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
2004-01-05 1650 1650 1620 1620 10000 4050
2004-01-06 1670 1670 1670 1670 1000 4175
2004-01-07 1620 1670 1620 1670 6000 4175
2004-01-08 1640 1640 1640 1640 1000 4100
2004-01-09 1650 1650 1650 1650 1000 4125
2004-01-13 1650 1670 1650 1670 2000 4175
2004-01-14 1610 1650 1610 1650 5000 4125
2004-01-15 1660 1660 1660 1660 1000 4150
2004-01-16 1630 1730 1620 1730 36000 4325
2004-01-19 1770 1800 1770 1770 6000 4425
2004-01-20 1800 1800 1800 1800 1000 4500
2004-01-21 1800 1830 1800 1830 12000 4575
2004-01-22 1810 1820 1810 1820 11000 4550
2004-01-23 1840 1920 1840 1900 13000 4750
2004-01-26 1900 1900 1900 1900 1000 4750
2004-01-27 1900 1910 1850 1880 12000 4700
2004-01-28 1880 1880 1880 1880 2000 4700
2004-01-29 1880 1880 1880 1880 1000 4700
2004-01-30 1880 1880 1830 1870 31000 4675
2004-02-02 1870 1890 1870 1890 3000 4725
2004-02-03 1890 1890 1890 1890 2000 4725
2004-02-04 1910 1910 1890 1890 4000 4725
2004-02-05 1910 1920 1910 1920 4000 4800
2004-02-06 1920 2100 1920 2100 31000 5250
2004-02-09 2100 2120 2050 2080 26000 5200
2004-02-10 2070 2080 1950 2000 9000 5000
2004-02-12 1980 2010 1950 2000 24000 5000
2004-02-13 1980 1990 1950 1960 4000 4900
2004-02-16 1980 1980 1980 1980 1000 4950
2004-02-17 1990 1990 1990 1990 1000 4975
2004-02-18 1980 1980 1950 1970 5000 4925
2004-02-19 1980 2010 1980 2000 35000 5000
2004-02-20 2020 2030 2000 2030 39000 5075
2004-02-23 2050 2080 2050 2080 15000 5200
2004-02-24 2080 2080 2050 2080 5000 5200
2004-02-25 2070 2070 2070 2070 3000 5175
2004-02-26 2070 2070 2050 2050 10000 5125
2004-02-27 2050 2050 2010 2040 13000 5100
2004-03-01 2040 2060 2040 2060 4000 5150
2004-03-02 2030 2080 2030 2080 2000 5200
2004-03-03 2020 2050 2020 2050 4000 5125
2004-03-04 2030 2030 2030 2030 3000 5075
2004-03-05 2030 2030 2030 2030 2000 5075
2004-03-08 2030 2030 2020 2020 4000 5050
2004-03-09 2010 2010 2010 2010 1000 5025
2004-03-10 2010 2070 2010 2070 5000 5175
2004-03-11 2090 2090 2080 2080 6000 5200
2004-03-12 2100 2200 2100 2200 13000 5500
2004-03-15 2180 2200 2160 2160 3000 5400
2004-03-16 2160 2160 2160 2160 3000 5400
2004-03-17 2140 2170 2130 2170 4000 5425
2004-03-18 2150 2190 2130 2170 16000 5425
2004-03-19 2170 2190 2170 2170 15000 5425
2004-03-22 2170 2190 2170 2190 11000 5475
2004-03-23 2170 2180 2170 2170 4000 5425
2004-03-24 2170 2170 2170 2170 1000 5425
2004-03-25 2170 2170 2170 2170 3000 5425
2004-03-26 2160 2190 2160 2190 5000 5475
2004-03-29 2200 2200 2190 2200 3000 5500
2004-03-30 2210 2320 2210 2310 19000 5775
2004-03-31 2220 2290 2220 2290 6000 5725
2004-04-01 2280 2360 2280 2360 18500 5900
2004-04-02 2350 2500 2350 2390 52000 5975
2004-04-05 2420 2440 2280 2310 76000 5775
2004-04-06 2350 2400 2300 2320 53500 5800
2004-04-07 2290 2300 2070 2180 83500 5450
2004-04-08 2180 2350 2150 2340 58500 5850
2004-04-09 2300 2410 2260 2390 27500 5975
2004-04-12 2410 2410 2370 2380 8000 5950
2004-04-13 2390 2390 2330 2330 16500 5825
2004-04-14 2340 2440 2340 2440 34000 6100
2004-04-15 2440 2440 2400 2410 5500 6025
2004-04-16 2420 2420 2250 2260 20000 5650
2004-04-19 2300 2300 2260 2270 2000 5675
2004-04-20 2310 2380 2310 2370 3500 5925
2004-04-21 2390 2390 2300 2320 5000 5800
2004-04-22 2340 2340 2340 2340 500 5850
2004-04-23 2340 2340 2290 2300 4000 5750
2004-04-26 2300 2300 2250 2250 8000 5625
2004-04-27 2310 2310 2210 2230 2500 5575
2004-04-28 2290 2300 2290 2300 1000 5750
