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
2001-01-04 1740 1750 1740 1750 2000 4375
2001-01-05 1750 1750 1750 1750 4000 4375
2001-01-09 1740 1740 1720 1720 2000 4300
2001-01-10 1760 1760 1750 1750 3000 4375
2001-01-11 1760 1760 1740 1740 5000 4350
2001-01-12 1730 1730 1730 1730 4000 4325
2001-01-15 1730 1730 1730 1730 1000 4325
2001-01-16 1700 1700 1690 1690 3000 4225
2001-01-17 1690 1700 1680 1700 4000 4250
2001-01-18 1700 1720 1700 1720 7000 4300
2001-01-19 1720 1720 1720 1720 2000 4300
2001-01-22 1730 1730 1730 1730 4000 4325
2001-01-23 1720 1720 1720 1720 2000 4300
2001-01-24 1750 1750 1740 1740 4000 4350
2001-01-25 1740 1750 1740 1750 3000 4375
2001-01-26 1730 1730 1730 1730 2000 4325
2001-01-29 1730 1740 1730 1740 6000 4350
2001-01-30 1740 1740 1740 1740 1000 4350
2001-01-31 1770 1810 1770 1810 5000 4525
2001-02-01 1850 1880 1840 1880 13000 4700
2001-02-02 1920 1960 1900 1900 29000 4750
2001-02-05 1900 1900 1900 1900 1000 4750
2001-02-06 1900 1910 1870 1870 9000 4675
2001-02-07 1860 1860 1860 1860 1000 4650
2001-02-08 1830 1830 1830 1830 1000 4575
2001-02-09 1760 1760 1760 1760 1000 4400
2001-02-13 1740 1740 1740 1740 1000 4350
2001-02-14 1750 1750 1750 1750 5000 4375
2001-02-15 1740 1740 1740 1740 3000 4350
2001-02-16 1750 1800 1740 1800 16000 4500
2001-02-19 1780 1780 1780 1780 1000 4450
2001-02-20 1730 1730 1700 1700 4000 4250
2001-02-21 1710 1710 1710 1710 1000 4275
2001-02-22 1750 1750 1750 1750 1000 4375
2001-02-23 1750 1820 1750 1800 6000 4500
2001-02-26 1810 1810 1810 1810 2000 4525
2001-02-27 1790 1790 1790 1790 2000 4475
2001-02-28 1800 1840 1790 1840 9000 4600
2001-03-01 1830 1870 1790 1790 36000 4475
2001-03-02 1800 1800 1770 1770 3000 4425
2001-03-05 1750 1750 1750 1750 1000 4375
2001-03-06 1780 1780 1780 1780 1000 4450
2001-03-07 1720 1750 1720 1750 3000 4375
2001-03-08 1780 1800 1780 1800 2000 4500
2001-03-09 1770 1770 1770 1770 1000 4425
2001-03-12 1800 1810 1800 1810 4000 4525
2001-03-13 1840 1880 1810 1880 25000 4700
2001-03-14 1880 1900 1880 1900 4000 4750
2001-03-15 1900 1900 1900 1900 3000 4750
2001-03-16 1900 1900 1900 1900 1000 4750
2001-03-19 1920 1920 1900 1900 2000 4750
2001-03-21 1900 1900 1850 1850 4000 4625
2001-03-22 1900 1900 1900 1900 1000 4750
2001-03-23 1860 1860 1860 1860 1000 4650
2001-03-26 1860 1890 1850 1850 8000 4625
2001-03-27 1880 1900 1880 1900 4000 4750
2001-03-28 1900 1900 1900 1900 1000 4750
2001-03-29 1890 1890 1890 1890 1000 4725
2001-03-30 1840 1840 1840 1840 4000 4600
2001-04-02 1880 1880 1880 1880 2000 4700
2001-04-03 1880 1880 1880 1880 1000 4700
