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
2006-01-04 1930 1960 1930 1936 20800 1936
2006-01-05 1944 1949 1899 1900 28600 1900
2006-01-06 1905 1910 1890 1892 39400 1892
2006-01-10 1901 2025 1901 2015 153000 2015
2006-01-11 2020 2025 1990 2000 56000 2000
2006-01-12 2020 2380 2000 2295 252800 2295
2006-01-13 2360 2460 2320 2425 284900 2425
2006-01-16 2445 2490 2390 2470 133700 2470
2006-01-17 2350 2470 2300 2390 90100 2390
2006-01-18 2295 2310 2060 2220 71100 2220
2006-01-19 2060 2360 2060 2265 83400 2265
2006-01-20 2370 2370 2100 2150 36100 2150
2006-01-23 2075 2100 2025 2100 25800 2100
2006-01-24 2020 2210 2020 2170 34000 2170
2006-01-25 2170 2230 2170 2200 20100 2200
2006-01-26 2120 2250 2120 2160 18400 2160
2006-01-27 2280 2320 2215 2320 30900 2320
2006-01-30 2370 2410 2280 2340 56400 2340
2006-01-31 2300 2320 2250 2285 20600 2285
2006-02-01 2260 2285 2180 2215 34100 2215
2006-02-02 2250 2340 2190 2295 53800 2295
2006-02-03 2275 2280 2240 2280 18300 2280
2006-02-06 2285 2320 2250 2320 27500 2320
2006-02-07 2320 2330 2250 2285 28300 2285
2006-02-08 2300 2300 2200 2210 39600 2210
2006-02-09 2210 2240 2080 2160 56400 2160
2006-02-10 2150 2160 2025 2065 31200 2065
2006-02-13 2065 2065 1923 1950 22100 1950
2006-02-14 1920 2200 1850 1950 35800 1950
2006-02-15 2060 2090 2015 2015 8600 2015
2006-02-16 2010 2070 1950 1980 15500 1980
2006-02-17 1951 1979 1922 1922 12200 1922
2006-02-20 1652 1750 1630 1695 42100 1695
2006-02-21 1695 1735 1670 1735 30900 1735
2006-02-22 1790 1805 1762 1805 15900 1805
2006-02-23 1880 1925 1850 1881 9700 1881
2006-02-24 1901 1930 1900 1930 9000 1930
2006-02-27 1970 1970 1940 1970 11100 1970
2006-02-28 1981 1990 1950 1950 6300 1950
2006-03-01 1950 1950 1900 1915 11500 1915
2006-03-02 1920 1920 1870 1870 11900 1870
2006-03-03 1790 1820 1783 1783 15400 1783
2006-03-06 1873 1900 1830 1900 7400 1900
2006-03-07 1900 1900 1860 1860 6000 1860
2006-03-08 1830 1900 1800 1900 6800 1900
2006-03-09 1900 1910 1880 1899 7800 1899
2006-03-10 1839 1890 1815 1849 16500 1849
2006-03-13 1849 1849 1820 1825 13700 1825
2006-03-14 1825 1840 1815 1816 9100 1816
2006-03-15 1821 1840 1820 1835 5300 1835
2006-03-16 1826 1832 1800 1800 25100 1800
2006-03-17 1800 1815 1760 1765 21200 1765
2006-03-20 1771 1805 1750 1751 18400 1751
2006-03-22 1771 1771 1740 1740 11400 1740
2006-03-23 1735 1740 1680 1720 32400 1720
2006-03-24 1720 1730 1680 1720 36400 1720
2006-03-27 1727 1750 1693 1700 20400 1700
2006-03-28 1700 1749 1680 1700 14700 1700
2006-03-29 1705 1780 1705 1780 34100 1780
2006-03-30 1820 1860 1810 1844 42100 1844
2006-03-31 1874 1899 1865 1881 48100 1881
2006-04-03 1902 1980 1902 1979 56500 1979
2006-04-04 2070 2070 1965 1988 46100 1988
2006-04-05 1980 2000 1918 1924 23900 1924
2006-04-06 1915 1940 1915 1925 13100 1925
2006-04-07 1921 1940 1910 1930 16000 1930
2006-04-10 1930 1931 1900 1905 10000 1905
2006-04-11 1900 1905 1871 1880 20200 1880
2006-04-12 1910 1910 1859 1865 12300 1865
2006-04-13 1871 1880 1850 1850 19100 1850
2006-04-14 1880 2010 1880 1940 54500 1940
2006-04-17 1933 1933 1881 1882 5800 1882
2006-04-18 1612 1800 1610 1730 145500 1730
2006-04-19 1756 1805 1756 1784 56000 1784
2006-04-20 1800 1800 1732 1740 20000 1740
2006-04-21 1788 1788 1731 1731 29500 1731
2006-04-24 1730 1749 1700 1720 16400 1720
