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
2009-01-05 100100 100200 100100 100100 16 1001
2009-01-06 90300 90300 85000 90300 34 903
2009-01-07 85300 91500 85000 91500 21 915
2009-01-08 90000 90000 86200 89300 6 893
2009-01-09 86300 90000 86300 90000 9 900
2009-01-13 85500 88500 83000 85000 21 850
2009-01-14 85100 88000 85100 88000 2 880
2009-01-15 83600 87700 83600 83600 15 836
2009-01-16 84600 89900 84600 89900 9 899
2009-01-19 90900 90900 85500 85500 10 855
2009-01-20 85500 90000 85500 90000 16 900
2009-01-21 85500 85500 85400 85500 10 855
2009-01-22 85600 89900 85600 89900 8 899
2009-01-23 85500 85600 79900 79900 34 799
2009-01-26 80000 82900 79900 79900 11 799
2009-01-27 76000 76000 75000 76000 13 760
2009-01-28 76100 83000 76100 82000 14 820
2009-01-29 82000 82000 74900 77800 20 778
2009-01-30 77700 85000 77000 85000 94 850
2009-02-02 83000 83000 83000 83000 2 830
2009-02-04 83000 83000 83000 83000 1 830
2009-02-05 80000 85000 80000 85000 10 850
2009-02-06 80000 85000 80000 85000 10 850
2009-02-10 80800 86000 79000 80800 15 808
2009-02-12 80900 80900 80900 80900 2 809
2009-02-16 80800 80800 80800 80800 1 808
2009-02-17 80900 86000 80900 86000 20 860
2009-02-18 81000 81000 81000 81000 1 810
2009-02-19 78100 81500 78000 81500 11 815
2009-02-20 80500 80500 80000 80000 4 800
2009-02-23 81000 83000 81000 83000 6 830
2009-02-24 76900 76900 75000 75100 9 751
2009-02-25 75200 80100 75200 78500 13 785
2009-02-26 69000 72500 68500 68500 98 685
2009-02-27 66000 69600 66000 68100 6 681
2009-03-02 63100 72000 63100 71500 66 715
2009-03-03 69800 72900 69800 71500 7 715
2009-03-04 70000 70000 70000 70000 1 700
2009-03-05 67000 67100 65000 65000 20 650
2009-03-06 65500 67500 65000 67100 26 671
2009-03-09 64000 70000 64000 70000 40 700
2009-03-10 72000 72000 71000 71000 7 710
2009-03-11 72000 72500 71000 71000 3 710
2009-03-12 72000 74000 72000 74000 3 740
2009-03-13 74000 74000 74000 74000 2 740
2009-03-16 71300 80300 71300 80300 25 803
2009-03-17 78300 82000 74000 80000 21 800
2009-03-18 80000 80000 79000 79100 15 791
2009-03-23 80100 80100 80000 80000 7 800
2009-03-25 74000 74100 74000 74100 6 741
2009-03-26 74900 74900 73000 73100 7 731
2009-03-27 75000 75000 75000 75000 1 750
2009-03-30 70000 75000 70000 75000 17 750
2009-03-31 70300 72500 70000 72500 16 725
2009-04-01 70600 72000 70600 72000 2 720
2009-04-02 72000 72000 69000 70900 28 709
2009-04-03 71000 73800 71000 71400 4 714
2009-04-06 71500 72500 68200 71000 28 710
2009-04-07 70900 71700 69000 71700 20 717
2009-04-08 70000 71100 68600 70200 14 702
2009-04-09 68200 71700 68200 71700 20 717
2009-04-10 72700 74700 68000 69900 29 699
2009-04-13 71300 71300 70900 71000 5 710
2009-04-14 68200 68300 67600 68000 20 680
2009-04-15 68500 70000 68500 69700 10 697
2009-04-16 68200 72000 66800 72000 38 720
2009-04-17 67900 69000 67600 69000 21 690
2009-04-20 67800 68600 67700 67800 13 678
2009-04-21 65300 68000 65300 68000 9 680
2009-04-22 67000 68000 65500 68000 34 680
2009-04-23 68500 68500 65600 67400 16 674
2009-04-24 68400 68900 68400 68900 2 689
2009-04-27 69400 69900 69400 69900 3 699
2009-04-28 69600 69600 69600 69600 4 696
2009-04-30 70000 70600 69600 70500 5 705
2009-05-01 67500 70600 67500 70400 14 704
2009-05-07 69400 70500 69400 70500 9 705
2009-05-08 71000 74900 67500 74900 14 749
2009-05-11 74500 74500 73500 74000 3 740
2009-05-12 76000 79500 75000 75000 17 750
2009-05-13 76000 76000 75000 75000 7 750