2001-04-04 1880 1880 1880 1880 1000 4700
2001-04-05 1880 1880 1880 1880 2000 4700
2001-04-06 1880 1880 1880 1880 1000 4700
2001-04-09 1840 1840 1840 1840 1000 4600
2001-04-10 1840 1840 1840 1840 1000 4600
2001-04-11 1860 1870 1860 1870 3000 4675
2001-04-12 1850 1850 1850 1850 1000 4625
2001-04-13 1840 1840 1840 1840 5000 4600
2001-04-16 1860 1860 1860 1860 1000 4650
2001-04-17 1850 1850 1850 1850 1000 4625
2001-04-18 1870 1870 1870 1870 2000 4675
2001-04-19 1850 1850 1850 1850 1000 4625
2001-04-20 1850 1850 1850 1850 2000 4625
2001-04-23 1850 1850 1850 1850 1000 4625
2001-04-24 1850 1850 1850 1850 1000 4625
2001-04-25 1860 1860 1860 1860 1000 4650
2001-04-26 1860 1860 1850 1860 10000 4650
2001-04-27 1850 1860 1850 1860 4000 4650
2001-05-01 1880 1880 1880 1880 2000 4700
2001-05-02 1870 1880 1870 1880 13000 4700
2001-05-07 1890 1890 1870 1870 33000 4675
2001-05-08 1880 1880 1860 1860 26000 4650
2001-05-09 1850 1860 1850 1860 4000 4650
2001-05-10 1870 1870 1870 1870 6000 4675
2001-05-11 1900 1900 1900 1900 6000 4750
2001-05-14 1950 1950 1930 1930 7000 4825
2001-05-15 1940 1990 1940 1980 10000 4950
2001-05-16 2030 2030 2010 2010 3000 5025
2001-05-17 2060 2150 2060 2150 4000 5375
2001-05-18 2230 2230 2230 2230 1000 5575
2001-05-21 2230 2230 2170 2170 6000 5425
2001-05-22 2140 2140 2140 2140 2000 5350
2001-05-23 2110 2110 2080 2080 5000 5200
2001-05-24 2100 2100 2100 2100 1000 5250
2001-05-25 2100 2110 2090 2090 7000 5225
2001-05-28 2110 2110 2110 2110 1000 5275
2001-05-29 2110 2110 2110 2110 1000 5275
2001-05-30 2100 2100 2080 2080 4000 5200
2001-05-31 2080 2080 2080 2080 6000 5200
2001-06-01 2080 2080 2080 2080 1000 5200
2001-06-04 2070 2070 2070 2070 2000 5175
2001-06-05 2070 2070 2070 2070 1000 5175
2001-06-06 2050 2050 2050 2050 2000 5125
2001-06-07 1990 2000 1990 2000 2000 5000
2001-06-08 1960 1960 1960 1960 1000 4900
2001-06-11 1980 1980 1980 1980 3000 4950
2001-06-12 1980 1980 1980 1980 1000 4950
2001-06-13 1970 1970 1970 1970 1000 4925
2001-06-14 1950 1950 1950 1950 3000 4875
2001-06-15 1930 1930 1930 1930 1000 4825
2001-06-18 1890 1890 1880 1880 3000 4700
2001-06-19 1900 1900 1900 1900 3000 4750
2001-06-20 1890 1890 1870 1870 13000 4675
2001-06-21 1900 1900 1890 1890 12000 4725
2001-06-22 1900 1900 1900 1900 2000 4750
2001-06-25 1920 1990 1920 1990 15000 4975
2001-06-26 2000 2000 2000 2000 1000 5000
2001-06-27 2060 2150 2060 2150 6000 5375
2001-06-28 2190 2190 2190 2190 1000 5475
2001-06-29 2250 2250 2210 2210 6000 5525
2001-07-02 2240 2250 2200 2200 5000 5500
2001-07-03 2300 2350 2250 2350 16000 5875
