個別株価データ

個別株価データ

東証JQG(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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2008-01-04 156000 161000 156000 161000 2 1610
2008-01-07 155000 162000 155000 162000 6 1620
2008-01-09 149000 156000 149000 149000 35 1490
2008-01-10 149000 162000 149000 162000 18 1620
2008-01-11 160000 160000 155000 160000 3 1600
2008-01-15 142000 158000 142000 154000 22 1540
2008-01-16 150000 150000 150000 150000 1 1500
2008-01-17 141000 142000 139000 139000 32 1390
2008-01-18 138000 159000 138000 159000 17 1590
2008-01-21 155000 159000 146000 155000 13 1550
2008-01-22 147000 153000 147000 153000 5 1530
2008-01-23 155000 157000 128000 149000 44 1490
2008-01-24 148000 148000 139000 139000 19 1390
2008-01-25 143000 145000 139000 140000 8 1400
2008-01-28 137000 140000 137000 140000 3 1400
2008-01-29 138000 142000 138000 142000 3 1420
2008-01-30 138000 144000 138000 144000 5 1440
2008-01-31 138000 142000 138000 142000 2 1420
2008-02-01 136000 136000 135000 135000 4 1350
2008-02-04 144000 155000 144000 152000 13 1520
2008-02-05 152000 152000 152000 152000 7 1520
2008-02-06 147000 150000 147000 150000 4 1500
2008-02-07 145000 150000 145000 150000 12 1500
2008-02-08 150000 150000 140000 140000 22 1400
2008-02-12 140000 152000 140000 148000 13 1480
2008-02-13 144000 150000 143000 150000 11 1500
2008-02-14 145000 150000 144000 147000 6 1470
2008-02-15 149000 150000 149000 150000 122 1500
2008-02-18 145000 150000 137000 150000 23 1500
2008-02-20 144000 146000 141000 145000 12 1450
2008-02-21 142000 142000 142000 142000 1 1420
2008-02-22 146000 146000 142000 145000 5 1450
2008-02-25 142000 145000 142000 145000 5 1450
2008-02-26 144000 150000 144000 150000 6 1500
2008-02-27 146000 149000 141000 149000 8 1490
2008-02-28 151000 162000 151000 162000 15 1620
2008-02-29 147000 160000 146000 152000 30 1520
2008-03-03 147000 147000 143000 143000 6 1430
2008-03-04 142000 145000 141000 145000 7 1450
2008-03-06 141000 142000 135000 142000 17 1420
2008-03-07 134000 146000 134000 146000 20 1460
2008-03-10 146000 146000 146000 146000 2 1460
2008-03-11 138000 146000 138000 145000 9 1450
2008-03-12 141000 145000 141000 145000 2 1450
2008-03-18 131000 135000 130000 135000 6 1350
2008-03-19 140000 140000 131000 139000 10 1390
2008-03-21 139000 139000 139000 139000 1 1390
2008-03-24 135000 143000 127000 130000 76 1300
2008-03-25 127000 133000 125000 131000 38 1310
2008-03-26 136000 141000 125000 128000 50 1280
2008-03-27 125000 135000 124000 127000 26 1270
2008-03-28 130000 132000 127000 132000 5 1320
2008-03-31 130000 130000 129000 129000 4 1290
2008-04-01 127000 127000 127000 127000 2 1270
2008-04-02 129000 129000 120000 124000 19 1240
2008-04-03 124000 129000 124000 126000 8 1260
2008-04-04 129000 129000 129000 129000 1 1290
2008-04-07 129000 135000 129000 131000 15 1310
2008-04-08 133000 133000 133000 133000 1 1330
2008-04-09 133000 133000 133000 133000 1 1330
2008-04-10 137000 137000 132000 132000 5 1320
2008-04-15 131000 135000 131000 135000 2 1350
2008-04-16 130000 130000 130000 130000 2 1300