2004-04-30 2300 2300 2300 2300 5000 5750
2004-05-06 2290 2300 2260 2260 4500 5650
2004-05-07 2270 2290 2270 2270 15500 5675
2004-05-10 2300 2300 2250 2250 18500 5625
2004-05-11 2290 2500 2290 2490 55500 6225
2004-05-12 2500 2500 2500 2500 3500 6250
2004-05-13 2500 2530 2480 2530 6500 6325
2004-05-14 2530 2530 2490 2500 6000 6250
2004-05-17 2500 2510 2460 2470 6000 6175
2004-05-18 2450 2460 2450 2460 2000 6150
2004-05-19 2450 2550 2450 2550 36500 6375
2004-05-20 2590 2690 2590 2630 22500 6575
2004-05-21 2630 2660 2600 2600 4500 6500
2004-05-24 2520 2520 2500 2500 2000 6250
2004-05-25 2480 2750 2480 2680 61500 6700
2004-05-26 2670 2750 2670 2710 75000 6775
2004-05-27 2710 2820 2690 2760 82000 6900
2004-05-28 2790 2820 2770 2790 57000 6975
2004-05-31 2790 2810 2790 2800 63000 7000
2004-06-01 2770 2780 2750 2750 13500 6875
2004-06-02 2800 2800 2730 2730 6500 6825
2004-06-03 2770 2780 2720 2720 3000 6800
2004-06-04 2760 2770 2760 2770 5000 6925
2004-06-07 2770 2790 2750 2770 7000 6925
2004-06-08 2750 2760 2730 2750 7000 6875
2004-06-09 2750 2800 2750 2750 2500 6875
2004-06-10 2800 2800 2780 2780 7000 6950
2004-06-11 2790 2800 2790 2800 1000 7000
2004-06-14 2800 2810 2800 2800 5000 7000
2004-06-15 2790 2800 2780 2790 31500 6975
2004-06-16 2800 2840 2800 2830 48000 7075
2004-06-17 2840 2840 2830 2840 5500 7100
2004-06-18 2850 2850 2840 2850 5500 7125
2004-06-21 2870 2870 2870 2870 2000 7175
2004-06-22 2880 2900 2870 2890 11500 7225
2004-06-23 2870 2870 2820 2820 2000 7050
2004-06-24 2800 2800 2800 2800 500 7000
2004-06-25 2770 2770 2730 2730 2000 6825
2004-06-28 2690 2690 2610 2640 10000 6600
2004-06-29 2620 2620 2590 2600 13000 6500
2004-06-30 2600 2630 2590 2630 7500 6575
2004-07-01 2640 2650 2620 2630 6000 6575
2004-07-02 2660 2660 2660 2660 500 6650
2004-07-05 2630 2630 2600 2600 1500 6500
2004-07-06 2620 2680 2600 2650 8000 6625
2004-07-07 2620 2640 2620 2640 5500 6600
2004-07-08 2650 2720 2650 2720 17500 6800
2004-07-09 2710 2820 2710 2820 37000 7050
2004-07-12 2780 2780 2760 2760 1000 6900
2004-07-13 2790 2800 2790 2790 2000 6975
2004-07-14 2810 2810 2790 2790 9500 6975
2004-07-15 2800 2810 2780 2790 7500 6975
2004-07-16 2810 2810 2780 2780 33000 6950
2004-07-20 2770 2810 2750 2750 32000 6875
2004-07-21 2750 2800 2750 2800 21000 7000
2004-07-22 2760 2800 2760 2780 19500 6950
2004-07-23 2800 2900 2800 2850 36500 7125
2004-07-26 2880 2880 2880 2880 500 7200
2004-07-27 2890 2890 2810 2810 3500 7025
2004-07-28 2840 2840 2840 2840 1000 7100
2004-07-29 2860 2860 2850 2850 1000 7125
2004-07-30 2850 2850 2850 2850 500 7125
2004-08-02 2850 2860 2850 2850 1500 7125
2004-08-03 2860 2860 2800 2800 3500 7000
2004-08-04 2800 2820 2800 2800 1500 7000
2004-08-05 2770 2800 2750 2750 1500 6875
2004-08-06 2790 2790 2790 2790 500 6975
2004-08-09 2780 2790 2750 2750 1500 6875
2004-08-10 2760 2770 2710 2710 1500 6775
2004-08-11 2750 2750 2750 2750 500 6875
2004-08-12 2750 2750 2750 2750 500 6875
2004-08-13 2760 2760 2760 2760 500 6900
2004-08-16 2700 2740 2700 2710 2500 6775
2004-08-17 2680 2710 2680 2710 1000 6775
2004-08-18 2710 2720 2710 2710 2000 6775
2004-08-19 2660 2690 2660 2690 1000 6725
2004-08-20 2690 2690 2690 2690 500 6725
2004-08-23 2640 2680 2640 2680 1000 6700
2004-08-24 2650 2670 2650 2670 1000 6675
2004-08-25 2650 2650 2620 2650 1500 6625
2004-08-26 2610 2620 2610 2620 1000 6550
2004-08-27 2560 2560 2560 2560 1000 6400
2004-08-30 2560 2570 2560 2570 1000 6425