2006-04-25 1720 1720 1710 1710 7400 1710
2006-04-26 1700 1720 1696 1696 15200 1696
2006-04-27 1700 1710 1682 1690 6500 1690
2006-04-28 1708 1719 1690 1690 7100 1690
2006-05-01 1714 1714 1690 1710 6500 1710
2006-05-02 1715 1800 1700 1789 25400 1789
2006-05-08 1789 1791 1770 1775 6500 1775
2006-05-09 1720 1750 1704 1750 11600 1750
2006-05-10 1708 1725 1700 1700 18400 1700
2006-05-11 1695 1700 1680 1683 7600 1683
2006-05-12 1680 1680 1645 1650 22800 1650
2006-05-15 1645 1700 1645 1645 6900 1645
2006-05-16 1650 1680 1620 1620 19300 1620
2006-05-17 1609 1609 1482 1540 40000 1540
2006-05-18 1500 1540 1485 1538 9100 1538
2006-05-19 1508 1570 1508 1570 5100 1570
2006-05-22 1570 1629 1570 1595 12700 1595
2006-05-23 1595 1595 1508 1560 22800 1560
2006-05-24 1507 1509 1479 1481 26500 1481
2006-05-25 1519 1534 1500 1510 5400 1510
2006-05-26 1520 1530 1506 1510 5600 1510
2006-05-29 1481 1481 1400 1412 29600 1412
2006-05-30 1332 1332 1212 1212 68900 1212
2006-05-31 1100 1150 1070 1129 67000 1129
2006-06-01 1129 1129 1040 1050 34000 1050
2006-06-02 1000 1010 930 1000 52400 1000
2006-06-05 1040 1100 1030 1080 38400 1080
2006-06-06 1030 1070 1030 1050 20400 1050
2006-06-07 1030 1039 960 980 37000 980
2006-06-08 940 951 910 911 45500 911
2006-06-09 910 970 910 969 61800 969
2006-06-12 980 980 954 976 14000 976
2006-06-13 986 986 960 965 12800 965
2006-06-14 975 1010 970 990 13400 990
2006-06-15 1040 1050 1001 1044 17500 1044
2006-06-16 1101 1144 1101 1125 37500 1125
2006-06-19 1112 1175 1112 1170 29500 1170
2006-06-20 1150 1176 1150 1165 40700 1165
2006-06-21 1170 1190 1170 1184 32900 1184
2006-06-22 1200 1264 1200 1250 38200 1250
2006-06-23 1265 1279 1265 1279 38400 1279
2006-06-26 1324 1340 1250 1250 39200 1250
2006-06-27 1210 1221 1150 1170 44800 1170
2006-06-28 1145 1179 1140 1179 18900 1179
2006-06-29 1155 1179 1146 1146 17400 1146
2006-06-30 1206 1206 1149 1150 10600 1150
2006-07-03 1144 1144 1116 1116 27800 1116
2006-07-04 1116 1129 1116 1129 12000 1129
2006-07-05 1135 1135 1120 1128 5700 1128
2006-07-06 1110 1110 1095 1100 16600 1100
2006-07-07 1100 1149 1090 1107 13600 1107
2006-07-10 1027 1047 1002 1044 10700 1044
2006-07-11 1033 1033 1001 1005 22700 1005
2006-07-12 1000 1019 1000 1000 15100 1000
2006-07-13 999 1018 999 999 3400 999
2006-07-14 990 999 970 970 21300 970
2006-07-18 960 960 917 920 25900 920
2006-07-19 900 915 831 915 33500 915
2006-07-20 945 945 916 924 12700 924
2006-07-21 926 926 900 905 6400 905
2006-07-24 890 890 831 831 36500 831
2006-07-25 831 851 780 783 54500 783
2006-07-26 783 800 750 750 60400 750
2006-07-27 715 720 705 708 86700 708
2006-07-28 711 808 711 800 38100 800
2006-07-31 850 900 835 900 45900 900
2006-08-01 910 969 910 920 41200 920
2006-08-02 930 938 912 924 15400 924
2006-08-03 919 919 870 899 15200 899
2006-08-04 899 899 830 842 20600 842
2006-08-07 845 885 845 869 10200 869
2006-08-08 849 880 848 880 6400 880
2006-08-09 869 880 846 850 9200 850
2006-08-10 850 885 846 885 10900 885
2006-08-11 865 880 860 870 7400 870
2006-08-14 840 850 831 841 16100 841
2006-08-15 843 879 843 860 5800 860
2006-08-16 884 928 884 886 20700 886
2006-08-17 936 936 908 908 14200 908
2006-08-18 920 934 910 934 8700 934
2006-08-21 945 976 945 961 13800 961
2006-08-22 960 965 950 957 9700 957
2006-08-23 950 956 936 955 7500 955
