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
2008-01-08 2545 2545 2535 2540 8500 6350
2008-01-09 2545 2545 2540 2540 1500 6350
2008-01-10 2560 2560 2535 2545 19500 6362.5
2008-01-11 2560 2560 2560 2560 500 6400
2008-01-15 2555 2560 2555 2560 1000 6400
2008-01-16 2565 2565 2565 2565 500 6412.5
2008-01-17 2560 2560 2560 2560 1000 6400
2008-01-18 2565 2570 2450 2570 5500 6425
2008-01-21 2580 2580 2580 2580 500 6450
2008-01-22 2585 2585 2585 2585 500 6462.5
2008-01-23 2585 2590 2585 2590 1000 6475
2008-01-24 2595 2595 2500 2520 3000 6300
2008-01-25 2520 2520 2520 2520 500 6300
2008-01-28 2520 2520 2450 2450 3500 6125
2008-01-31 2305 2440 2175 2180 9000 5450
2008-02-01 2140 2145 2015 2015 3000 5037.5
2008-02-04 1966 1970 1955 1970 2000 4925
2008-02-05 1899 1950 1899 1930 3500 4825
2008-02-06 1850 1885 1850 1852 5500 4630
2008-02-07 1850 1855 1830 1830 11500 4575
2008-02-08 1839 1840 1781 1830 4000 4575
2008-02-12 1829 1840 1829 1837 16000 4592.5
2008-02-13 1820 1900 1820 1900 8000 4750
2008-02-14 1836 1850 1836 1850 4000 4625
2008-02-15 1850 1850 1825 1840 2000 4600
2008-02-18 1840 1841 1840 1841 1000 4602.5
2008-02-19 1811 1840 1811 1840 1000 4600
2008-02-21 1841 1900 1840 1900 2000 4750
2008-02-22 1827 1840 1827 1840 1500 4600
2008-02-25 1820 1820 1820 1820 4000 4550
2008-02-26 1820 1850 1820 1850 1000 4625
2008-02-27 1850 1860 1850 1850 2000 4625
2008-02-28 1835 1850 1835 1850 3000 4625
2008-02-29 1850 1852 1850 1851 2000 4627.5
2008-03-14 1760 1810 1750 1750 3500 4375
2008-03-18 1750 1750 1750 1750 2000 4375
2008-03-19 1750 1750 1750 1750 2000 4375
2008-03-24 1570 1607 1570 1600 2500 4000
2008-03-25 1630 1631 1630 1631 1500 4077.5
2008-03-26 1576 1576 1576 1576 500 3940
2008-03-27 1578 1578 1578 1578 500 3945
2008-03-28 1578 1578 1578 1578 500 3945
2008-03-31 1578 1578 1578 1578 500 3945
2008-04-01 1578 1579 1578 1579 1000 3947.5
2008-04-02 1579 1579 1579 1579 500 3947.5
2008-04-03 1581 1581 1580 1580 1000 3950
2008-04-04 1580 1580 1580 1580 500 3950
2008-04-07 1580 1585 1580 1585 1500 3962.5
2008-04-08 1585 1585 1585 1585 1500 3962.5
2008-04-09 1585 1585 1580 1580 1000 3950
2008-04-10 1580 1580 1580 1580 1000 3950
2008-04-11 1580 1580 1580 1580 1500 3950
2008-04-14 1550 1550 1550 1550 4000 3875
2008-04-15 1550 1550 1550 1550 5000 3875
2008-04-16 1550 1550 1550 1550 3500 3875
2008-04-17 1540 1555 1540 1540 3000 3850
2008-04-21 1540 1540 1535 1535 3000 3837.5
2008-04-22 1535 1535 1510 1510 2000 3775
2008-04-23 1510 1520 1510 1520 1500 3800
2008-04-24 1520 1520 1520 1520 500 3800
2008-04-25 1521 1526 1521 1526 1000 3815
2008-04-28 1530 1535 1530 1535 1000 3837.5
2008-04-30 1535 1535 1535 1535 500 3837.5
2008-05-01 1520 1521 1520 1520 1500 3800
2008-05-02 1520 1520 1520 1520 500 3800
2008-05-07 1521 1525 1521 1525 1000 3812.5
2008-05-08 1531 1533 1531 1533 1000 3832.5
2008-05-09 1539 1550 1539 1550 5000 3875
2008-05-12 1540 1540 1540 1540 1500 3850
2008-05-13 1533 1538 1533 1538 3000 3845
2008-05-14 1538 1540 1538 1540 2000 3850
2008-05-15 1540 1550 1540 1550 1500 3875
2008-05-19 1520 1520 1500 1500 3500 3750
2008-05-20 1505 1505 1505 1505 1000 3762.5
2008-05-21 1505 1505 1505 1505 1000 3762.5
2008-05-22 1505 1510 1505 1510 1000 3775
2008-05-23 1510 1555 1510 1555 2500 3887.5
2008-05-26 1515 1515 1515 1515 500 3787.5
2008-05-27 1560 1560 1560 1560 1500 3900
2008-05-28 1560 1560 1560 1560 1000 3900
2008-05-29 1560 1560 1560 1560 2000 3900
2008-05-30 1560 1560 1560 1560 500 3900
2008-06-02 1560 1560 1560 1560 500 3900
2008-06-03 1560 1560 1560 1560 500 3900
