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
2016-01-04 5830 5950 5760 5760 10000 1920
2016-01-05 5750 5750 5580 5610 15800 1870
2016-01-06 5680 5710 5560 5680 7100 1893.3
2016-01-07 5620 5620 5390 5410 15200 1803.3
2016-01-08 5300 5400 5250 5330 18700 1776.7
2016-01-12 5230 5320 4900 4995 29000 1665
2016-01-13 5500 5700 5280 5450 33700 1816.7
2016-01-14 5300 5420 5220 5310 18600 1770
2016-01-15 5600 5600 5330 5330 10600 1776.7
2016-01-18 5130 5400 5130 5370 10700 1790
2016-01-19 5380 5380 5260 5300 10000 1766.7
2016-01-20 5300 5300 5070 5100 15100 1700
2016-01-21 5090 5320 5090 5240 23200 1746.7
2016-01-22 5310 5400 5300 5390 10200 1796.7
2016-01-25 5540 5630 5460 5510 19000 1836.7
2016-01-26 5410 5670 5410 5550 10200 1850
2016-01-27 5690 5700 5560 5580 11000 1860
2016-01-28 5640 5910 5560 5740 15700 1913.3
2016-01-29 5740 5790 5620 5730 10400 1910
2016-02-01 5160 5440 5150 5290 42400 1763.3
2016-02-02 5230 5260 5100 5150 35000 1716.7
2016-02-03 5100 5110 4800 4840 45900 1613.3
2016-02-04 4795 4800 4510 4570 53200 1523.3
2016-02-05 4570 4570 4350 4525 30200 1508.3
2016-02-08 4500 4745 4445 4735 26600 1578.3
2016-02-09 4585 4585 4450 4475 17400 1491.7
2016-02-10 4475 4545 4280 4320 15100 1440
2016-02-12 4005 4185 4005 4065 13800 1355
2016-02-15 4190 4465 4180 4395 19100 1465
2016-02-16 4465 4590 4465 4590 19100 1530
2016-02-17 4525 4545 4415 4495 14400 1498.3
2016-02-18 4495 4560 4455 4455 20500 1485
2016-02-19 4400 4525 4310 4320 16100 1440
2016-02-22 4320 4470 4320 4430 20200 1476.7
2016-02-23 4445 4560 4445 4465 10400 1488.3
2016-02-24 4410 4440 4320 4320 22100 1440
2016-02-25 4360 4515 4325 4515 31200 1505
2016-02-26 4615 4635 4495 4495 23900 1498.3
2016-02-29 4565 4665 4510 4665 18000 1555
2016-03-01 4650 4670 4545 4560 15000 1520
2016-03-02 4630 4765 4590 4755 20600 1585
2016-03-03 4700 4750 4655 4655 20100 1551.7
2016-03-04 4675 4755 4590 4695 36100 1565
2016-03-07 4710 4755 4695 4740 21500 1580
2016-03-08 4750 4810 4730 4810 16900 1603.3
2016-03-09 4750 4795 4730 4745 20300 1581.7
2016-03-10 4770 4905 4770 4870 16300 1623.3
2016-03-11 4800 4870 4780 4780 10600 1593.3
2016-03-14 4810 5000 4810 4995 19700 1665
2016-03-15 5000 5060 4930 5060 17200 1686.7
2016-03-16 5030 5080 4985 5050 10500 1683.3
2016-03-17 5040 5100 5040 5090 17300 1696.7
2016-03-18 5090 5120 4955 4980 22000 1660
2016-03-22 5010 5040 4985 5000 13300 1666.7
2016-03-23 5350 5350 5150 5210 41400 1736.7
2016-03-24 5250 5280 5170 5200 26100 1733.3
2016-03-25 5260 5260 5190 5210 13100 1736.7
2016-03-28 5280 5280 5070 5090 28300 1696.7