2001-07-04 2320 2320 2300 2300 22000 5750
2001-07-05 2280 2280 2280 2280 1000 5700
2001-07-06 2250 2250 2200 2200 5000 5500
2001-07-09 2100 2100 2100 2100 1000 5250
2001-07-10 2150 2150 2150 2150 1000 5375
2001-07-11 2150 2150 2150 2150 1000 5375
2001-07-12 2150 2150 2150 2150 1000 5375
2001-07-13 2150 2150 2150 2150 3000 5375
2001-07-16 2150 2150 2150 2150 3000 5375
2001-07-17 2160 2160 2150 2160 3000 5400
2001-07-18 2150 2160 2150 2160 15000 5400
2001-07-19 2170 2170 2170 2170 1000 5425
2001-07-23 2160 2160 2160 2160 1000 5400
2001-07-24 2160 2160 2150 2150 3000 5375
2001-07-25 2150 2150 2130 2130 5000 5325
2001-07-26 2130 2130 2130 2130 1000 5325
2001-07-27 2100 2100 2100 2100 1000 5250
2001-07-30 2090 2090 2090 2090 3000 5225
2001-07-31 2090 2090 2090 2090 1000 5225
2001-08-01 2080 2080 2080 2080 1000 5200
2001-08-02 2060 2060 2060 2060 1000 5150
2001-08-03 2060 2060 2060 2060 2000 5150
2001-08-06 2050 2050 2050 2050 1000 5125
2001-08-07 2030 2030 2030 2030 4000 5075
2001-08-08 2000 2000 2000 2000 2000 5000
2001-08-09 2000 2000 2000 2000 1000 5000
2001-08-10 2000 2000 2000 2000 1000 5000
2001-08-13 1880 1880 1880 1880 1000 4700
2001-08-14 1870 1910 1870 1910 40000 4775
2001-08-15 1940 1940 1940 1940 1000 4850
2001-08-16 1900 1900 1900 1900 2000 4750
2001-08-17 1850 1850 1850 1850 1000 4625
2001-08-20 1870 1880 1870 1880 4000 4700
2001-08-21 1920 1920 1920 1920 1000 4800
2001-08-22 1880 1880 1880 1880 1000 4700
2001-08-23 1900 1900 1900 1900 1000 4750
2001-08-24 1870 1870 1870 1870 1000 4675
2001-08-27 1890 1910 1890 1910 3000 4775
2001-08-28 1930 1940 1930 1930 5000 4825
2001-08-29 2000 2000 2000 2000 1000 5000
2001-08-30 1910 1910 1910 1910 1000 4775
2001-08-31 1930 1930 1930 1930 1000 4825
2001-09-03 1880 1880 1880 1880 1000 4700
2001-09-04 1900 1900 1900 1900 1000 4750
2001-09-05 1880 1880 1880 1880 1000 4700
2001-09-06 1900 1900 1900 1900 2000 4750
2001-09-07 1950 1970 1950 1970 2000 4925
2001-09-10 1950 1950 1930 1930 3000 4825
2001-09-11 1930 1930 1930 1930 3000 4825
2001-09-12 1780 1780 1780 1780 1000 4450
2001-09-13 1700 1700 1690 1690 5000 4225
2001-09-14 1790 1800 1790 1800 2000 4500
2001-09-17 1870 1870 1870 1870 1000 4675
2001-09-18 1790 1790 1790 1790 1000 4475
2001-09-19 1870 1870 1870 1870 1000 4675
2001-09-20 1790 1790 1790 1790 1000 4475
2001-09-21 1870 1870 1870 1870 1000 4675
2001-09-25 1790 1820 1750 1780 22000 4450
2001-09-26 1770 1780 1770 1780 2000 4450
2001-09-27 1800 1800 1800 1800 1000 4500
2001-09-28 1800 1800 1800 1800 1000 4500
2001-10-01 1750 1750 1750 1750 1000 4375
