個別株価データ

個別株価データ

東証JQS(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2012-01-04 1744 1751 1740 1746 8700 582
2012-01-05 1749 1749 1730 1740 7200 580
2012-01-06 1730 1739 1727 1731 4600 577
2012-01-10 1737 1740 1736 1736 2200 578.7
2012-01-11 1736 1740 1725 1731 7600 577
2012-01-12 1728 1735 1728 1735 9700 578.3
2012-01-13 1734 1736 1733 1733 10000 577.7
2012-01-16 1734 1735 1730 1733 15500 577.7
2012-01-17 1733 1765 1733 1765 4700 588.3
2012-01-18 1746 1770 1746 1755 5100 585
2012-01-19 1778 1778 1759 1759 5500 586.3
2012-01-20 1759 1790 1759 1775 7100 591.7
2012-01-23 1770 1825 1770 1825 11700 608.3
2012-01-24 1812 1812 1788 1790 5000 596.7
2012-01-25 1781 1810 1781 1801 9100 600.3
2012-01-26 1800 1806 1799 1800 9300 600
2012-01-27 1800 1823 1799 1805 12000 601.7
2012-01-30 1810 1835 1810 1826 12600 608.7
2012-01-31 1812 1848 1809 1840 17600 613.3
2012-02-01 1840 1840 1817 1824 6100 608
2012-02-02 1825 1827 1821 1825 6500 608.3
2012-02-03 1822 1831 1822 1825 2800 608.3
2012-02-06 1830 1830 1821 1824 8700 608
2012-02-07 1820 1832 1820 1830 3500 610
2012-02-08 1830 1840 1824 1836 6200 612
2012-02-09 1840 1841 1836 1836 20300 612
2012-02-10 1836 1836 1826 1827 2300 609
2012-02-13 1826 1827 1805 1812 8100 604
2012-02-14 1810 1824 1810 1821 5700 607
2012-02-15 1821 1835 1821 1825 6700 608.3
2012-02-16 1835 1840 1835 1835 4600 611.7
2012-02-17 1830 1834 1815 1823 8400 607.7
2012-02-20 1849 1850 1820 1820 13600 606.7
2012-02-21 1835 1840 1830 1833 3100 611
2012-02-22 1835 1850 1835 1845 6600 615
2012-02-23 1860 1877 1858 1877 16600 625.7
2012-02-24 1878 1888 1874 1887 6700 629
2012-02-27 1899 1900 1872 1884 17700 628
2012-02-28 1888 1899 1885 1899 6500 633
2012-02-29 1897 1900 1896 1896 7200 632
2012-03-01 1896 1905 1891 1891 5600 630.3
2012-03-02 1891 1899 1890 1899 4300 633
2012-03-05 1900 1907 1899 1907 9500 635.7
2012-03-06 1911 1916 1906 1908 10700 636
2012-03-07 1900 1900 1871 1875 13800 625
2012-03-08 1888 1908 1888 1894 9200 631.3
2012-03-09 1900 1908 1894 1899 9100 633
2012-03-12 1910 1920 1891 1910 22600 636.7
2012-03-13 1925 1926 1908 1919 7800 639.7
2012-03-14 1925 1925 1910 1915 12600 638.3
2012-03-15 1917 1925 1895 1914 26800 638
2012-03-16 1914 1915 1903 1908 8200 636
2012-03-19 1909 1919 1900 1902 17500 634
2012-03-21 1907 1920 1907 1914 9600 638
2012-03-22 1918 1932 1918 1928 20100 642.7
2012-03-23 2040 2115 2020 2114 165200 704.7
2012-03-26 2070 2103 2070 2076 47500 692
2012-03-27 2090 2090 2002 2038 49500 679.3
2012-03-28 1930 1987 1921 1980 38200 660
2012-03-29 1962 1970 1944 1955 18500 651.7
2012-03-30 1949 1961 1942 1961 9400 653.7
