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
2017-01-04 1800 1812 1767 1798 14500 899
2017-01-05 1829 1829 1797 1815 11400 907.5
2017-01-06 1800 1828 1770 1783 10300 891.5
2017-01-10 1783 1805 1782 1798 7400 899
2017-01-11 1799 1799 1750 1770 9100 885
2017-01-12 1770 1779 1749 1751 5800 875.5
2017-01-13 1745 1787 1717 1786 8100 893
2017-01-16 1789 1791 1764 1780 4000 890
2017-01-17 1800 1802 1754 1792 9600 896
2017-01-18 1810 1815 1793 1815 10800 907.5
2017-01-19 1820 1858 1820 1857 14200 928.5
2017-01-20 1866 1886 1845 1872 12600 936
2017-01-23 1872 1891 1833 1842 11000 921
2017-01-24 1860 1860 1831 1831 4700 915.5
2017-01-25 1836 1865 1821 1862 8300 931
2017-01-26 1851 1923 1833 1910 14400 955
2017-01-27 1934 1944 1862 1897 13200 948.5
2017-01-30 1938 1950 1923 1943 9900 971.5
2017-01-31 1941 1971 1941 1950 9300 975
2017-02-01 1943 1943 1866 1890 15200 945
2017-02-02 1898 1898 1853 1853 17200 926.5
2017-02-03 1851 1915 1845 1915 14300 957.5
2017-02-06 1760 1765 1644 1722 85500 861
2017-02-07 1682 1707 1609 1627 43700 813.5
2017-02-08 1616 1677 1616 1677 16300 838.5
2017-02-09 1684 1745 1680 1698 37200 849
2017-02-10 1695 1716 1672 1687 12800 843.5
2017-02-13 1687 1688 1629 1650 22000 825
2017-02-14 1680 1697 1675 1681 12200 840.5
2017-02-15 1700 1710 1676 1708 9800 854
2017-02-16 1710 1711 1693 1702 6500 851
2017-02-17 1720 1752 1706 1750 14300 875
2017-02-20 1750 1800 1743 1790 21800 895
2017-02-21 1815 1845 1790 1805 14700 902.5
2017-02-22 1790 1805 1743 1772 8700 886
2017-02-23 1754 1810 1754 1778 10400 889
2017-02-24 1800 1801 1773 1778 10100 889
2017-02-27 1765 1765 1737 1752 9100 876
2017-02-28 1745 1785 1687 1713 17100 856.5
2017-03-01 1706 1739 1675 1729 14200 864.5
2017-03-02 1724 1760 1712 1724 5100 862
2017-03-03 1719 1738 1719 1730 6300 865
2017-03-06 1745 1745 1730 1731 12800 865.5
2017-03-07 1733 1746 1733 1746 8900 873
2017-03-08 1746 1822 1746 1793 25600 896.5
2017-03-09 1790 1795 1761 1776 5500 888
2017-03-10 1800 1800 1776 1776 7600 888
2017-03-13 1750 1769 1701 1706 27900 853
2017-03-14 1681 1706 1676 1705 14000 852.5
2017-03-15 1683 1716 1640 1651 18600 825.5
2017-03-16 1651 1698 1650 1698 9700 849
2017-03-17 1698 1701 1681 1697 3800 848.5
2017-03-21 1680 1717 1671 1699 15900 849.5
2017-03-22 1699 1699 1650 1666 10400 833
2017-03-23 1684 1684 1645 1645 6100 822.5
2017-03-24 1660 1685 1635 1672 13200 836
2017-03-27 1661 1684 1661 1668 8200 834
2017-03-28 1695 1697 1664 1688 15000 844
2017-03-29 1696 1697 1678 1697 5200 848.5
2017-03-30 1697 1727 1695 1713 5400 856.5
2017-03-31 1713 1715 1683 1687 4700 843.5
2017-04-03 1699 1699 1652 1668 6700 834
