個別株価データ

個別株価データ

東証JQS(化学)
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
2005-01-04 4440 4440 4350 4420 14100 1473.3
2005-01-05 4440 4440 4320 4380 10800 1460
2005-01-06 4350 4430 4280 4380 13700 1460
2005-01-07 4370 4370 4190 4300 11300 1433.3
2005-01-11 4590 4800 4560 4800 51300 1600
2005-01-12 4800 4830 4670 4730 20500 1576.7
2005-01-13 4720 4720 4570 4640 13300 1546.7
2005-01-14 4560 4690 4530 4610 10400 1536.7
2005-01-17 4610 4740 4610 4730 9800 1576.7
2005-01-18 4750 4750 4650 4710 7000 1570
2005-01-19 4680 4720 4640 4670 8600 1556.7
2005-01-20 4670 4680 4550 4620 7000 1540
2005-01-21 4580 4600 4500 4550 7500 1516.7
2005-01-24 4550 4550 4370 4440 13200 1480
2005-01-25 4450 4500 4380 4460 6000 1486.7
2005-01-26 4410 4430 4290 4350 12500 1450
2005-01-27 4350 4380 4290 4290 5400 1430
2005-01-28 4300 4430 4290 4400 6400 1466.7
2005-01-31 4500 4580 4490 4580 13000 1526.7
2005-02-01 4580 4650 4580 4650 10800 1550
2005-02-02 4690 4700 4520 4620 9600 1540
2005-02-03 4600 4600 4530 4530 4500 1510
2005-02-04 4530 4570 4410 4520 4500 1506.7
2005-02-07 4540 4550 4410 4420 7600 1473.3
2005-02-08 4450 4460 4350 4370 7700 1456.7
2005-02-09 4500 4540 4450 4500 10400 1500
2005-02-10 4550 4550 4470 4490 3000 1496.7
2005-02-14 4140 4300 4010 4210 21300 1403.3
2005-02-15 4210 4300 4150 4240 8100 1413.3
2005-02-16 4150 4180 4030 4030 17100 1343.3
2005-02-17 4010 4040 4000 4000 8000 1333.3
2005-02-18 3990 4030 3900 4030 12300 1343.3
2005-02-21 4000 4050 3900 3990 5400 1330
2005-02-22 3910 4000 3860 3950 8700 1316.7
2005-02-23 3900 4200 3900 4120 11400 1373.3
2005-02-24 4020 4100 4000 4000 4400 1333.3
2005-02-25 4000 4000 3900 3950 7600 1316.7
2005-02-28 4000 4000 3920 3990 10200 1330
2005-03-01 4050 4070 4020 4020 3600 1340
2005-03-02 4070 4310 4060 4310 28000 1436.7
2005-03-03 4590 4800 4570 4710 81500 1570
2005-03-04 4710 4730 4560 4670 25500 1556.7
2005-03-07 4650 4670 4410 4670 15600 1556.7
2005-03-08 4650 4650 4540 4600 6800 1533.3
2005-03-09 4500 4590 4490 4490 10800 1496.7
2005-03-10 4490 4580 4340 4410 18200 1470
2005-03-11 4350 4480 4280 4410 14800 1470
2005-03-14 4450 4450 4280 4390 10200 1463.3
2005-03-15 4380 4380 4200 4280 15600 1426.7
2005-03-16 4130 4170 4050 4170 35500 1390
2005-03-17 4080 4190 4080 4190 9200 1396.7
2005-03-18 4210 4220 4190 4210 8800 1403.3
2005-03-22 4200 4210 4100 4110 13300 1370
2005-03-23 4100 4100 3910 3990 22100 1330
2005-03-24 3990 4000 3900 3900 31500 1300
2005-03-25 3960 4000 3940 3960 15100 1320
2005-03-28 4140 4140 3930 3930 8200 1310
2005-03-29 3930 4010 3930 4010 4600 1336.7
2005-03-30 3980 3980 3930 3940 3600 1313.3
2005-03-31 4020 4020 3940 3960 2800 1320