2004-08-31 2570 2610 2560 2610 3500 6525
2004-09-01 2670 2670 2670 2670 500 6675
2004-09-02 2660 2660 2660 2660 500 6650
2004-09-03 2710 2710 2710 2710 500 6775
2004-09-06 2710 2710 2710 2710 500 6775
2004-09-07 2780 2780 2780 2780 500 6950
2004-09-08 2800 2800 2710 2720 4500 6800
2004-09-09 2690 2690 2690 2690 500 6725
2004-09-10 2760 2760 2760 2760 500 6900
2004-09-13 2690 2690 2690 2690 1000 6725
2004-09-14 2670 2680 2670 2680 1000 6700
2004-09-15 2690 2770 2680 2770 34000 6925
2004-09-16 2760 2760 2760 2760 500 6900
2004-09-17 2760 2760 2760 2760 500 6900
2004-09-21 2740 2740 2730 2730 1500 6825
2004-09-22 2700 2700 2690 2690 1000 6725
2004-09-24 2720 2720 2720 2720 500 6800
2004-09-27 2680 2680 2680 2680 500 6700
2004-09-28 2700 2700 2700 2700 500 6750
2004-09-29 2700 2700 2700 2700 500 6750
2004-09-30 2730 2730 2730 2730 500 6825
2004-10-01 2750 2750 2750 2750 500 6875
2004-10-04 2760 2760 2730 2730 9000 6825
2004-10-05 2740 2750 2710 2710 4000 6775
2004-10-06 2720 2720 2680 2680 2000 6700
2004-10-07 2630 2670 2630 2650 2000 6625
2004-10-08 2670 2670 2670 2670 500 6675
2004-10-12 2650 2650 2610 2610 2000 6525
2004-10-13 2590 2590 2590 2590 500 6475
2004-10-14 2560 2590 2560 2560 3500 6400
2004-10-15 2550 2550 2550 2550 500 6375
2004-10-18 2530 2540 2530 2540 1000 6350
2004-10-19 2520 2520 2520 2520 500 6300
2004-10-20 2500 2500 2460 2460 1500 6150
2004-10-21 2500 2500 2500 2500 500 6250
2004-10-22 2460 2460 2430 2430 1500 6075
2004-10-25 2430 2430 2400 2400 15000 6000
2004-10-26 2440 2440 2440 2440 500 6100
2004-10-27 2470 2470 2470 2470 500 6175
2004-10-28 2510 2510 2500 2510 4000 6275
2004-10-29 2560 2560 2560 2560 500 6400
2004-11-01 2580 2580 2580 2580 500 6450
2004-11-02 2550 2550 2550 2550 500 6375
2004-11-04 2540 2540 2540 2540 1000 6350
2004-11-05 2510 2510 2500 2500 1000 6250
2004-11-08 2540 2540 2540 2540 500 6350
2004-11-09 2510 2510 2510 2510 1000 6275
2004-11-10 2570 2570 2570 2570 500 6425
2004-11-11 2600 2600 2560 2560 2000 6400
2004-11-12 2550 2560 2510 2560 7000 6400
2004-11-15 2590 2590 2590 2590 500 6475
2004-11-16 2560 2560 2560 2560 500 6400
2004-11-17 2600 2600 2600 2600 500 6500
2004-11-18 2570 2570 2550 2550 1000 6375
2004-11-19 2550 2550 2550 2550 500 6375
2004-11-22 2500 2500 2500 2500 500 6250
2004-11-24 2500 2500 2500 2500 500 6250
2004-11-25 2500 2500 2500 2500 500 6250
2004-11-26 2520 2530 2480 2480 2000 6200
2004-11-29 2480 2480 2480 2480 500 6200
2004-11-30 2460 2480 2460 2480 1000 6200
2004-12-01 2420 2420 2420 2420 1000 6050
2004-12-02 2460 2460 2460 2460 500 6150
2004-12-03 2370 2370 2370 2370 500 5925
2004-12-06 2380 2380 2350 2350 3500 5875
2004-12-07 2370 2370 2370 2370 500 5925
2004-12-08 2350 2350 2350 2350 500 5875
2004-12-09 2380 2380 2380 2380 500 5950
2004-12-10 2340 2340 2340 2340 500 5850
2004-12-13 2380 2380 2380 2380 500 5950
2004-12-14 2335 2355 2330 2355 4500 5887.5
2004-12-15 2370 2395 2365 2385 18000 5962.5
2004-12-16 2390 2440 2390 2440 40000 6100
2004-12-17 2430 2430 2425 2425 1500 6062.5
2004-12-20 2440 2440 2440 2440 500 6100
2004-12-21 2430 2430 2430 2430 1500 6075
2004-12-22 2420 2420 2420 2420 500 6050
2004-12-24 2430 2450 2430 2450 3500 6125
2004-12-27 2450 2460 2450 2460 1500 6150
2004-12-28 2520 2535 2520 2535 1500 6337.5
2004-12-29 2545 2700 2545 2700 4000 6750
2004-12-30 2700 2710 2700 2700 3000 6750


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。