2001-10-02 1800 1800 1800 1800 1000 4500
2001-10-03 1860 1860 1850 1860 7000 4650
2001-10-04 2000 2000 2000 2000 1000 5000
2001-10-05 2000 2000 2000 2000 2000 5000
2001-10-09 2020 2020 2020 2020 1000 5050
2001-10-10 1960 1960 1960 1960 1000 4900
2001-10-11 2000 2000 2000 2000 3000 5000
2001-10-12 2000 2000 2000 2000 1000 5000
2001-10-15 2000 2060 2000 2050 5000 5125
2001-10-16 2090 2090 2090 2090 2000 5225
2001-10-17 2180 2180 2180 2180 1000 5450
2001-10-18 2100 2100 2100 2100 1000 5250
2001-10-19 2080 2100 2080 2100 2000 5250
2001-10-22 2130 2130 2130 2130 1000 5325
2001-10-23 2100 2100 2100 2100 1000 5250
2001-10-24 2040 2040 2040 2040 1000 5100
2001-10-25 2100 2100 2100 2100 1000 5250
2001-10-26 2110 2110 2060 2060 6000 5150
2001-10-29 2000 2000 2000 2000 1000 5000
2001-10-30 2100 2100 2100 2100 1000 5250
2001-10-31 2100 2100 2080 2100 6000 5250
2001-11-01 2100 2100 2100 2100 1000 5250
2001-11-02 2050 2080 2050 2050 16000 5125
2001-11-05 2050 2080 2050 2050 10000 5125
2001-11-06 2080 2080 2080 2080 1000 5200
2001-11-07 2080 2080 2080 2080 2000 5200
2001-11-08 2050 2050 2050 2050 1000 5125
2001-11-09 2060 2060 2060 2060 1000 5150
2001-11-12 2050 2050 2050 2050 3000 5125
2001-11-13 2050 2050 2050 2050 5000 5125
2001-11-14 2100 2100 2100 2100 1000 5250
2001-11-15 2120 2120 2120 2120 1000 5300
2001-11-16 2060 2060 2060 2060 1000 5150
2001-11-19 2120 2120 2100 2100 2000 5250
2001-11-20 2100 2100 2100 2100 3000 5250
2001-11-21 2160 2160 2100 2100 2000 5250
2001-11-22 2100 2100 2100 2100 1000 5250
2001-11-26 2110 2110 2100 2110 2000 5275
2001-11-27 2110 2110 2110 2110 1000 5275
2001-11-28 2070 2070 2070 2070 1000 5175
2001-11-29 2070 2070 2070 2070 1000 5175
2001-11-30 2100 2200 2100 2200 8000 5500
2001-12-03 2160 2160 2060 2060 6000 5150
2001-12-04 2090 2100 2090 2100 7000 5250
2001-12-05 2100 2100 2090 2090 3000 5225
2001-12-06 2050 2100 2050 2090 7000 5225
2001-12-07 2090 2090 2090 2090 8000 5225
2001-12-10 2090 2090 2090 2090 1000 5225
2001-12-11 2090 2100 2090 2090 7000 5225
2001-12-12 2060 2060 2060 2060 2000 5150
2001-12-13 2090 2090 2090 2090 1000 5225
2001-12-14 2090 2090 2090 2090 4000 5225
2001-12-17 2100 2100 2100 2100 1000 5250
2001-12-18 2100 2120 2080 2110 10000 5275
2001-12-19 2120 2120 2120 2120 1000 5300
2001-12-20 2120 2120 2120 2120 1000 5300
2001-12-21 2100 2100 2100 2100 1000 5250
2001-12-25 2080 2090 2060 2060 6000 5150
2001-12-26 2080 2080 2080 2080 1000 5200
2001-12-27 2080 2080 2070 2070 3000 5175
2001-12-28 2080 2080 2080 2080 1000 5200


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。