2006-08-24 948 965 948 956 15100 956
2006-08-25 946 950 930 931 10300 931
2006-08-28 941 941 908 908 8100 908
2006-08-29 906 906 871 900 7500 900
2006-08-30 885 890 871 877 6100 877
2006-08-31 925 925 872 880 5800 880
2006-09-01 881 890 874 888 2800 888
2006-09-04 927 927 888 915 19000 915
2006-09-05 925 932 920 932 11600 932
2006-09-06 946 950 936 950 12500 950
2006-09-07 942 943 930 939 7300 939
2006-09-08 932 939 930 938 10900 938
2006-09-11 948 949 935 942 3900 942
2006-09-12 940 940 925 925 6200 925
2006-09-13 940 940 900 905 10100 905
2006-09-14 909 910 888 888 11000 888
2006-09-15 879 887 870 882 18100 882
2006-09-19 880 880 842 845 9700 845
2006-09-20 833 833 815 828 11500 828
2006-09-21 829 833 806 829 24100 829
2006-09-22 806 822 805 822 6700 822
2006-09-25 825 828 811 825 4400 825
2006-09-26 835 835 829 829 9100 829
2006-09-27 831 859 801 835 7600 835
2006-09-28 845 845 830 839 7200 839
2006-09-29 840 865 839 860 12100 860
2006-10-02 860 868 843 864 10400 864
2006-10-03 868 868 817 827 8700 827
2006-10-04 827 837 821 825 3500 825
2006-10-05 830 840 825 840 4200 840
2006-10-06 839 839 811 834 7000 834
2006-10-10 810 820 800 815 12600 815
2006-10-11 805 807 798 807 12600 807
2006-10-12 805 807 790 800 6500 800
2006-10-13 805 810 800 803 9200 803
2006-10-16 824 826 812 822 7200 822
2006-10-17 830 831 820 823 8300 823
2006-10-18 815 820 807 819 12300 819
2006-10-19 826 831 820 830 15000 830
2006-10-20 835 835 829 835 7700 835
2006-10-23 825 825 815 820 4600 820
2006-10-24 819 829 810 819 13700 819
2006-10-25 815 815 810 812 3500 812
2006-10-26 810 815 790 798 23200 798
2006-10-27 798 798 772 788 16200 788
2006-10-30 780 780 735 750 23000 750
2006-10-31 750 750 730 739 18100 739
2006-11-01 729 730 715 721 20000 721
2006-11-02 719 729 714 719 14400 719
2006-11-06 711 714 695 703 26900 703
2006-11-07 701 703 697 700 19500 700
2006-11-08 700 700 680 680 36700 680
2006-11-09 677 677 656 656 27100 656
2006-11-10 652 652 633 643 28400 643
2006-11-13 634 634 576 596 57300 596
2006-11-14 586 610 571 610 75200 610
2006-11-15 618 618 582 602 36500 602
2006-11-16 602 602 587 595 6600 595
2006-11-17 595 595 580 580 14700 580
2006-11-20 568 568 515 528 41000 528
2006-11-21 540 540 510 515 26200 515
2006-11-22 510 520 497 519 56200 519
2006-11-24 515 520 507 519 18200 519
2006-11-27 511 565 511 560 16900 560
2006-11-28 570 629 560 621 33500 621
2006-11-29 629 671 629 670 49700 670
2006-11-30 670 670 641 655 26000 655
2006-12-01 660 680 655 680 22400 680
2006-12-04 682 719 682 717 41400 717
2006-12-05 721 764 721 758 41600 758
2006-12-06 759 769 751 769 36400 769
2006-12-07 770 770 750 761 32200 761
2006-12-08 766 770 720 740 33800 740
2006-12-11 730 730 688 720 27800 720
2006-12-12 719 719 699 705 13600 705
2006-12-13 700 702 690 690 16600 690
2006-12-14 685 686 679 680 21600 680
2006-12-15 660 683 660 682 19900 682
2006-12-18 660 670 660 670 9700 670
2006-12-19 669 669 649 658 15900 658
2006-12-20 658 660 640 642 15900 642
2006-12-21 642 645 635 635 26100 635
2006-12-22 625 630 623 627 27000 627
2006-12-25 612 612 598 599 32200 599
2006-12-26 579 580 561 568 31200 568
2006-12-27 578 668 573 668 48700 668
2006-12-28 648 660 601 640 40000 640
2006-12-29 640 668 631 655 7900 655


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。