2008-04-17 130000 130000 118000 124000 32 1240
2008-04-18 120000 126000 120000 121000 40 1210
2008-04-21 123000 127000 123000 127000 7 1270
2008-04-22 123000 127000 123000 127000 2 1270
2008-04-23 127000 133000 127000 133000 4 1330
2008-04-30 134000 134000 134000 134000 2 1340
2008-05-02 134000 140000 130000 130000 10 1300
2008-05-07 138000 138000 138000 138000 1 1380
2008-05-09 138000 138000 138000 138000 3 1380
2008-05-12 131000 135000 131000 135000 14 1350
2008-05-13 133000 133000 126000 127000 37 1270
2008-05-14 129000 131000 129000 131000 5 1310
2008-05-15 126000 128000 124000 124000 25 1240
2008-05-16 128000 128000 128000 128000 2 1280
2008-05-19 124000 130000 124000 129000 20 1290
2008-05-20 131000 131000 131000 131000 2 1310
2008-05-22 126000 126000 126000 126000 1 1260
2008-05-23 124000 127000 124000 127000 5 1270
2008-05-26 124000 130000 124000 130000 6 1300
2008-05-28 125000 127000 125000 127000 4 1270
2008-05-29 125000 125000 125000 125000 2 1250
2008-05-30 125000 128000 124000 128000 4 1280
2008-06-02 124000 125000 124000 125000 3 1250
2008-06-03 124000 127000 122000 122000 8 1220
2008-06-04 123000 123000 120000 122000 20 1220
2008-06-05 122000 122000 119000 119000 5 1190
2008-06-06 121000 121000 115000 121000 24 1210
2008-06-09 121000 123000 121000 123000 2 1230
2008-06-10 122000 122000 122000 122000 3 1220
2008-06-12 119000 119000 119000 119000 2 1190
2008-06-13 121000 125000 120000 125000 12 1250
2008-06-16 121000 121000 119000 119000 13 1190
2008-06-17 119000 119000 119000 119000 1 1190
2008-06-18 118000 118000 115000 115000 8 1150
2008-06-19 114000 117000 113000 113000 34 1130
2008-06-20 114000 114000 114000 114000 1 1140
2008-06-23 112000 119000 112000 112000 30 1120
2008-06-24 112000 112000 112000 112000 6 1120
2008-06-25 111000 115000 108000 115000 33 1150
2008-06-26 110000 110000 110000 110000 2 1100
2008-06-27 112000 117000 105000 110000 46 1100
2008-06-30 106000 112000 106000 108000 4 1080
2008-07-01 108000 113000 105000 109000 11 1090
2008-07-02 106000 110000 106000 110000 5 1100
2008-07-03 104000 105000 102000 102000 9 1020
2008-07-04 105000 105000 102000 102000 3 1020
2008-07-07 105000 120000 105000 120000 29 1200
2008-07-08 115000 115000 105000 111000 28 1110
2008-07-09 107000 115000 107000 115000 8 1150
2008-07-10 120000 135000 120000 130000 20 1300
2008-07-11 118000 130000 118000 123000 11 1230
2008-07-14 130000 140000 123000 132000 26 1320
2008-07-15 124000 125000 117000 123000 4 1230
2008-07-16 117000 117000 111000 114000 15 1140
2008-07-17 110000 112000 110000 112000 4 1120
2008-07-18 112000 112000 112000 112000 2 1120
2008-07-22 106000 106500 105000 105000 10 1050
2008-07-23 106000 106000 105000 105000 4 1050
2008-07-24 101000 107000 99000 100100 31 1001
2008-07-25 100100 101000 99500 101000 9 1010
2008-07-28 100500 100500 99000 100000 7 1000
2008-07-29 95000 97000 95000 97000 2 970
2008-07-30 100400 100400 100400 100400 1 1004
2008-08-01 95000 102000 95000 102000 6 1020
2008-08-07 100000 100000 100000 100000 1 1000
2008-08-11 90100 91000 90000 91000 9 910
