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
2003-01-06 1720 1730 1720 1730 2000 4325
2003-01-07 1680 1680 1680 1680 1000 4200
2003-01-08 1700 1700 1700 1700 1000 4250
2003-01-09 1700 1700 1700 1700 1000 4250
2003-01-10 1770 1770 1770 1770 1000 4425
2003-01-14 1750 1750 1730 1730 5000 4325
2003-01-15 1650 1650 1650 1650 3000 4125
2003-01-16 1580 1580 1580 1580 1000 3950
2003-01-17 1600 1600 1600 1600 2000 4000
2003-01-20 1650 1650 1650 1650 3000 4125
2003-01-21 1700 1700 1700 1700 1000 4250
2003-01-22 1700 1700 1700 1700 1000 4250
2003-01-23 1760 1760 1760 1760 1000 4400
2003-01-24 1760 1760 1760 1760 6000 4400
2003-01-27 1780 1800 1750 1750 3000 4375
2003-01-28 1800 1810 1800 1800 19000 4500
2003-01-29 1770 1800 1770 1770 3000 4425
2003-01-30 1800 1800 1800 1800 6000 4500
2003-01-31 1790 1800 1790 1800 8000 4500
2003-02-03 1800 1800 1800 1800 2000 4500
2003-02-04 1790 1790 1790 1790 1000 4475
2003-02-05 1780 1790 1780 1790 2000 4475
2003-02-06 1720 1720 1720 1720 2000 4300
2003-02-07 1720 1720 1720 1720 1000 4300
2003-02-10 1720 1720 1720 1720 2000 4300
2003-02-12 1690 1700 1690 1700 2000 4250
2003-02-13 1730 1730 1730 1730 1000 4325
2003-02-14 1700 1730 1700 1700 10000 4250
2003-02-17 1700 1740 1700 1700 7000 4250
2003-02-18 1670 1670 1650 1650 3000 4125
2003-02-19 1580 1580 1580 1580 1000 3950
2003-02-20 1650 1650 1650 1650 1000 4125
2003-02-21 1570 1570 1570 1570 1000 3925
2003-02-24 1600 1600 1600 1600 1000 4000
2003-02-25 1570 1570 1570 1570 1000 3925
2003-02-26 1650 1650 1650 1650 1000 4125
2003-02-27 1550 1560 1550 1560 14000 3900
2003-02-28 1560 1560 1560 1560 1000 3900
2003-03-03 1650 1650 1650 1650 1000 4125
2003-03-04 1560 1560 1550 1550 3000 3875
2003-03-05 1550 1600 1550 1590 11000 3975
2003-03-06 1600 1600 1600 1600 1000 4000
2003-03-07 1600 1600 1600 1600 2000 4000
2003-03-10 1650 1650 1650 1650 2000 4125
2003-03-11 1600 1600 1600 1600 1000 4000
2003-03-12 1740 1740 1700 1700 2000 4250
2003-03-13 1650 1700 1650 1650 2000 4125
2003-03-14 1620 1620 1620 1620 4000 4050
2003-03-17 1600 1600 1600 1600 1000 4000
2003-03-18 1620 1620 1620 1620 5000 4050
2003-03-19 1620 1630 1620 1630 6000 4075
2003-03-20 1650 1650 1650 1650 2000 4125
2003-03-24 1790 1790 1790 1790 1000 4475
2003-03-25 1700 1700 1700 1700 2000 4250
2003-03-26 1700 1700 1700 1700 1000 4250
2003-03-27 1700 1700 1700 1700 2000 4250
2003-03-28 1730 1730 1730 1730 1000 4325
2003-03-31 1730 1730 1730 1730 2000 4325
2003-04-01 1720 1720 1720 1720 1000 4300
2003-04-02 1750 1750 1750 1750 1000 4375
2003-04-03 1750 1750 1750 1750 2000 4375
2003-04-04 1720 1750 1720 1750 2000 4375
2003-04-07 1770 1770 1770 1770 1000 4425
2003-04-08 1760 1770 1760 1760 2000 4400
2003-04-09 1750 1760 1740 1740 5000 4350
2003-04-10 1740 1740 1740 1740 2000 4350
2003-04-11 1770 1770 1770 1770 1000 4425
2003-04-14 1720 1720 1720 1720 1000 4300
2003-04-15 1720 1720 1720 1720 1000 4300
2003-04-16 1750 1750 1750 1750 1000 4375
2003-04-17 1660 1660 1650 1650 3000 4125
2003-04-18 1690 1690 1690 1690 1000 4225
2003-04-21 1610 1610 1610 1610 1000 4025
2003-04-22 1690 1690 1690 1690 1000 4225
2003-04-23 1600 1600 1600 1600 2000 4000
2003-04-24 1650 1650 1650 1650 3000 4125
2003-04-25 1690 1690 1690 1690 1000 4225
2003-04-28 1700 1700 1700 1700 2000 4250
2003-04-30 1700 1700 1700 1700 1000 4250
2003-05-01 1750 1750 1750 1750 1000 4375
2003-05-02 1680 1680 1680 1680 2000 4200