2008-06-04 1561 1561 1560 1560 1000 3900
2008-06-05 1560 1560 1560 1560 500 3900
2008-06-06 1570 1570 1570 1570 16500 3925
2008-06-10 1580 1580 1580 1580 3000 3950
2008-06-11 1580 1580 1580 1580 500 3950
2008-06-13 1590 1590 1590 1590 1000 3975
2008-06-16 1580 1580 1580 1580 500 3950
2008-06-17 1580 1580 1580 1580 1500 3950
2008-06-18 1585 1585 1585 1585 500 3962.5
2008-06-19 1590 1590 1590 1590 500 3975
2008-06-20 1591 1591 1591 1591 500 3977.5
2008-06-23 1600 1600 1600 1600 500 4000
2008-06-24 1605 1605 1605 1605 500 4012.5
2008-06-26 1606 1606 1606 1606 500 4015
2008-06-27 1636 1695 1636 1695 1500 4237.5
2008-06-30 1695 1695 1695 1695 500 4237.5
2008-07-07 1690 1690 1690 1690 6500 4225
2008-07-08 1690 1691 1690 1690 3000 4225
2008-07-10 1640 1640 1580 1600 7000 4000
2008-07-11 1600 1600 1600 1600 2000 4000
2008-07-14 1600 1600 1600 1600 500 4000
2008-07-15 1500 1500 1500 1500 3500 3750
2008-07-16 1500 1500 1500 1500 2000 3750
2008-07-17 1501 1501 1501 1501 500 3752.5
2008-07-18 1502 1505 1490 1490 4500 3725
2008-07-22 1490 1490 1490 1490 500 3725
2008-07-23 1490 1490 1490 1490 1000 3725
2008-07-24 1489 1489 1480 1480 2500 3700
2008-07-25 1460 1460 1460 1460 5500 3650
2008-07-28 1460 1460 1460 1460 2500 3650
2008-07-30 1460 1465 1458 1458 7500 3645
2008-07-31 1464 1464 1460 1460 1000 3650
2008-08-04 1460 1460 1460 1460 1000 3650
2008-08-05 1490 1490 1490 1490 1500 3725
2008-08-11 1510 1510 1510 1510 1000 3775
2008-08-12 1550 1550 1550 1550 1500 3875
2008-08-14 1550 1560 1550 1560 1000 3900
2008-08-15 1520 1530 1520 1530 1000 3825
2008-08-18 1530 1530 1530 1530 1000 3825
2008-08-19 1515 1515 1515 1515 1500 3787.5
2008-08-20 1550 1575 1550 1575 2000 3937.5
2008-08-25 1516 1516 1516 1516 500 3790
2008-08-26 1550 1550 1550 1550 500 3875
2008-08-27 1575 1575 1575 1575 500 3937.5
2008-09-08 1600 1600 1600 1600 500 4000
2008-09-16 1505 1505 1505 1505 500 3762.5
2008-09-19 1500 1500 1500 1500 1000 3750
2008-09-22 1555 1555 1555 1555 500 3887.5
2008-09-25 1525 1525 1525 1525 500 3812.5
2008-09-29 1584 1584 1584 1584 500 3960
2008-10-02 1550 1550 1550 1550 1000 3875
2008-10-06 1500 1500 1460 1460 2000 3650
2008-10-07 1461 1461 1461 1461 500 3652.5
2008-10-08 1461 1461 1461 1461 500 3652.5
2008-10-09 1460 1460 1460 1460 1500 3650
2008-10-10 1460 1460 1450 1460 4000 3650
2008-10-14 1480 1480 1480 1480 5000 3700
2008-10-15 1480 1480 1470 1470 3500 3675
2008-10-16 1480 1480 1465 1465 3500 3662.5
2008-10-21 1511 1511 1511 1511 500 3777.5
2008-10-23 1470 1470 1470 1470 500 3675
2008-10-27 1470 1470 1470 1470 500 3675
2008-10-30 1390 1390 1390 1390 1000 3475
2008-10-31 1400 1400 1400 1400 500 3500
2008-11-05 1401 1401 1401 1401 500 3502.5
2008-11-11 1529 1529 1529 1529 1000 3822.5
2008-11-12 1520 1520 1520 1520 500 3800
2008-11-20 1560 1560 1560 1560 1000 3900
2008-11-21 1510 1510 1500 1500 1000 3750
2008-11-25 1500 1500 1500 1500 500 3750
2008-11-27 1545 1545 1545 1545 500 3862.5
2008-11-28 1550 1550 1550 1550 500 3875
2008-12-01 1550 1550 1540 1540 1500 3850
2008-12-02 1550 1550 1550 1550 1500 3875
2008-12-03 1550 1550 1535 1535 1000 3837.5
2008-12-04 1540 1540 1535 1535 1000 3837.5
2008-12-08 1535 1550 1535 1550 2000 3875
2008-12-09 1550 1550 1535 1535 1500 3837.5
2008-12-10 1535 1535 1535 1535 6500 3837.5
2008-12-11 1535 1535 1520 1520 2500 3800
2008-12-12 1520 1520 1510 1510 2500 3775
2008-12-15 1520 1520 1520 1520 7000 3800
2008-12-22 1530 1530 1530 1530 500 3825
2008-12-29 1510 1510 1510 1510 1500 3775


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。