01-28 1922 2120 1922 2020 248300 2020
2014-01-29 2005 2028 1960 2016 96800 2016
2014-01-30 1950 1951 1860 1884 83400 1884
2014-01-31 1900 1909 1666 1742 117200 1742
2014-02-03 1695 1695 1580 1587 108500 1587
2014-02-04 1428 1568 1411 1531 108100 1531
2014-02-05 1580 1639 1540 1600 75200 1600
2014-02-06 1570 1675 1570 1647 39800 1647
2014-02-07 1670 1720 1631 1669 35800 1669
2014-02-10 1720 2033 1716 2030 268600 2030
2014-02-12 1990 2044 1911 1963 102300 1963
2014-02-13 2028 2210 1917 1965 344300 1965
2014-02-14 1951 2000 1874 1940 73900 1940
2014-02-17 2020 2047 1933 2021 57800 2021
2014-02-18 2006 2030 1981 2009 26400 2009
2014-02-19 1969 2010 1935 1935 33000 1935
2014-02-20 1932 1932 1852 1860 37200 1860
2014-02-21 1870 1959 1870 1959 27200 1959
2014-02-24 1919 1979 1919 1959 15100 1959
2014-02-25 1962 1980 1937 1950 14300 1950
2014-02-26 1923 1947 1880 1882 24100 1882
2014-02-27 1880 1900 1825 1832 24300 1832
2014-02-28 1821 1850 1734 1745 44000 1745
2014-03-03 1705 1760 1691 1737 24600 1737
2014-03-04 1700 1760 1671 1675 30900 1675
2014-03-05 1715 1785 1715 1782 31300 1782
2014-03-06 1748 1805 1747 1774 17300 1774
2014-03-07 1774 1788 1715 1722 32500 1722
2014-03-10 1725 1770 1725 1727 16600 1727
2014-03-11 1730 1751 1654 1660 53300 1660
2014-03-12 1670 1698 1590 1615 66200 1615
2014-03-13 1615 1633 1600 1600 18000 1600
2014-03-14 1590 1630 1571 1615 31600 1615
2014-03-17 1606 1613 1542 1580 29900 1580
2014-03-18 1616 1664 1615 1664 24100 1664
2014-03-19 1664 1673 1607 1627 17700 1627
2014-03-20 1627 1627 1522 1524 43300 1524
2014-03-24 1518 1600 1518 1580 16000 1580
2014-03-25 1580 1598 1545 1587 9500 1587
2014-03-26 1604 1626 1587 1612 15600 1612
2014-03-27 1601 1612 1580 1605 5900 1605
2014-03-28 1632 1665 1612 1640 14700 1640
2014-03-31 1650 1740 1650 1739 37900 1739
2014-04-01 1700 1723 1670 1694 15600 1694
2014-04-02 1717 1775 1706 1750 34600 1750
2014-04-03 1760 1780 1727 1745 20500 1745
2014-04-04 1746 1774 1745 1774 21500 1774
2014-04-07 1728 1826 1725 1799 45500 1799
2014-04-08 1789 1860 1763 1850 37400 1850
2014-04-09 1809 1950 1801 1935 114600 1935
2014-04-10 1960 1965 1760 1789 85400 1789
2014-04-11 1739 1782 1607 1758 67700 1758
2014-04-14 1790 1843 1625 1625 117300 1625
2014-04-15 1720 1732 1630 1677 47600 1677
2014-04-16 1677 1677 1637 1637 36100 1637
2014-04-17 1645 1750 1637 1656 71800 1656
2014-04-18 1656 1660 1636 1648 32700 1648
2014-04-21 1655 1707 1655 1684 30100 1684
2014-04-22 1684 1695 1644 1644 31000 1644
2014-04-23 1636 1648 1588 1600 42200 1600
2014-04-24 1589 1595 1555 1567 39000 1567
2014-04-25 1570 1619 1570 1617 19900 1617
2014-04-28 1608 1617 1584 1610 10200 1610
2014-04-30 1595 1617 1590 1608 12800 1608
2014-05-01 1608 1614 1600 1600 7000 1600
2014-05-02 1602 1644 1597 1641 19700 1641
2014-05-07 1638 1638 1583 1592 16300 1592
2014-05-08 1600 1615 1591 1601 5600 1601
2014-05-09 1608 1628 1595 1610 2100 1610
2014-05-12 1620 1632 1585 1592 8600 1592
2014-05-13 1600 1610 1582 1599 3900 1599
2014-05-14 1617 1617 1596 1596 6200 1596
2014-05-15 1596 1604 1590 1593 5600 1593
2014-05-16 1591 1610 1590 1597 6000 1597
2014-05-19 1609 1609 1565 1569 15100 1569
2014-05-20 1552 1596 1543 1577 15100 1577