2003-05-06 1660 1660 1660 1660 1000 4150
2003-05-07 1670 1670 1670 1670 1000 4175
2003-05-08 1680 1680 1680 1680 1000 4200
2003-05-09 1680 1680 1680 1680 1000 4200
2003-05-12 1630 1630 1630 1630 1000 4075
2003-05-13 1680 1680 1680 1680 1000 4200
2003-05-14 1670 1680 1670 1680 5000 4200
2003-05-15 1750 1750 1750 1750 2000 4375
2003-05-16 1690 1690 1690 1690 1000 4225
2003-05-19 1740 1740 1740 1740 1000 4350
2003-05-20 1690 1690 1690 1690 1000 4225
2003-05-21 1730 1730 1730 1730 2000 4325
2003-05-22 1690 1690 1690 1690 1000 4225
2003-05-23 1680 1680 1680 1680 1000 4200
2003-05-26 1740 1740 1740 1740 1000 4350
2003-05-27 1740 1740 1740 1740 1000 4350
2003-05-28 1740 1750 1740 1740 5000 4350
2003-05-29 1780 1780 1780 1780 1000 4450
2003-05-30 1750 1820 1750 1820 5000 4550
2003-06-02 1820 1820 1820 1820 1000 4550
2003-06-03 1820 1820 1820 1820 2000 4550
2003-06-04 1840 1850 1820 1820 3000 4550
2003-06-05 1830 1850 1800 1850 9000 4625
2003-06-06 1880 1880 1880 1880 1000 4700
2003-06-09 1840 1840 1840 1840 1000 4600
2003-06-10 1890 1890 1890 1890 1000 4725
2003-06-11 1890 1890 1800 1800 3000 4500
2003-06-12 1700 1700 1700 1700 1000 4250
2003-06-13 1880 1880 1880 1880 1000 4700
2003-06-16 1710 1710 1710 1710 1000 4275
2003-06-17 1850 1850 1850 1850 1000 4625
2003-06-18 1810 1810 1810 1810 1000 4525
2003-06-19 1850 1850 1850 1850 1000 4625
2003-06-20 1830 1830 1830 1830 1000 4575
2003-06-23 1770 1810 1770 1810 2000 4525
2003-06-24 1770 1770 1740 1740 3000 4350
2003-06-25 1750 1750 1700 1700 2000 4250
2003-06-26 1700 1700 1700 1700 2000 4250
2003-06-27 1730 1750 1710 1710 12000 4275
2003-06-30 1740 1750 1740 1750 2000 4375
2003-07-01 1750 1750 1740 1750 30000 4375
2003-07-02 1700 1750 1700 1750 2000 4375
2003-07-03 1710 1710 1700 1710 13000 4275
2003-07-04 1710 1710 1710 1710 1000 4275
2003-07-07 1700 1700 1700 1700 1000 4250
2003-07-08 1690 1690 1670 1680 7000 4200
2003-07-09 1680 1680 1660 1670 5000 4175
2003-07-10 1690 1700 1690 1700 2000 4250
2003-07-11 1700 1700 1700 1700 2000 4250
2003-07-14 1690 1700 1690 1690 11000 4225
2003-07-15 1700 1700 1700 1700 1000 4250
2003-07-16 1720 1720 1720 1720 1000 4300
2003-07-17 1710 1720 1700 1700 17000 4250
2003-07-18 1700 1700 1690 1700 7000 4250
2003-07-22 1700 1700 1700 1700 1000 4250
2003-07-23 1710 1750 1710 1750 2000 4375
2003-07-24 1700 1710 1700 1700 6000 4250
2003-07-25 1700 1700 1700 1700 1000 4250
2003-07-28 1720 1720 1720 1720 1000 4300
2003-07-29 1720 1720 1700 1720 22000 4300
2003-07-30 1730 1730 1730 1730 1000 4325
2003-07-31 1730 1730 1730 1730 1000 4325
2003-08-01 1720 1720 1720 1720 1000 4300
2003-08-04 1710 1720 1710 1720 2000 4300
2003-08-05 1710 1730 1710 1730 3000 4325
2003-08-06 1760 1760 1750 1750 2000 4375
2003-08-07 1840 1840 1840 1840 1000 4600
2003-08-08 1750 1750 1750 1750 1000 4375
2003-08-11 1750 1750 1750 1750 4000 4375
2003-08-12 1790 1790 1750 1750 3000 4375
2003-08-13 1740 1740 1740 1740 1000 4350
2003-08-14 1800 1800 1800 1800 2000 4500
2003-08-15 1840 1840 1840 1840 1000 4600
2003-08-18 1770 1770 1770 1770 1000 4425
2003-08-19 1800 1800 1800 1800 1000 4500
2003-08-20 1840 1840 1840 1840 1000 4600
2003-08-21 1790 1790 1790 1790 1000 4475
2003-08-22 1780 1790 1780 1790 2000 4475
2003-08-25 1840 1840 1840 1840 1000 4600
2003-08-26 1800 1840 1800 1840 3000 4600
2003-08-27 1850 1860 1850 1860 3000 4650
2003-08-28 1970 1970 1970 1970 2000 4925
2003-08-29 1980 1980 1940 1950 6000 4875