2008-08-13 81000 81000 81000 81000 3 810
2008-08-14 71200 71200 71000 71000 5 710
2008-08-15 61000 61000 61000 61000 5 610
2008-08-18 59000 64000 59000 64000 92 640
2008-08-19 68000 68000 60000 60800 30 608
2008-08-20 55800 65800 55800 65800 65 658
2008-08-21 65300 70800 65300 70500 12 705
2008-08-22 70800 80800 70800 80800 16 808
2008-08-25 90800 90800 90800 90800 33 908
2008-08-26 94800 100800 91000 100800 71 1008
2008-08-27 93000 100000 92000 100000 6 1000
2008-08-28 90100 99000 88000 95500 75 955
2008-08-29 95000 100000 88000 100000 75 1000
2008-09-01 99500 99500 88000 91100 67 911
2008-09-03 86100 91100 80100 80100 30 801
2008-09-04 79100 88000 79100 81000 9 810
2008-09-05 82000 90000 82000 90000 13 900
2008-09-08 90000 94000 90000 94000 2 940
2008-09-09 95000 96000 95000 96000 7 960
2008-09-10 96000 96000 86000 86000 34 860
2008-09-11 85800 87000 79100 87000 12 870
2008-09-12 87000 87000 87000 87000 1 870
2008-09-16 87000 87000 87000 87000 7 870
2008-09-17 80000 90000 80000 89700 5 897
2008-09-18 87000 87000 87000 87000 1 870
2008-09-19 85900 85900 85900 85900 1 859
2008-09-22 86900 88000 81000 86000 7 860
2008-09-24 88000 90000 88000 90000 4 900
2008-09-25 93000 93000 92000 93000 5 930
2008-09-29 92000 99900 92000 99900 28 999
2008-09-30 99900 102500 99900 102500 41 1025
2008-10-01 93000 97000 93000 97000 2 970
2008-10-02 98000 98000 98000 98000 2 980
2008-10-06 84000 94000 84000 94000 4 940
2008-10-07 92000 94000 86000 90000 10 900
2008-10-08 90000 97000 90000 90000 54 900
2008-10-09 91000 91000 80000 80000 47 800
2008-10-10 82000 90000 82000 90000 8 900
2008-10-14 87000 90000 85000 90000 13 900
2008-10-15 84000 90000 84000 90000 12 900
2008-10-16 91000 94000 91000 94000 3 940
2008-10-17 83000 91000 82000 91000 48 910
2008-10-20 85000 92000 85000 92000 6 920
2008-10-27 83000 84000 78000 82000 76 820
2008-10-28 72000 76000 72000 76000 42 760
2008-10-29 62000 70000 62000 70000 150 700
2008-10-30 63000 63000 60600 60600 51 606
2008-10-31 64000 65600 64000 65600 11 656
2008-11-04 70600 70600 70600 70600 8 706
2008-11-05 77500 80600 71600 80600 12 806
2008-11-06 80600 86300 77000 80000 50 800
2008-11-07 76000 76000 74000 76000 10 760
2008-11-10 78000 81000 72200 80500 79 805
2008-11-11 81000 81000 81000 81000 2 810
2008-11-12 81000 81000 81000 81000 2 810
2008-11-14 80500 81000 80500 81000 2 810
2008-11-17 82000 83000 81500 82000 6 820
2008-11-20 72000 72000 72000 72000 1 720
2008-11-21 80000 81000 80000 81000 2 810
2008-12-03 75000 80000 75000 80000 4 800
2008-12-04 78000 85000 78000 85000 10 850
2008-12-05 87000 87000 87000 87000 6 870
2008-12-09 80500 88000 80500 88000 8 880
2008-12-10 82000 82000 82000 82000 1 820
2008-12-11 84000 87000 84000 87000 3 870
2008-12-15 83900 87000 82000 82000 6 820
2008-12-16 82000 86000 82000 86000 4 860
2008-12-19 80000 85000 80000 85000 6 850
2008-12-22 82100 82100 82100 82100 2 821
2008-12-24 84000 85000 84000 85000 4 850
2008-12-29 85000 90000 82000 90000 15 900
2008-12-30 90500 100000 90500 100000 15 1000


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。