2014-05-21 1569 1570 1552 1568 5500 1568
2014-05-22 1580 1580 1527 1550 14600 1550
2014-05-23 1561 1564 1535 1544 7600 1544
2014-05-26 1537 1569 1537 1557 10100 1557
2014-05-27 1572 1598 1572 1586 14700 1586
2014-05-28 1589 1589 1557 1561 13100 1561
2014-05-29 1561 1574 1556 1562 8900 1562
2014-05-30 1578 1600 1558 1593 15900 1593
2014-06-02 1600 1665 1600 1652 49500 1652
2014-06-03 1661 1670 1630 1648 19900 1648
2014-06-04 1640 1670 1626 1653 14200 1653
2014-06-05 1652 1710 1635 1701 46100 1701
2014-06-06 1685 1700 1651 1670 25500 1670
2014-06-09 1694 1834 1672 1810 112900 1810
2014-06-10 1824 1828 1720 1766 87700 1766
2014-06-11 1770 1847 1757 1847 72400 1847
2014-06-12 1830 1884 1815 1834 80400 1834
2014-06-13 1835 1885 1835 1860 52600 1860
2014-06-16 1884 1973 1880 1963 128400 1963
2014-06-17 1950 1970 1855 1918 84600 1918
2014-06-18 1925 1950 1900 1930 37600 1930
2014-06-19 1937 1949 1901 1908 34000 1908
2014-06-20 1910 1920 1861 1862 55800 1862
2014-06-23 1843 1909 1841 1847 30100 1847
2014-06-24 1821 1847 1810 1825 39900 1825
2014-06-25 1900 1908 1864 1889 53600 1889
2014-06-26 1878 1890 1852 1860 12100 1860
2014-06-27 1857 1877 1810 1876 21100 1876
2014-06-30 1876 1909 1850 1909 15800 1909
2014-07-01 1905 1909 1887 1888 22100 1888
2014-07-02 1899 1899 1840 1865 33800 1865
2014-07-03 1850 1865 1831 1834 34500 1834
2014-07-04 1834 1835 1792 1820 66500 1820
2014-07-07 1820 1850 1800 1820 28200 1820
2014-07-08 1820 1820 1795 1808 22800 1808
2014-07-09 1771 1775 1701 1720 87400 1720
2014-07-10 1700 1712 1642 1670 69100 1670
2014-07-11 1622 1690 1622 1675 55100 1675
2014-07-14 1668 1668 1570 1650 104400 1650
2014-07-15 1639 1686 1610 1683 42100 1683
2014-07-16 1699 1699 1653 1665 15200 1665
2014-07-17 1687 1687 1647 1657 28100 1657
2014-07-18 1630 1659 1630 1649 16700 1649
2014-07-22 1645 1675 1630 1653 35200 1653
2014-07-23 1641 1668 1641 1650 16800 1650
2014-07-24 1650 1655 1610 1640 26500 1640
2014-07-25 1624 1649 1600 1645 34900 1645
2014-07-28 1645 1645 1611 1630 16500 1630
2014-07-29 1615 1640 1612 1636 23400 1636
2014-07-30 1620 1635 1620 1621 13100 1621
2014-07-31 1635 1643 1618 1625 15500 1625
2014-08-01 1615 1625 1615 1615 9700 1615
2014-08-04 1610 1613 1595 1602 19100 1602
2014-08-05 1592 1608 1555 1565 28900 1565
2014-08-06 1557 1600 1551 1565 16900 1565
2014-08-07 1565 1578 1561 1563 9000 1563
2014-08-08 1563 1563 1490 1500 48700 1500
2014-08-11 1529 1547 1523 1535 6700 1535
2014-08-12 1575 1576 1551 1563 14100 1563
2014-08-13 1535 1556 1528 1540 10800 1540
2014-08-14 1537 1540 1527 1531 5300 1531
2014-08-15 1540 1550 1531 1545 5200 1545
2014-08-18 1553 1553 1535 1540 6900 1540
2014-08-19 1534 1536 1505 1505 22900 1505
2014-08-20 1505 1520 1505 1516 7100 1516
2014-08-21 1515 1515 1505 1514 6900 1514
2014-08-22 1514 1525 1506 1525 11400 1525
2014-08-25 1513 1522 1511 1517 7100 1517
2014-08-26 1525 1525 1513 1517 7300 1517
2014-08-27 1510 1522 1510 1516 7600 1516
2014-08-28 1520 1520 1505 1508 7500 1508
2014-08-29 1502 1511 1486 1503 13900 1503
2014-09-01 1503 1503 1492 1503 6100 1503
2014-09-02 1503 1503 1490 1492 8600 1492
2014-09-03 1492 1498 1490 1497 10200 1497
2014-09-04 1495 1503 1491 1491 7600 1491
2014-09-05 1499 1499 1487 1493 2800 1493