2003-09-01 1900 1900 1900 1900 1000 4750
2003-09-02 1870 1900 1870 1900 2000 4750
2003-09-03 1870 1870 1870 1870 1000 4675
2003-09-04 1900 1900 1900 1900 1000 4750
2003-09-05 1900 1900 1900 1900 4000 4750
2003-09-08 1860 1860 1860 1860 1000 4650
2003-09-09 1810 1810 1810 1810 1000 4525
2003-09-10 1810 1810 1800 1800 2000 4500
2003-09-11 1830 1830 1830 1830 1000 4575
2003-09-12 1800 1800 1750 1760 10000 4400
2003-09-16 1790 1790 1760 1790 3000 4475
2003-09-17 1800 1800 1760 1800 7000 4500
2003-09-18 1800 1800 1800 1800 1000 4500
2003-09-19 1750 1750 1740 1740 2000 4350
2003-09-22 1740 1740 1700 1710 5000 4275
2003-09-24 1840 1840 1840 1840 2000 4600
2003-09-25 1790 1800 1790 1800 2000 4500
2003-09-26 1800 1800 1700 1700 2000 4250
2003-09-29 1690 1700 1560 1560 18000 3900
2003-09-30 1660 1710 1660 1710 2000 4275
2003-10-01 1690 1710 1690 1710 2000 4275
2003-10-02 1740 1740 1740 1740 1000 4350
2003-10-03 1740 1740 1740 1740 1000 4350
2003-10-06 1760 1760 1760 1760 1000 4400
2003-10-07 1700 1700 1700 1700 1000 4250
2003-10-08 1720 1720 1700 1700 2000 4250
2003-10-09 1730 1730 1730 1730 1000 4325
2003-10-10 1700 1720 1700 1720 2000 4300
2003-10-14 1700 1720 1700 1710 7000 4275
2003-10-15 1750 1750 1670 1670 249000 4175
2003-10-16 1710 1720 1700 1700 12000 4250
2003-10-17 1700 1730 1690 1700 17000 4250
2003-10-20 1700 1700 1700 1700 1000 4250
2003-10-21 1700 1700 1680 1690 27000 4225
2003-10-22 1690 1690 1680 1690 4000 4225
2003-10-23 1670 1690 1670 1690 5000 4225
2003-10-24 1680 1690 1680 1690 3000 4225
2003-10-27 1670 1690 1620 1640 26000 4100
2003-10-28 1660 1700 1650 1660 7000 4150
2003-10-29 1650 1680 1650 1660 14000 4150
2003-10-30 1660 1660 1650 1660 5000 4150
2003-10-31 1650 1650 1650 1650 1000 4125
2003-11-04 1620 1640 1620 1640 2000 4100
2003-11-05 1610 1660 1600 1600 21000 4000
2003-11-06 1600 1620 1600 1600 12000 4000
2003-11-07 1610 1610 1600 1600 6000 4000
2003-11-10 1610 1610 1610 1610 1000 4025
2003-11-11 1600 1600 1580 1600 8000 4000
2003-11-12 1570 1570 1570 1570 1000 3925
2003-11-13 1600 1600 1600 1600 1000 4000
2003-11-14 1600 1600 1600 1600 1000 4000
2003-11-17 1580 1580 1580 1580 1000 3950
2003-11-18 1600 1600 1600 1600 1000 4000
2003-11-19 1580 1580 1550 1550 57000 3875
2003-11-20 1560 1560 1520 1540 18000 3850
2003-11-21 1530 1530 1530 1530 1000 3825
2003-11-25 1560 1560 1560 1560 1000 3900
2003-11-26 1570 1570 1570 1570 1000 3925
2003-11-27 1550 1550 1550 1550 6000 3875
2003-11-28 1570 1570 1570 1570 3000 3925
2003-12-01 1550 1570 1550 1550 18000 3875
2003-12-02 1540 1550 1540 1550 5000 3875
2003-12-03 1550 1550 1550 1550 1000 3875
2003-12-04 1540 1550 1540 1550 8000 3875
2003-12-05 1580 1580 1580 1580 1000 3950
2003-12-08 1540 1550 1540 1550 3000 3875
2003-12-09 1600 1600 1600 1600 1000 4000
2003-12-10 1600 1600 1600 1600 7000 4000
2003-12-11 1590 1590 1590 1590 1000 3975
2003-12-12 1620 1620 1620 1620 1000 4050
2003-12-15 1600 1630 1600 1630 2000 4075
2003-12-16 1680 1680 1680 1680 1000 4200
2003-12-17 1700 1700 1700 1700 1000 4250
2003-12-18 1650 1650 1650 1650 1000 4125
2003-12-19 1700 1700 1700 1700 2000 4250
2003-12-22 1710 1710 1710 1710 1000 4275
2003-12-24 1700 1700 1700 1700 1000 4250
2003-12-25 1670 1670 1670 1670 1000 4175
2003-12-26 1620 1620 1610 1610 2000 4025
2003-12-29 1580 1580 1580 1580 1000 3950
2003-12-30 1620 1670 1570 1650 7000 4125


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。