2005-04-01 4040 4080 4000 4080 7000 1360
2005-04-04 4080 4140 4080 4080 6800 1360
2005-04-05 4100 4100 3980 4000 6600 1333.3
2005-04-06 4010 4010 3980 4000 3900 1333.3
2005-04-07 3990 4090 3900 4000 17900 1333.3
2005-04-08 4000 4020 4000 4000 3200 1333.3
2005-04-11 3960 3960 3910 3910 3100 1303.3
2005-04-12 3910 3960 3900 3910 5200 1303.3
2005-04-13 4050 4050 3940 3940 7100 1313.3
2005-04-14 3940 3950 3910 3920 2700 1306.7
2005-04-15 3910 4000 3910 3920 3300 1306.7
2005-04-18 3900 3900 3800 3810 11000 1270
2005-04-19 3810 3970 3660 3970 20400 1323.3
2005-04-20 3820 3940 3800 3860 4900 1286.7
2005-04-21 3800 3800 3660 3710 11200 1236.7
2005-04-22 3810 3830 3780 3780 6900 1260
2005-04-25 3760 3760 3670 3670 9400 1223.3
2005-04-26 3700 3890 3690 3890 6200 1296.7
2005-04-27 3720 3870 3710 3870 4200 1290
2005-04-28 3880 3880 3800 3870 2900 1290
2005-05-02 3820 3860 3800 3810 3600 1270
2005-05-06 3840 3890 3800 3820 4600 1273.3
2005-05-09 3850 3850 3840 3850 2100 1283.3
2005-05-10 3950 3950 3850 3930 3500 1310
2005-05-11 3920 3920 3850 3900 4100 1300
2005-05-12 3820 3900 3820 3850 2700 1283.3
2005-05-13 3850 3930 3830 3930 2800 1310
2005-05-16 3880 3930 3800 3800 2400 1266.7
2005-05-17 3800 3800 3700 3750 2600 1250
2005-05-18 3670 3690 3660 3660 12000 1220
2005-05-19 3680 3930 3660 3900 13600 1300
2005-05-20 3760 3950 3760 3940 7400 1313.3
2005-05-23 3860 3900 3830 3850 4900 1283.3
2005-05-24 3860 3930 3830 3930 8900 1310
2005-05-25 3930 3930 3890 3910 7000 1303.3
2005-05-26 3920 3920 3810 3900 7100 1300
2005-05-27 3860 3940 3860 3920 5600 1306.7
2005-05-30 3920 4010 3920 3960 7700 1320
2005-05-31 4000 4010 3980 4010 6100 1336.7
2005-06-01 4000 4080 4000 4080 9900 1360
2005-06-02 4080 4180 4080 4160 19600 1386.7
2005-06-03 4130 4200 4120 4190 15400 1396.7
2005-06-06 4190 4190 4070 4170 8600 1390
2005-06-07 4090 4190 4080 4110 9800 1370
2005-06-08 4170 4170 4060 4140 9700 1380
2005-06-09 4120 4130 4100 4130 4400 1376.7
2005-06-10 4070 4090 4030 4090 6300 1363.3
2005-06-13 4050 4110 4030 4110 6000 1370
2005-06-14 4110 4130 4090 4110 4800 1370
2005-06-15 4120 4130 4090 4100 9300 1366.7
2005-06-16 4100 4100 4050 4100 4600 1366.7
2005-06-17 4100 4100 4050 4050 7300 1350
2005-06-20 4040 4040 4010 4030 3300 1343.3
2005-06-21 4010 4100 4000 4100 6400 1366.7
2005-06-22 4100 4150 4090 4100 10300 1366.7
2005-06-23 4110 4150 4110 4150 5200 1383.3
2005-06-24 4130 4140 4100 4110 7400 1370
2005-06-27 4110 4110 4000 4100 10800 1366.7
2005-06-28 4100 4140 4090 4130 5000 1376.7
2005-06-29 4130 4130 4040 4040 6700 1346.7
2005-06-30 4090 4090 4040 4080 2900 1360
2005-07-01 4110 4110 4040 4080 5700 1360