2017-04-04 1650 1655 1610 1626 12100 813
2017-04-05 1601 1610 1581 1597 9100 798.5
2017-04-06 1579 1579 1500 1537 23900 768.5
2017-04-07 1503 1578 1503 1552 14000 776
2017-04-10 1552 1600 1552 1580 15500 790
2017-04-11 1589 1593 1543 1558 3400 779
2017-04-12 1541 1543 1515 1519 8500 759.5
2017-04-13 1504 1545 1504 1540 7000 770
2017-04-14 1575 1575 1490 1490 9700 745
2017-04-17 1492 1580 1492 1540 3100 770
2017-04-18 1574 1593 1535 1547 6800 773.5
2017-04-19 1550 1579 1550 1567 5300 783.5
2017-04-20 1589 1594 1580 1580 15300 790
2017-04-21 1595 1618 1582 1600 7000 800
2017-04-24 1637 1670 1595 1596 12800 798
2017-04-25 1629 1635 1561 1563 6900 781.5
2017-04-26 1603 1639 1583 1583 4500 791.5
2017-04-27 1588 1618 1588 1607 3600 803.5
2017-04-28 1606 1677 1597 1677 12300 838.5
2017-05-01 1670 1680 1642 1680 9100 840
2017-05-02 1705 1750 1690 1740 24200 870
2017-05-08 1760 1774 1730 1765 22500 882.5
2017-05-09 1766 1777 1732 1758 21300 879
2017-05-10 1880 1936 1850 1863 99400 931.5
2017-05-11 1848 1852 1763 1789 39700 894.5
2017-05-12 1800 1801 1740 1741 14400 870.5
2017-05-15 1742 1806 1742 1806 12000 903
2017-05-16 1828 1880 1819 1880 20500 940
2017-05-17 1869 1880 1813 1830 16400 915
2017-05-18 1782 1805 1780 1789 13100 894.5
2017-05-19 1792 1840 1792 1811 3200 905.5
2017-05-22 1821 1879 1820 1879 7900 939.5
2017-05-23 1866 1866 1811 1838 10500 919
2017-05-24 1849 1871 1838 1860 6800 930
2017-05-25 1850 1854 1810 1850 21400 925
2017-05-26 1826 1849 1826 1835 3100 917.5
2017-05-29 1836 1880 1836 1878 10200 939
2017-05-30 1889 1889 1837 1870 8300 935
2017-05-31 1838 1919 1833 1910 21400 955
2017-06-01 1930 2000 1922 2000 56800 1000
2017-06-02 2048 2070 1960 1960 27000 980
2017-06-05 1987 2031 1977 1993 15600 996.5
2017-06-06 1975 1975 1905 1933 16200 966.5
2017-06-07 1905 1930 1880 1925 12900 962.5
2017-06-08 1920 1948 1912 1920 7700 960
2017-06-09 1940 1990 1927 1990 20900 995
2017-06-12 2001 2067 2000 2050 19700 1025
2017-06-13 2052 2099 2052 2089 23600 1044.5
2017-06-14 2098 2140 2098 2117 32700 1058.5
2017-06-15 2120 2129 2015 2060 24400 1030
2017-06-16 2096 2208 2090 2188 44800 1094
2017-06-19 2191 2221 2170 2194 26700 1097
2017-06-20 2229 2240 2200 2224 18800 1112
2017-06-21 2203 2223 2156 2199 16900 1099.5
2017-06-22 2199 2200 2134 2179 15600 1089.5
2017-06-23 2168 2168 2038 2063 22500 1031.5
2017-06-26 2063 2119 1964 2119 39700 1059.5
2017-06-27 2180 2180 2125 2129 13800 1064.5
2017-06-28 2125 2125 2027 2085 10000 1042.5
2017-06-29 2079 2090 2032 2067 6000 1033.5
2017-06-30 2043 2043 1995 2040 12700 1020
2017-07-03 2040 2115 2040 2113 13900 1056.5