2012-04-02 1965 1998 1965 1998 13200 666
2012-04-03 1998 2020 1985 2018 17900 672.7
2012-04-04 2015 2035 1985 2000 16800 666.7
2012-04-05 1972 2010 1970 2006 10000 668.7
2012-04-06 1990 2019 1990 2011 15500 670.3
2012-04-09 2010 2010 1983 2000 19800 666.7
2012-04-10 2000 2014 1991 2014 13700 671.3
2012-04-11 2000 2010 1970 1976 28100 658.7
2012-04-12 2000 2010 1990 2002 8400 667.3
2012-04-13 2010 2014 1991 2011 10300 670.3
2012-04-16 2007 2010 1994 1994 5100 664.7
2012-04-17 1994 2014 1982 2005 17900 668.3
2012-04-18 2005 2010 1992 1997 6300 665.7
2012-04-19 2004 2010 1975 1976 9500 658.7
2012-04-20 1976 1993 1975 1976 5100 658.7
2012-04-23 1976 1979 1944 1950 10900 650
2012-04-24 1945 1950 1912 1922 15000 640.7
2012-04-25 1915 1935 1906 1930 22300 643.3
2012-04-26 1918 1931 1913 1931 12700 643.7
2012-04-27 1931 1938 1903 1903 9800 634.3
2012-05-01 1905 1907 1885 1885 11600 628.3
2012-05-02 1890 1895 1889 1891 11200 630.3
2012-05-07 1888 1888 1824 1824 37100 608
2012-05-08 1850 1850 1822 1840 18600 613.3
2012-05-09 1826 1844 1803 1837 13100 612.3
2012-05-10 1820 1835 1820 1825 6900 608.3
2012-05-11 1822 1850 1765 1765 25300 588.3
2012-05-14 1780 1793 1771 1780 18100 593.3
2012-05-15 1660 1720 1640 1691 121000 563.7
2012-05-16 1652 1693 1652 1678 19200 559.3
2012-05-17 1691 1700 1685 1698 14300 566
2012-05-18 1690 1691 1661 1680 6400 560
2012-05-21 1694 1708 1690 1706 8000 568.7
2012-05-22 1710 1718 1697 1697 8300 565.7
2012-05-23 1700 1706 1692 1697 15800 565.7
2012-05-24 1690 1704 1661 1700 7500 566.7
2012-05-25 1697 1699 1668 1680 4600 560
2012-05-28 1675 1678 1671 1674 5800 558
2012-05-29 1671 1680 1668 1680 6400 560
2012-05-30 1697 1714 1685 1713 8200 571
2012-05-31 1713 1715 1706 1715 2600 571.7
2012-06-01 1710 1715 1701 1705 3300 568.3
2012-06-04 1672 1693 1640 1693 36400 564.3
2012-06-05 1679 1692 1678 1682 3400 560.7
2012-06-06 1682 1693 1682 1690 6900 563.3
2012-06-07 1700 1704 1688 1689 22900 563
2012-06-08 1690 1692 1681 1681 7700 560.3
2012-06-11 1685 1695 1685 1691 2600 563.7
2012-06-12 1690 1695 1682 1682 7100 560.7
2012-06-13 1686 1710 1686 1694 2900 564.7
2012-06-14 1694 1739 1694 1735 6000 578.3
2012-06-15 1735 1740 1715 1715 4300 571.7
2012-06-18 1715 1733 1715 1722 3300 574
2012-06-19 1722 1722 1715 1716 2200 572
2012-06-20 1715 1722 1714 1719 1500 573
2012-06-21 1719 1727 1716 1717 4400 572.3
2012-06-22 1721 1780 1720 1748 24600 582.7
2012-06-25 1788 1788 1778 1783 14000 594.3
2012-06-26 1769 1850 1769 1848 8500 616
2012-06-27 1812 1860 1795 1850 9600 616.7
2012-06-28 1834 1834 1790 1828 6200 609.3
2012-06-29 1828 1828 1800 1804 2300 601.3