2005-07-04 4070 4090 4020 4090 6000 1363.3
2005-07-05 4040 4080 4020 4080 7300 1360
2005-07-06 4040 4080 4000 4000 6900 1333.3
2005-07-07 4010 4080 4000 4070 8400 1356.7
2005-07-08 4090 4150 4050 4120 13900 1373.3
2005-07-11 4150 4150 4100 4150 5400 1383.3
2005-07-12 4150 4150 4070 4120 8500 1373.3
2005-07-13 4120 4140 4060 4140 5900 1380
2005-07-14 4090 4130 4090 4120 5800 1373.3
2005-07-15 4100 4130 4050 4060 8400 1353.3
2005-07-19 4070 4260 4070 4230 34800 1410
2005-07-20 4250 4250 4210 4250 10300 1416.7
2005-07-21 4250 4360 4250 4280 25800 1426.7
2005-07-22 4320 4330 4270 4310 8100 1436.7
2005-07-25 4310 4340 4290 4330 7900 1443.3
2005-07-26 4300 4350 4280 4300 9900 1433.3
2005-07-27 4300 4350 4280 4320 8900 1440
2005-07-28 4320 4330 4260 4300 5800 1433.3
2005-07-29 4300 4320 4270 4320 7800 1440
2005-08-01 4230 4300 4200 4290 6000 1430
2005-08-02 4290 4300 4220 4290 5100 1430
2005-08-03 4290 4290 4240 4240 3900 1413.3
2005-08-04 4250 4250 4200 4230 4600 1410
2005-08-05 4230 4300 4210 4300 7000 1433.3
2005-08-08 4150 4200 4120 4200 5400 1400
2005-08-09 4200 4290 4200 4290 2300 1430
2005-08-10 4290 4300 4230 4230 4700 1410
2005-08-11 4290 4300 4160 4240 8800 1413.3
2005-08-12 4240 4240 4220 4220 3600 1406.7
2005-08-15 4270 4270 4190 4260 4500 1420
2005-08-16 4260 4260 4230 4260 3000 1420
2005-08-17 4250 4250 4240 4250 2100 1416.7
2005-08-18 4240 4250 4120 4240 7300 1413.3
2005-08-19 4160 4220 4160 4220 9500 1406.7
2005-08-22 4210 4210 4180 4180 1400 1393.3
2005-08-23 4180 4240 4180 4240 8200 1413.3
2005-08-24 4210 4240 4180 4240 2200 1413.3
2005-08-25 4190 4210 4190 4190 4700 1396.7
2005-08-26 4200 4200 4150 4160 2000 1386.7
2005-08-29 4150 4180 4140 4140 1700 1380
2005-08-30 4140 4190 4100 4190 4400 1396.7
2005-08-31 4200 4200 4080 4100 2100 1366.7
2005-09-01 4080 4150 4080 4080 3500 1360
2005-09-02 4120 4130 4080 4100 3400 1366.7
2005-09-05 4100 4120 4080 4080 1700 1360
2005-09-06 4080 4120 4040 4070 3500 1356.7
2005-09-07 4050 4100 4030 4030 1900 1343.3
2005-09-08 4100 4100 4000 4020 4000 1340
2005-09-09 4000 4050 4000 4050 1400 1350
2005-09-12 4090 4090 4020 4040 2100 1346.7
2005-09-13 4030 4030 4000 4010 4700 1336.7
2005-09-14 4010 4180 4010 4040 2800 1346.7
2005-09-15 4020 4040 4010 4020 3400 1340
2005-09-16 4020 4090 4020 4090 2000 1363.3
2005-09-20 4060 4120 4010 4040 3300 1346.7
2005-09-21 4010 4100 4010 4100 4800 1366.7
2005-09-22 4030 4080 4030 4080 1400 1360
2005-09-26 4000 4060 3950 3950 6500 1316.7
2005-09-27 3850 4020 3850 3950 5500 1316.7
2005-09-28 3890 3970 3860 3900 7300 1300
2005-09-29 3900 3900 3810 3890 5500 1296.7
2005-09-30 3900 3900 3830 3870 3000 1290