2016-03-29 4940 5080 4940 5050 18800 1683.3
2016-03-30 5010 5060 5000 5010 9100 1670
2016-03-31 5090 5090 4990 5030 8400 1676.7
2016-04-01 5030 5030 4750 4800 16200 1600
2016-04-04 4750 4850 4730 4790 5300 1596.7
2016-04-05 4720 4785 4570 4650 16400 1550
2016-04-06 4575 4740 4570 4665 10200 1555
2016-04-07 4665 4800 4610 4675 17000 1558.3
2016-04-08 4740 4880 4710 4875 12000 1625
2016-04-11 4865 4880 4745 4850 7000 1616.7
2016-04-12 4845 4910 4815 4855 9600 1618.3
2016-04-13 4855 4865 4740 4800 19900 1600
2016-04-14 4780 4900 4705 4850 19100 1616.7
2016-04-15 4780 4840 4760 4790 13500 1596.7
2016-04-18 4750 4795 4735 4735 9700 1578.3
2016-04-19 4750 4830 4750 4800 5700 1600
2016-04-20 4810 4915 4810 4820 11700 1606.7
2016-04-21 4875 5030 4870 5030 9900 1676.7
2016-04-22 4930 5010 4930 5000 4000 1666.7
2016-04-25 5000 5000 4960 4985 3100 1661.7
2016-04-26 4995 4995 4885 4960 7200 1653.3
2016-04-27 4950 5000 4870 4890 11800 1630
2016-04-28 4870 4940 4870 4910 8300 1636.7
2016-05-02 4770 4775 4580 4725 17600 1575
2016-05-06 4700 4790 4655 4700 7700 1566.7
2016-05-09 4740 4740 4635 4705 9400 1568.3
2016-05-10 4710 4800 4710 4795 8300 1598.3
2016-05-11 4835 4990 4815 4955 11400 1651.7
2016-05-12 4955 4955 4765 4890 16000 1630
2016-05-13 4720 5120 4720 5120 40000 1706.7
2016-05-16 5120 5130 4900 5120 13300 1706.7
2016-05-17 5120 5130 4970 5070 13900 1690
2016-05-18 5120 5120 4990 5050 9700 1683.3
2016-05-19 5060 5100 4945 4980 10200 1660
2016-05-20 5120 5120 4995 5090 13200 1696.7
2016-05-23 5090 5090 4985 4990 7200 1663.3
2016-05-24 4920 5020 4900 4965 14000 1655
2016-05-25 4965 4990 4875 4890 8200 1630
2016-05-26 4955 5030 4895 4995 8400 1665
2016-05-27 4995 5010 4925 5000 6400 1666.7
2016-05-30 5000 5070 5000 5060 5900 1686.7
2016-05-31 5100 5150 5010 5050 56500 1683.3
2016-06-01 5020 5190 5010 5050 12300 1683.3
2016-06-02 5050 5200 5040 5180 8400 1726.7
2016-06-03 5180 5250 5080 5250 12700 1750
2016-06-06 5200 5270 5130 5240 7900 1746.7
2016-06-07 5260 5530 5250 5440 34800 1813.3
2016-06-08 5390 5400 5310 5370 7200 1790
2016-06-09 5370 5390 5150 5270 8600 1756.7
2016-06-10 5150 5310 5150 5310 7100 1770
2016-06-13 5310 5310 5120 5180 12900 1726.7
2016-06-14 5150 5210 5070 5190 7900 1730
2016-06-15 5130 5200 5110 5140 3400 1713.3
2016-06-16 5100 5100 4990 4995 6200 1665
2016-06-17 4995 5080 4975 5010 3400 1670
2016-06-20 5120 5270 5120 5170 6200 1723.3
2016-06-21 5230 5270 5150 5200 2200 1733.3
2016-06-22 5200 5200 5110 5110 2400 1703.3
2016-06-23 5110 5110 5050 5050 300 1683.3