2014-09-08 1499 1499 1466 1479 9200 1479
2014-09-09 1479 1484 1473 1474 6000 1474
2014-09-10 1474 1499 1465 1487 11800 1487
2014-09-11 1483 1493 1480 1489 7000 1489
2014-09-12 1483 1483 1465 1482 13900 1482
2014-09-16 1482 1502 1482 1502 7000 1502
2014-09-17 1518 1581 1518 1579 19300 1579
2014-09-18 1581 1610 1580 1588 21800 1588
2014-09-19 1588 1604 1552 1567 8200 1567
2014-09-22 1549 1629 1541 1616 38800 1616
2014-09-24 1613 1624 1605 1608 12800 1608
2014-09-25 1610 1615 1592 1599 8100 1599
2014-09-26 1580 1583 1567 1577 7000 1577
2014-09-29 1588 1588 1570 1570 7000 1570
2014-09-30 1570 1590 1550 1560 8200 1560
2014-10-01 1545 1570 1530 1530 9300 1530
2014-10-02 1520 1520 1500 1500 14000 1500
2014-10-03 1500 1522 1485 1522 9300 1522
2014-10-06 1522 1548 1485 1545 9600 1545
2014-10-07 1540 1552 1530 1533 8500 1533
2014-10-08 1506 1529 1502 1529 7800 1529
2014-10-09 1505 1530 1486 1512 12400 1512
2014-10-10 1487 1497 1411 1425 26300 1425
2014-10-14 1375 1375 1240 1246 57800 1246
2014-10-15 1248 1270 1160 1206 40800 1206
2014-10-16 1167 1188 1150 1156 20000 1156
2014-10-17 1167 1200 1167 1176 20000 1176
2014-10-20 1233 1233 1186 1213 13100 1213
2014-10-21 1243 1243 1198 1200 9000 1200
2014-10-22 1200 1240 1200 1230 11500 1230
2014-10-23 1213 1220 1203 1204 5700 1204
2014-10-24 1228 1229 1204 1214 4900 1214
2014-10-27 1214 1215 1190 1192 9700 1192
2014-10-28 1197 1198 1185 1198 5000 1198
2014-10-29 1205 1209 1195 1207 6500 1207
2014-10-30 1205 1205 1168 1168 8100 1168
2014-10-31 1171 1201 1171 1200 9800 1200
2014-11-04 1200 1242 1200 1225 16700 1225
2014-11-05 1239 1285 1230 1260 10600 1260
2014-11-06 1255 1330 1241 1298 19400 1298
2014-11-07 1335 1453 1324 1420 76000 1420
2014-11-10 1372 1397 1342 1370 32100 1370
2014-11-11 1386 1386 1330 1338 19000 1338
2014-11-12 1360 1365 1305 1328 12400 1328
2014-11-13 1329 1329 1300 1300 11000 1300
2014-11-14 1282 1290 1250 1266 16500 1266
2014-11-17 1252 1326 1252 1274 11600 1274
2014-11-18 1280 1317 1280 1316 5800 1316
2014-11-19 1339 1345 1309 1345 8100 1345
2014-11-20 1348 1394 1346 1368 21400 1368
2014-11-21 1349 1350 1300 1346 7500 1346
2014-11-25 1346 1400 1300 1320 30700 1320
2014-11-26 1320 1320 1300 1300 6200 1300
2014-11-27 1313 1313 1280 1282 13200 1282
2014-11-28 1285 1302 1285 1292 7100 1292
2014-12-01 1290 1290 1264 1268 7000 1268
2014-12-02 1270 1313 1270 1296 17400 1296
2014-12-03 1312 1312 1302 1304 6200 1304
2014-12-04 1304 1315 1300 1310 10000 1310
2014-12-05 1320 1337 1320 1337 6600 1337
2014-12-08 1337 1340 1306 1309 8300 1309
2014-12-09 1291 1305 1278 1283 7200 1283
2014-12-10 1250 1254 1235 1242 13500 1242
2014-12-11 1236 1249 1200 1249 11500 1249
2014-12-12 1250 1289 1245 1282 11800 1282
2014-12-15 1282 1282 1262 1266 7400 1266
2014-12-16 1239 1259 1223 1226 9000 1226
2014-12-17 1213 1240 1208 1216 14500 1216
2014-12-18 1221 1249 1211 1211 4800 1211
2014-12-19 1211 1240 1210 1213 10300 1213
2014-12-22 1216 1220 1185 1200 17300 1200
2014-12-24 1190 1195 1185 1186 12600 1186
2014-12-25 1187 1200 1187 1193 8400 1193
2014-12-26 1205 1213 1199 1213 11000 1213
2014-12-29 1230 1242 1212 1223 9800 1223
2014-12-30 1200 1208 1200 1207 9700 1207


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。