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
2011-01-04 430 433 420 425 21000 2125
2011-01-05 430 430 415 415 8000 2075
2011-01-06 415 415 405 405 5000 2025
2011-01-07 400 430 391 406 5000 2030
2011-01-11 410 415 405 405 6000 2025
2011-01-12 415 415 414 414 2000 2070
2011-01-13 410 410 410 410 5000 2050
2011-01-14 410 410 405 405 3000 2025
2011-01-17 410 410 410 410 3000 2050
2011-01-19 411 418 410 418 12000 2090
2011-01-20 418 424 418 423 10000 2115
2011-01-21 423 423 405 405 9000 2025
2011-01-24 405 420 405 420 10000 2100
2011-01-25 415 415 415 415 1000 2075
2011-01-26 420 420 420 420 1000 2100
2011-01-27 412 420 412 420 3000 2100
2011-01-28 420 436 420 430 5000 2150
2011-02-01 415 415 415 415 1000 2075
2011-02-02 423 430 406 406 5000 2030
2011-02-03 406 406 382 382 2000 1910
2011-02-07 407 407 407 407 4000 2035
2011-02-08 410 410 410 410 1000 2050
2011-02-09 410 410 410 410 2000 2050
2011-02-10 406 430 406 420 21000 2100
2011-02-14 420 421 420 421 4000 2105
2011-02-15 430 440 430 440 26000 2200
2011-02-16 424 436 424 430 21000 2150
2011-02-17 430 440 425 425 14000 2125
2011-02-18 429 429 421 421 2000 2105
2011-02-21 423 440 420 424 29000 2120
2011-02-22 428 428 415 420 5000 2100
2011-02-24 412 412 412 412 2000 2060
2011-02-25 411 430 411 430 18000 2150
2011-02-28 430 430 430 430 4000 2150
2011-03-01 440 442 440 442 15000 2210
2011-03-02 420 420 420 420 2000 2100
2011-03-04 428 435 428 435 17000 2175
2011-03-08 439 450 418 418 22000 2090
2011-03-09 420 420 420 420 1000 2100
2011-03-10 440 450 440 450 10000 2250
2011-03-14 385 385 385 385 1000 1925
2011-03-15 385 385 321 321 5000 1605
2011-03-17 350 360 334 360 5000 1800
2011-03-18 370 370 354 354 4000 1770
2011-03-22 420 420 420 420 4000 2100
2011-03-23 440 440 435 435 11000 2175
2011-03-24 435 435 435 435 1000 2175
2011-03-29 435 435 435 435 4000 2175
2011-03-30 440 440 440 440 7000 2200
2011-04-01 420 420 420 420 1000 2100
2011-04-04 404 418 404 418 2000 2090
2011-04-05 420 420 420 420 14000 2100
2011-04-06 404 404 404 404 1000 2020
2011-04-07 420 420 420 420 9000 2100
2011-04-11 420 420 420 420 2000 2100
2011-04-13 420 430 420 430 7000 2150
2011-04-15 420 420 420 420 1000 2100
2011-04-19 412 440 412 440 11000 2200
2011-04-20 440 440 425 425 5000 2125
2011-04-27 410 410 385 400 6000 2000
2011-04-28 400 400 400 400 9000 2000
2011-05-02 400 400 400 400 3000 2000
2011-05-10 395 400 395 400 4000 2000
2011-05-13 392 392 390 390 4000 1950
2011-05-17 380 380 380 380 1000 1900
2011-05-18 374 374 370 370 2000 1850
2011-05-20 370 370 370 370 6000 1850
2011-05-26 355 355 355 355 1000 1775
2011-05-27 355 355 355 355 1000 1775
2011-05-30 355 355 332 332 6000 1660
2011-05-31 339 345 339 340 4000 1700
2011-06-02 332 332 332 332 4000 1660
2011-06-03 334 334 334 334 2000 1670
2011-06-06 334 334 334 334 3000 1670
2011-06-10 334 334 334 334 3000 1670
2011-06-13 334 334 334 334 10000 1670
2011-06-14 334 334 334 334 1000 1670
2011-06-15 342 342 342 342 1000 1710
2011-06-16 342 342 340 340 2000 1700
2011-06-20 340 340 340 340 2000 1700
2011-06-22 340 340 340 340 1000 1700
2011-06-27 325 325 325 325 2000 1625
2011-06-28 328 328 327 327 4000 1635
2011-06-29 335 335 335 335 1000 1675
2011-06-30 335 336 335 336 2000 1680
2011-07-04 349 349 349 349 1000 1745
2011-07-05 349 349 349 349 1000 1745
2011-07-06 349 349 349 349 2000 1745
2011-07-20 350 350 350 350 3000 1750
2011-07-21 364 364 364 364 5000 1820
2011-07-22 365 365 365 365 1000 1825
2011-07-25 365 365 365 365 4000 1825
2011-07-28 365 365 365 365 2000 1825
2011-08-01 365 365 365 365 11000 1825
2011-08-05 365 365 365 365 2000 1825
2011-08-11 326 326 326 326 1000 1630
2011-08-16 315 325 315 325 4000 1625
2011-08-18 309 320 309 320 6000 1600
2011-08-22 320 320 320 320 11000 1600
2011-08-25 320 350 320 350 34000 1750
2011-08-26 350 350 350 350 7000 1750
2011-08-30 350 360 350 360 19000 1800
2011-08-31 345 345 345 345 1000 1725
2011-09-01 370 425 370 425 4000 2125
2011-09-02 336 344 336 344 3000 1720
2011-09-05 358 358 344 352 5000 1760
2011-09-06 352 352 352 352 3000 1760
2011-09-07 352 370 352 370 19000 1850
2011-09-08 365 365 365 365 3000 1825
2011-09-09 370 379 370 379 4000 1895
2011-09-12 379 379 371 371 2000 1855
2011-09-13 370 370 370 370 2000 1850
2011-09-16 370 370 370 370 1000 1850
2011-09-21 370 370 370 370 5000 1850
2011-09-22 370 370 340 355 5000 1775
2011-09-26 370 370 370 370 2000 1850
2011-09-28 370 370 370 370 3000 1850
2011-09-30 347 347 347 347 1000 1735
2011-10-06 347 347 331 331 4000 1655
2011-10-11 323 323 323 323 1000 1615
2011-10-12 323 323 323 323 1000 1615
2011-10-13 330 330 330 330 1000 1650
2011-10-14 330 330 330 330 1000 1650
2011-10-20 345 345 345 345 4000 1725
2011-10-21 345 345 345 345 3000 1725
2011-10-31 350 369 345 369 7000 1845
2011-11-01 385 385 385 385 2000 1925
2011-11-04 385 385 385 385 2000 1925
2011-11-07 342 342 342 342 2000 1710
2011-11-14 330 330 330 330 1000 1650
2011-11-16 316 316 316 316 1000 1580
2011-11-24 318 330 318 330 7000 1650
2011-11-25 325 325 325 325 1000 1625
2011-12-02 331 331 331 331 1000 1655
2011-12-06 341 341 341 341 4000 1705
2011-12-09 342 342 342 342 2000 1710
2011-12-12 344 344 344 344 1000 1720
2011-12-13 344 360 344 360 22000 1800
2011-12-16 330 332 330 332 2000 1660
2011-12-19 325 325 325 325 1000 1625
2011-12-20 350 350 348 348 5000 1740
2011-12-21 348 348 348 348 1000 1740
2011-12-22 355 358 355 358 10000 1790
2011-12-28 359 359 359 359 2000 1795
2011-12-29 367 367 359 359 9000 1795
2011-12-30 359 359 359 359 1000 1795


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。