2012-07-02 1807 1808 1780 1786 7000 595.3
2012-07-03 1797 1801 1791 1800 5600 600
2012-07-04 1798 1802 1796 1799 2000 599.7
2012-07-05 1780 1785 1752 1756 7100 585.3
2012-07-06 1756 1758 1743 1743 5200 581
2012-07-09 1810 1810 1750 1755 2900 585
2012-07-10 1755 1767 1730 1748 7200 582.7
2012-07-11 1748 1785 1733 1766 3600 588.7
2012-07-12 1766 1794 1766 1773 6100 591
2012-07-13 1779 1779 1740 1745 10900 581.7
2012-07-17 1738 1745 1737 1744 2500 581.3
2012-07-18 1741 1750 1740 1744 2400 581.3
2012-07-19 1750 1757 1750 1755 5200 585
2012-07-20 1768 1768 1751 1755 1700 585
2012-07-23 1760 1766 1755 1755 2700 585
2012-07-24 1756 1760 1751 1751 3600 583.7
2012-07-25 1767 1767 1750 1750 4400 583.3
2012-07-26 1750 1769 1750 1765 2700 588.3
2012-07-27 1791 1791 1772 1790 1900 596.7
2012-07-30 1791 1830 1764 1830 7600 610
2012-07-31 1810 1810 1700 1728 48100 576
2012-08-01 1710 1715 1695 1709 8900 569.7
2012-08-02 1710 1710 1698 1700 4200 566.7
2012-08-03 1697 1710 1697 1710 7500 570
2012-08-06 1714 1714 1700 1713 500 571
2012-08-07 1711 1713 1700 1713 1500 571
2012-08-08 1708 1708 1701 1701 900 567
2012-08-09 1702 1710 1702 1710 800 570
2012-08-10 1719 1719 1704 1705 700 568.3
2012-08-13 1710 1712 1701 1704 1500 568
2012-08-14 1702 1703 1700 1701 1700 567
2012-08-15 1703 1719 1699 1703 10300 567.7
2012-08-16 1705 1709 1701 1702 2200 567.3
2012-08-17 1701 1705 1701 1704 1500 568
2012-08-20 1708 1708 1700 1700 4400 566.7
2012-08-21 1700 1708 1700 1700 14200 566.7
2012-08-22 1700 1703 1700 1700 2600 566.7
2012-08-23 1700 1701 1699 1699 4200 566.3
2012-08-24 1700 1701 1700 1701 5200 567
2012-08-27 1705 1705 1693 1695 9900 565
2012-08-28 1695 1695 1690 1690 7200 563.3
2012-08-29 1690 1700 1690 1700 11200 566.7
2012-08-30 1700 1702 1699 1702 6800 567.3
2012-08-31 1702 1703 1700 1700 6200 566.7
2012-09-03 1700 1705 1700 1701 2400 567
2012-09-04 1701 1703 1700 1701 4100 567
2012-09-05 1700 1701 1689 1690 10100 563.3
2012-09-06 1690 1694 1690 1691 5000 563.7
2012-09-07 1691 1702 1691 1701 5800 567
2012-09-10 1701 1705 1701 1703 1300 567.7
2012-09-11 1709 1709 1705 1708 3100 569.3
2012-09-12 1710 1712 1705 1712 4300 570.7
2012-09-13 1711 1719 1710 1716 4900 572
2012-09-14 1739 1741 1735 1740 4600 580
2012-09-18 1740 1740 1720 1720 1800 573.3
2012-09-19 1730 1730 1716 1725 3700 575
2012-09-20 1740 1775 1740 1775 5800 591.7
2012-09-21 1761 1782 1760 1780 9000 593.3
2012-09-24 1777 1777 1776 1777 5600 592.3
2012-09-25 1803 1810 1794 1797 20900 599
2012-09-26 1820 1850 1810 1810 21800 603.3
2012-09-27 1800 1831 1790 1828 7100 609.3
2012-09-28 1832 1840 1828 1840 8200 613.3
2012-10-01 1849 1875 1830 1875 9100 625