2009-05-14 76000 76000 72000 75000 7 750
2009-05-18 75800 75800 75800 75800 1 758
2009-05-19 76000 76000 76000 76000 1 760
2009-05-20 72000 72000 72000 72000 1 720
2009-05-21 72100 76000 72100 75000 13 750
2009-05-22 76000 76000 76000 76000 3 760
2009-05-26 73000 76000 72000 76000 9 760
2009-05-27 73000 75000 73000 75000 2 750
2009-05-28 76000 76000 76000 76000 1 760
2009-05-29 73000 77000 73000 77000 7 770
2009-06-01 78300 78300 76500 76500 12 765
2009-06-02 76500 76500 75000 75000 11 750
2009-06-03 76000 76900 75000 76900 10 769
2009-06-04 76500 76500 76400 76400 7 764
2009-06-05 75400 78500 75000 78500 20 785
2009-06-08 78500 80000 75000 79000 21 790
2009-06-09 77000 78500 77000 78500 2 785
2009-06-10 76600 79500 73600 75000 43 750
2009-06-11 75200 76000 75000 76000 15 760
2009-06-12 77000 77000 75000 75000 5 750
2009-06-15 75000 76900 75000 76500 5 765
2009-06-16 75000 77700 75000 76500 13 765
2009-06-17 76400 76700 75000 76700 8 767
2009-06-18 78700 79000 74000 74500 52 745
2009-06-19 75500 76500 74000 75500 16 755
2009-06-22 74500 76400 74500 75000 7 750
2009-06-23 73300 75000 73200 75000 9 750
2009-06-25 72600 74000 72600 74000 5 740
2009-06-26 74700 74700 74700 74700 4 747
2009-06-29 75000 76700 74700 76500 7 765
2009-06-30 74100 75700 74100 75000 12 750
2009-07-01 74100 75500 74000 75500 5 755
2009-07-02 73500 75000 73000 74900 4 749
2009-07-06 72900 74900 72900 74900 2 749
2009-07-07 75000 76000 75000 75500 6 755
2009-07-13 74000 75000 74000 75000 2 750
2009-07-21 72000 72000 72000 72000 2 720
2009-07-22 70000 72800 70000 72800 13 728
2009-07-23 72000 72000 71000 72000 11 720
2009-07-24 72000 76000 72000 75000 17 750
2009-07-27 75000 76400 73000 73000 32 730
2009-07-28 72900 73900 68600 70000 28 700
2009-07-29 68000 68000 66500 67600 38 676
2009-07-30 67600 70000 67000 70000 24 700
2009-07-31 69800 72000 69000 72000 13 720
2009-08-05 68500 70000 68500 69500 5 695
2009-08-06 69500 70000 69500 69500 4 695
2009-08-07 68900 70000 68900 70000 10 700
2009-08-10 69000 70000 69000 70000 7 700
2009-08-11 67500 71000 67500 70000 25 700
2009-08-12 69900 69900 69100 69100 10 691
2009-08-13 68100 69200 68100 69200 2 692
2009-08-14 68300 69000 68000 69000 14 690
2009-08-17 68000 68900 68000 68900 4 689
2009-08-18 67900 68700 67900 68500 7 685
2009-08-19 68900 68900 68900 68900 5 689
2009-08-20 68000 68900 68000 68900 2 689
2009-08-21 68000 68800 67800 68700 4 687
2009-08-24 68000 71700 68000 71700 27 717
2009-08-25 71800 72200 69300 71100 17 711
2009-08-26 71600 71600 71600 71600 1 716
2009-08-28 70600 71700 70600 71700 3 717
2009-08-31 69700 78800 69700 73800 51 738
2009-09-01 72000 74000 72000 73500 15 735
2009-09-02 74000 74000 71000 74000 14 740
2009-09-04 73500 74200 73500 74200 6 742
2009-09-11 73500 75000 73500 75000 17 750
2009-09-25 76000 76000 69000 70000 13 700
2009-09-28 71000 75000 68500 75000 53 750
2009-10-02 70000 75000 70000 75000 11 750
2009-10-13 74000 76000 71000 75700 7 757
2009-10-20 72000 75000 72000 75000 10 750
2009-10-21 75000 75500 75000 75500 3 755
2009-11-04 71000 74000 71000 74000 2 740
2009-11-05 74000 74500 74000 74500 5 745
2009-11-06 71500 74400 71500 74400 8 744
2009-11-11 74400 74500 74400 74500 4 745
2009-11-17 70500 74500 70500 74500 15 745
2009-11-19 76000 76000 76000 76000 3 760
2009-11-20 74000 75500 74000 75500 2 755
2009-11-30 73500 75300 73500 75300 2 753
2009-12-07 74300 80000 74300 80000 9 800


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。