2005-10-03 3880 3950 3850 3950 4500 1316.7
2005-10-04 3860 3950 3850 3950 3500 1316.7
2005-10-05 3940 4050 3850 4050 4200 1350
2005-10-06 4040 4040 3870 3880 6000 1293.3
2005-10-07 4380 4380 4200 4340 79600 1446.7
2005-10-11 4380 4400 4220 4270 30900 1423.3
2005-10-12 4250 4250 4180 4230 9000 1410
2005-10-13 4220 4270 4220 4240 8300 1413.3
2005-10-14 4270 4290 4230 4260 6300 1420
2005-10-17 4260 4290 4200 4200 14200 1400
2005-10-18 4220 4270 4200 4270 8200 1423.3
2005-10-19 4230 4280 4230 4260 4200 1420
2005-10-20 4260 4290 4250 4260 9100 1420
2005-10-21 4250 4270 4240 4270 8900 1423.3
2005-10-24 4260 4280 4230 4270 8500 1423.3
2005-10-25 4290 4290 4260 4290 5800 1430
2005-10-26 4320 4370 4310 4350 16400 1450
2005-10-27 4370 4490 4350 4470 25500 1490
2005-10-28 4560 4560 4470 4530 19100 1510
2005-10-31 4590 4690 4590 4690 27300 1563.3
2005-11-01 4790 4800 4720 4740 28100 1580
2005-11-02 4730 4730 4510 4660 35800 1553.3
2005-11-04 4700 4740 4550 4700 45000 1566.7
2005-11-07 1747 1780 1629 1670 65200 1670
2005-11-08 1669 1669 1500 1555 24800 1555
2005-11-09 1575 1590 1558 1590 8400 1590
2005-11-10 1601 1601 1533 1560 12100 1560
2005-11-11 1552 1579 1551 1565 4400 1565
2005-11-14 1580 1580 1570 1570 5900 1570
2005-11-15 1580 1580 1570 1580 6600 1580
2005-11-16 1555 1580 1530 1545 4600 1545
2005-11-17 1550 1570 1545 1560 4400 1560
2005-11-18 1545 1566 1540 1566 5100 1566
2005-11-21 1570 1572 1560 1572 4100 1572
2005-11-22 1578 1579 1560 1561 4000 1561
2005-11-24 1575 1581 1570 1575 9600 1575
2005-11-25 1575 1620 1575 1620 15500 1620
2005-11-28 1621 1657 1600 1620 15000 1620
2005-11-29 1618 1625 1591 1591 5600 1591
2005-11-30 1600 1618 1582 1595 6700 1595
2005-12-01 1605 1605 1550 1600 4700 1600
2005-12-02 1580 1615 1580 1610 7700 1610
2005-12-05 1610 1625 1580 1620 16400 1620
2005-12-06 1635 1635 1605 1625 11400 1625
2005-12-07 1630 1645 1628 1645 13900 1645
2005-12-08 1646 1680 1635 1680 22900 1680
2005-12-09 1663 1675 1603 1630 28400 1630
2005-12-12 1680 1930 1680 1858 117100 1858
2005-12-13 2010 2090 1950 2060 98000 2060
2005-12-14 2050 2055 1980 1980 55100 1980
2005-12-15 1950 1950 1870 1900 14400 1900
2005-12-16 1850 1920 1850 1870 24800 1870
2005-12-19 1881 1918 1865 1916 17700 1916
2005-12-20 1916 1919 1900 1905 15200 1905
2005-12-21 1905 1905 1860 1890 24100 1890
2005-12-22 1880 1880 1801 1810 63000 1810
2005-12-26 1770 1849 1750 1840 63100 1840
2005-12-27 1850 2030 1850 1964 120200 1964
2005-12-28 1910 1960 1900 1946 84700 1946
2005-12-29 1945 1945 1900 1920 30600 1920
2005-12-30 1910 1920 1904 1910 12200 1910


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。