2012-10-02 1875 1885 1865 1875 5300 625
2012-10-03 1860 1875 1840 1870 8100 623.3
2012-10-04 1871 1871 1832 1840 4600 613.3
2012-10-05 1840 1850 1825 1850 4800 616.7
2012-10-09 1850 1860 1837 1837 3700 612.3
2012-10-10 1837 1838 1825 1825 6700 608.3
2012-10-11 1825 1826 1820 1820 1900 606.7
2012-10-12 1820 1835 1820 1835 1900 611.7
2012-10-15 1836 1836 1828 1833 2800 611
2012-10-16 1837 1839 1825 1839 3700 613
2012-10-17 1843 1847 1840 1847 2700 615.7
2012-10-18 1850 1865 1850 1850 6400 616.7
2012-10-19 1870 1870 1858 1860 2200 620
2012-10-22 1858 1870 1850 1865 1500 621.7
2012-10-23 1865 1865 1859 1859 2200 619.7
2012-10-24 1854 1870 1854 1870 2200 623.3
2012-10-25 1859 1870 1859 1861 2000 620.3
2012-10-26 1861 1861 1861 1861 600 620.3
2012-10-29 1861 1877 1850 1877 5700 625.7
2012-10-30 1908 1945 1876 1925 44100 641.7
2012-10-31 1925 1925 1902 1905 9500 635
2012-11-01 1905 1959 1905 1957 27000 652.3
2012-11-02 1950 1950 1925 1940 9600 646.7
2012-11-05 1940 1954 1940 1946 15900 648.7
2012-11-06 1946 1960 1945 1954 17100 651.3
2012-11-07 1954 1979 1950 1950 11100 650
2012-11-08 1950 1959 1918 1920 12700 640
2012-11-09 1949 1975 1949 1974 5000 658
2012-11-12 1974 2003 1974 1990 20500 663.3
2012-11-13 1990 1990 1977 1984 9800 661.3
2012-11-14 1959 1969 1959 1969 9700 656.3
2012-11-15 1985 2000 1969 1969 15100 656.3
2012-11-16 1996 2003 1976 1976 13200 658.7
2012-11-19 1978 2045 1976 2045 17600 681.7
2012-11-20 2045 2063 2043 2055 19400 685
2012-11-21 2055 2095 2055 2085 15200 695
2012-11-22 2085 2120 2085 2100 22900 700
2012-11-26 2100 2120 2080 2099 15200 699.7
2012-11-27 2099 2118 2099 2118 10700 706
2012-11-28 2121 2130 2113 2120 8400 706.7
2012-11-29 2116 2116 2099 2103 9500 701
2012-11-30 2110 2110 2098 2099 9800 699.7
2012-12-03 2115 2115 2098 2112 11200 704
2012-12-04 2100 2104 2098 2100 12000 700
2012-12-05 2100 2110 2099 2110 13800 703.3
2012-12-06 2100 2101 2098 2099 15500 699.7
2012-12-07 2099 2110 2098 2100 12800 700
2012-12-10 2100 2101 2082 2099 15300 699.7
2012-12-11 2098 2101 2098 2098 11200 699.3
2012-12-12 2100 2101 2000 2066 26200 688.7
2012-12-13 2069 2071 2015 2035 21300 678.3
2012-12-14 2035 2048 2006 2048 14300 682.7
2012-12-17 2099 2100 2051 2054 14400 684.7
2012-12-18 2049 2049 1979 2010 17500 670
2012-12-19 2011 2038 2011 2023 11700 674.3
2012-12-20 2045 2049 2021 2021 14300 673.7
2012-12-21 2021 2022 2010 2011 6500 670.3
2012-12-25 2011 2027 2011 2025 4500 675
2012-12-26 2021 2045 2021 2032 3200 677.3
2012-12-27 2032 2044 2032 2041 2000 680.3
2012-12-28 2045 2050 2029 2050 11300 683.3


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。