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
1994-01-06 2960 2960 2960 2960 6000 7400
1994-01-07 2960 2960 2960 2960 1000 7400
1994-01-11 3000 3000 2960 2960 12000 7400
1994-01-12 2970 2970 2970 2970 1000 7425
1994-01-13 2970 2970 2960 2960 9000 7400
1994-01-18 2970 2970 2970 2970 2000 7425
1994-01-19 2970 2970 2970 2970 1000 7425
1994-01-20 2970 2970 2970 2970 8000 7425
1994-01-25 2960 2960 2960 2960 8000 7400
1994-01-26 2970 2970 2970 2970 1000 7425
1994-01-28 3000 3000 3000 3000 1000 7500
1994-01-31 2960 2960 2960 2960 1000 7400
1994-02-01 2960 2960 2960 2960 2000 7400
1994-02-02 2960 2960 2960 2960 21000 7400
1994-02-03 2960 2960 2960 2960 10000 7400
1994-02-04 2960 2960 2900 2900 8000 7250
1994-02-07 2900 2910 2900 2910 6000 7275
1994-02-08 2910 2910 2910 2910 4000 7275
1994-02-09 2910 2910 2910 2910 5000 7275
1994-02-10 2910 2910 2910 2910 1000 7275
1994-02-14 2910 2910 2910 2910 1000 7275
1994-02-15 2910 2910 2910 2910 1000 7275
1994-02-16 2910 2910 2910 2910 2000 7275
1994-02-17 2920 2920 2920 2920 1000 7300
1994-02-18 2920 2940 2920 2940 4000 7350
1994-02-23 2940 2950 2940 2950 6000 7375
1994-02-24 2950 2950 2950 2950 1000 7375
1994-02-25 2910 2930 2910 2930 2000 7325
1994-03-01 2930 2930 2910 2910 4000 7275
1994-03-02 2910 2910 2910 2910 2000 7275
1994-03-03 2980 2980 2930 2930 4000 7325
1994-03-07 2910 2910 2910 2910 3000 7275
1994-03-09 2910 2910 2910 2910 1000 7275
1994-03-10 2910 2910 2910 2910 1000 7275
1994-03-11 2910 2910 2910 2910 1000 7275
1994-03-15 2910 2910 2900 2900 7000 7250
1994-03-17 2910 2910 2910 2910 2000 7275
1994-03-18 2910 2910 2910 2910 7000 7275
1994-03-24 2910 2910 2910 2910 2000 7275
1994-03-25 2910 2910 2910 2910 10000 7275
1994-03-29 2910 2910 2910 2910 1000 7275
1994-04-07 2910 2910 2910 2910 12000 7275
1994-04-13 2910 2910 2910 2910 1000 7275
1994-04-15 2950 2950 2950 2950 1000 7375
1994-04-19 2910 2910 2910 2910 6000 7275
1994-04-20 2910 2910 2910 2910 1000 7275
1994-04-22 2910 2910 2910 2910 3000 7275
1994-04-27 2910 2950 2910 2950 4000 7375
1994-04-28 2950 2950 2910 2910 6000 7275
1994-05-06 2920 2920 2920 2920 6000 7300
1994-05-09 2920 2920 2920 2920 1000 7300
1994-05-10 2910 2920 2910 2920 4000 7300
1994-05-11 2920 2920 2920 2920 3000 7300
1994-05-12 2920 2920 2920 2920 11000 7300
1994-05-13 3100 3100 3100 3100 1000 7750
1994-05-17 2950 2970 2950 2960 3000 7400
1994-05-19 2930 2930 2900 2900 4000 7250
1994-05-20 2900 2900 2900 2900 1000 7250
1994-05-23 2950 2950 2950 2950 1000 7375
1994-05-24 2900 2900 2880 2880 3000 7200
1994-05-25 2890 2890 2880 2880 3000 7200
1994-05-26 2910 2910 2910 2910 1000 7275
1994-05-27 2910 2910 2910 2910 3000 7275
1994-05-30 2910 2910 2910 2910 2000 7275
1994-05-31 2910 2910 2910 2910 1000 7275
1994-06-03 2910 2920 2910 2910 6000 7275
1994-06-06 2920 2920 2920 2920 1000 7300
1994-06-07 2930 2930 2910 2910 3000 7275
1994-06-09 3050 3050 2910 2910 6000 7275
1994-06-10 2900 2910 2900 2910 20000 7275
1994-06-14 3000 3050 3000 3000 13000 7500
1994-06-15 3010 3010 3010 3010 11000 7525
1994-06-16 3020 3080 3020 3080 110000 7700
1994-06-17 3150 3160 3150 3160 7000 7900