2017-07-04 2159 2159 2071 2129 15700 1064.5
2017-07-05 2110 2110 2050 2098 11500 1049
2017-07-06 2100 2109 2069 2108 7700 1054
2017-07-07 2110 2110 2080 2100 6700 1050
2017-07-10 2100 2100 2080 2091 5600 1045.5
2017-07-11 2097 2103 2093 2093 4400 1046.5
2017-07-12 2088 2125 2088 2122 6300 1061
2017-07-13 2108 2124 2100 2100 6200 1050
2017-07-14 2091 2091 2044 2066 7400 1033
2017-07-18 2050 2068 1951 2012 16300 1006
2017-07-19 2001 2012 1975 1987 9200 993.5
2017-07-20 1975 2000 1975 1992 7600 996
2017-07-21 1992 2078 1992 2075 5600 1037.5
2017-07-24 2080 2119 2068 2117 5900 1058.5
2017-07-25 2150 2150 2087 2134 8300 1067
2017-07-26 2119 2119 2085 2085 4200 1042.5
2017-07-27 2138 2138 2077 2104 16600 1052
2017-07-28 2104 2104 2035 2039 6600 1019.5
2017-07-31 2024 2043 2015 2027 5700 1013.5
2017-08-01 2030 2031 1999 2001 4800 1000.5
2017-08-02 2020 2045 2018 2037 2700 1018.5
2017-08-03 2050 2050 2000 2024 8200 1012
2017-08-04 2030 2044 2019 2033 7800 1016.5
2017-08-07 2000 2000 1911 1941 49700 970.5
2017-08-08 1944 1952 1935 1949 5800 974.5
2017-08-09 1928 1939 1855 1900 19900 950
2017-08-10 1878 1898 1843 1864 16600 932
2017-08-14 1843 1864 1809 1856 10700 928
2017-08-15 1860 1885 1860 1875 5900 937.5
2017-08-16 1884 1949 1873 1933 5300 966.5
2017-08-17 1927 1929 1888 1902 9000 951
2017-08-18 1865 1898 1865 1879 4600 939.5
2017-08-21 1879 1890 1879 1883 2800 941.5
2017-08-22 1882 1893 1882 1893 1700 946.5
2017-08-23 1893 1939 1893 1899 3300 949.5
2017-08-24 1939 1939 1914 1935 2100 967.5
2017-08-25 1942 1970 1940 1969 10000 984.5
2017-08-28 1980 1990 1973 1976 3900 988
2017-08-29 1976 1976 1947 1961 1700 980.5
2017-08-30 1960 1961 1940 1940 2100 970
2017-08-31 1922 1940 1915 1920 3600 960
2017-09-01 1917 1940 1913 1920 2600 960
2017-09-04 1925 1930 1879 1880 8200 940
2017-09-05 1900 1904 1800 1818 22000 909
2017-09-06 1784 1876 1770 1868 10900 934
2017-09-07 1898 1920 1868 1887 4400 943.5
2017-09-08 1911 1911 1843 1843 3000 921.5
2017-09-11 1923 1949 1900 1900 10900 950
2017-09-12 1920 2054 1902 1991 36800 995.5
2017-09-13 2011 2046 1997 1997 8200 998.5
2017-09-14 1991 1991 1950 1975 7200 987.5
2017-09-15 1983 2028 1981 1994 4600 997
2017-09-19 2019 2030 2007 2030 8700 1015
2017-09-20 2036 2051 2023 2023 12600 1011.5
2017-09-21 2046 2070 2022 2059 16100 1029.5
2017-09-22 2062 2062 1980 2005 9500 1002.5
2017-09-25 2035 2119 2025 2115 21700 1057.5
2017-09-26 2119 2119 2055 2055 7200 1027.5
2017-09-27 2105 2105 1983 2020 5500 1010
2017-09-28 2099 2130 2060 2118 7000 1059
2017-09-29 2117 2117 2055 2087 2100 1043.5
2017-10-02 2087 2100 2025 2055 6000 1027.5