1994-06-20 3220 3250 3220 3250 4000 8125
1994-06-21 3250 3250 3250 3250 3000 8125
1994-06-22 3250 3250 3250 3250 8000 8125
1994-06-23 3260 3300 3260 3300 6000 8250
1994-06-24 3310 3310 3310 3310 1000 8275
1994-06-28 3310 3310 3310 3310 1000 8275
1994-06-29 3290 3310 3290 3290 4000 8225
1994-06-30 3300 3310 3300 3310 2000 8275
1994-07-01 3310 3350 3310 3350 4000 8375
1994-07-04 3360 3380 3360 3380 3000 8450
1994-07-06 3450 3450 3450 3450 1000 8625
1994-07-07 3460 3460 3460 3460 7000 8650
1994-07-08 3490 3500 3480 3500 9000 8750
1994-07-11 3600 3600 3600 3600 1000 9000
1994-07-13 3430 3440 3430 3440 12000 8600
1994-07-14 3600 3600 3580 3590 12000 8975
1994-07-18 3500 3600 3500 3600 10000 9000
1994-07-20 3300 3300 3300 3300 2000 8250
1994-07-22 3300 3300 3300 3300 6000 8250
1994-07-25 3400 3400 3400 3400 3000 8500
1994-07-27 3400 3400 3400 3400 5000 8500
1994-07-28 3400 3400 3400 3400 3000 8500
1994-07-29 3400 3400 3400 3400 1000 8500
1994-08-02 3300 3300 3300 3300 1000 8250
1994-08-05 3330 3330 3330 3330 2000 8325
1994-08-09 3400 3400 3400 3400 1000 8500
1994-08-11 3400 3400 3400 3400 1000 8500
1994-08-12 3400 3400 3400 3400 2000 8500
1994-08-15 3450 3500 3400 3500 10000 8750
1994-08-18 3600 3600 3590 3600 9000 9000
1994-08-19 3710 3710 3670 3670 7000 9175
1994-08-25 3590 3590 3590 3590 8000 8975
1994-08-26 3590 3590 3590 3590 1000 8975
1994-08-31 3550 3550 3550 3550 1000 8875
1994-09-01 3500 3500 3500 3500 1000 8750
1994-09-02 3510 3510 3510 3510 1000 8775
1994-09-05 3510 3510 3510 3510 2000 8775
1994-09-07 3500 3500 3500 3500 3000 8750
1994-09-08 3520 3550 3510 3520 19000 8800
1994-09-09 3520 3520 3520 3520 6000 8800
1994-09-12 3500 3500 3500 3500 2000 8750
1994-09-13 3480 3480 3480 3480 2000 8700
1994-09-20 3480 3580 3480 3580 4000 8950
1994-09-22 3260 3600 3260 3600 4000 9000
1994-09-30 3490 3500 3490 3490 8000 8725
1994-10-06 3540 3540 3540 3540 3000 8850
1994-10-07 3540 3540 3540 3540 3000 8850
1994-10-14 3600 3600 3600 3600 3000 9000
1994-10-17 3600 3600 3600 3600 1000 9000
1994-10-19 3600 3600 3600 3600 2000 9000
1994-10-21 3700 3700 3700 3700 1000 9250
1994-10-26 3600 3600 3600 3600 1000 9000
1994-10-28 3600 3600 3600 3600 30000 9000
1994-11-01 3500 3500 3500 3500 1000 8750
1994-11-02 3480 3480 3480 3480 1000 8700
1994-11-08 3550 3550 3500 3500 9000 8750
1994-11-11 3410 3450 3410 3450 4000 8625
1994-11-14 3450 3450 3440 3440 2000 8600
1994-11-16 3350 3350 3350 3350 9000 8375
1994-11-17 3440 3440 3440 3440 2000 8600
1994-11-22 3440 3440 3440 3440 2000 8600
1994-11-25 3440 3500 3440 3440 6000 8600
1994-11-28 3450 3450 3450 3450 1000 8625
1994-11-29 3450 3450 3450 3450 3000 8625
1994-12-02 3500 3500 3440 3440 14000 8600
1994-12-05 3510 3510 3510 3510 8000 8775
1994-12-07 3510 3510 3510 3510 8000 8775
1994-12-09 3500 3500 3490 3490 5000 8725
1994-12-12 3480 3480 3450 3450 4000 8625
1994-12-13 3440 3440 3440 3440 8000 8600
1994-12-14 3440 3440 3420 3420 6000 8550
1994-12-20 3380 3380 3380 3380 1000 8450
1994-12-22 3380 3380 3380 3380 2000 8450
1994-12-27 3440 3440 3440 3440 1000 8600
1994-12-29 3500 3500 3500 3500 5000 8750


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。