2017-10-03 2070 2072 2039 2039 3300 1019.5
2017-10-04 2039 2039 2012 2012 3600 1006
2017-10-05 2010 2086 2010 2082 9300 1041
2017-10-06 2110 2118 2065 2101 20300 1050.5
2017-10-10 2071 2087 2067 2083 4200 1041.5
2017-10-11 2091 2094 2066 2066 2700 1033
2017-10-12 2074 2100 2060 2063 6200 1031.5
2017-10-13 2061 2061 2050 2050 8300 1025
2017-10-16 2060 2062 2037 2050 3400 1025
2017-10-17 2059 2061 2031 2058 7600 1029
2017-10-18 2065 2065 2039 2064 4000 1032
2017-10-19 2062 2065 2050 2064 2500 1032
2017-10-20 2064 2090 2055 2090 8000 1045
2017-10-23 2099 2109 2082 2109 9800 1054.5
2017-10-24 2109 2130 2080 2100 5200 1050
2017-10-25 2119 2119 2087 2087 3800 1043.5
2017-10-26 2085 2130 2072 2120 6200 1060
2017-10-27 2130 2170 2043 2105 41600 1052.5
2017-10-30 2101 2160 2098 2127 8300 1063.5
2017-10-31 2113 2143 2106 2143 5700 1071.5
2017-11-01 2143 2143 2121 2121 3400 1060.5
2017-11-02 2112 2147 2111 2147 9700 1073.5
2017-11-06 2300 2398 2240 2398 91100 1199
2017-11-07 2400 2400 2340 2394 29400 1197
2017-11-08 2385 2410 2385 2407 15900 1203.5
2017-11-09 2391 2400 2256 2309 19400 1154.5
2017-11-10 2259 2300 2250 2296 6300 1148
2017-11-13 2300 2397 2299 2397 7200 1198.5
2017-11-14 2398 2398 2350 2366 5700 1183
2017-11-15 2331 2350 2222 2245 20600 1122.5
2017-11-16 2209 2281 2205 2233 6300 1116.5
2017-11-17 2269 2269 2247 2247 3100 1123.5
2017-11-20 2269 2273 2245 2255 3600 1127.5
2017-11-21 2255 2256 2220 2225 4200 1112.5
2017-11-22 2225 2248 2210 2215 10000 1107.5
2017-11-24 2220 2339 2220 2330 8700 1165
2017-11-27 2371 2371 2301 2303 5700 1151.5
2017-11-28 2301 2301 2271 2280 2500 1140
2017-11-29 2290 2330 2290 2330 5300 1165
2017-11-30 2305 2310 2280 2281 6600 1140.5
2017-12-01 2281 2350 2280 2340 15400 1170
2017-12-04 2350 2489 2350 2484 47500 1242
2017-12-05 2540 2567 2484 2484 35300 1242
2017-12-06 2444 2498 2400 2410 17300 1205
2017-12-07 2415 2479 2370 2475 10500 1237.5
2017-12-08 2525 2525 2465 2496 12600 1248
2017-12-11 2512 2530 2499 2500 8100 1250
2017-12-12 2500 2529 2475 2482 4500 1241
2017-12-13 2483 2484 2440 2450 6200 1225
2017-12-14 2489 2525 2489 2500 7900 1250
2017-12-15 2519 2519 2499 2499 5900 1249.5
2017-12-18 2500 2514 2499 2510 7700 1255
2017-12-19 2460 2497 2418 2425 13300 1212.5
2017-12-20 2425 2439 2411 2414 4300 1207
2017-12-21 2414 2429 2401 2401 5900 1200.5
2017-12-22 2401 2409 2398 2399 3100 1199.5
2017-12-25 2400 2410 2341 2342 11500 1171
2017-12-26 2292 2380 2285 2355 21000 1177.5
2017-12-27 2368 2385 2340 2352 5800 1176
2017-12-28 2364 2369 2300 2305 6500 1152.5
2017-12-29 2300 2338 2300 2313 10400 1156.5


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。