2016-06-24 5190 5190 4600 4915 11200 1638.3
2016-06-27 4915 5200 4915 5100 6100 1700
2016-06-28 5050 5160 4945 5160 4200 1720
2016-06-29 5200 5200 5100 5150 2600 1716.7
2016-06-30 5200 5200 5110 5190 5800 1730
2016-07-01 5220 5220 5100 5160 5100 1720
2016-07-04 5200 5200 5120 5140 2800 1713.3
2016-07-05 5130 5130 5010 5010 5300 1670
2016-07-06 4980 5010 4920 5000 6100 1666.7
2016-07-07 4950 5090 4950 5040 5500 1680
2016-07-08 5040 5040 4960 4975 3300 1658.3
2016-07-11 5040 5040 4910 4940 4800 1646.7
2016-07-12 4985 4990 4940 4945 4400 1648.3
2016-07-13 4985 4990 4960 4960 3000 1653.3
2016-07-14 4960 5000 4960 4970 6000 1656.7
2016-07-15 4980 4985 4965 4985 2700 1661.7
2016-07-19 4980 4980 4840 4850 13100 1616.7
2016-07-20 4865 4920 4850 4920 3400 1640
2016-07-21 4895 4895 4780 4815 8600 1605
2016-07-22 4825 4885 4810 4810 3900 1603.3
2016-07-25 4900 4905 4800 4800 7400 1600
2016-07-26 4895 4995 4850 4990 10900 1663.3
2016-07-27 5010 5130 5010 5120 10300 1706.7
2016-07-28 5130 5130 5020 5020 6200 1673.3
2016-07-29 5090 5150 5000 5150 6500 1716.7
2016-08-01 5250 5440 5150 5390 38100 1796.7
2016-08-02 5500 5640 5490 5610 23100 1870
2016-08-03 5510 5580 5310 5400 20300 1800
2016-08-04 5500 5550 5400 5400 5100 1800
2016-08-05 5470 5520 5400 5410 8500 1803.3
2016-08-08 5520 5530 5460 5500 3800 1833.3
2016-08-09 5500 5500 5400 5410 1400 1803.3
2016-08-10 5500 5520 5430 5430 4600 1810
2016-08-12 5500 5500 5330 5330 6400 1776.7
2016-08-15 5330 5330 5140 5230 5200 1743.3
2016-08-16 5180 5220 5140 5140 1300 1713.3
2016-08-17 5140 5170 5110 5110 4400 1703.3
2016-08-18 5060 5140 5000 5000 5300 1666.7
2016-08-19 5000 5060 4910 4920 4500 1640
2016-08-22 4990 5040 4935 5040 7900 1680
2016-08-23 5000 5000 4950 4950 6900 1650
2016-08-24 4960 5150 4960 5040 3300 1680
2016-08-25 5040 5240 5040 5180 3000 1726.7
2016-08-26 5110 5180 5090 5120 1900 1706.7
2016-08-29 5180 5270 5120 5120 5500 1706.7
2016-08-30 5190 5190 5140 5140 900 1713.3
2016-08-31 5140 5330 5140 5330 6300 1776.7
2016-09-01 5300 5400 5290 5400 6300 1800
2016-09-02 5390 5390 5250 5340 6200 1780
2016-09-05 5350 5360 5130 5140 7300 1713.3
2016-09-06 5140 5270 5130 5270 3500 1756.7
2016-09-07 5290 5390 5270 5290 3100 1763.3
2016-09-08 5290 5300 5200 5200 2200 1733.3
2016-09-09 5210 5270 5170 5210 1800 1736.7
2016-09-12 5210 5210 5000 5000 13300 1666.7
2016-09-13 5090 5100 5030 5100 3100 1700
2016-09-14 5100 5160 5100 5160 2900 1720
2016-09-15 5130 5140 5030 5090 3700 1696.7
2016-09-16 5090 5220 5060 5220 5300 1740
2016-09-20 5140 5170 5100 5110 6000 1703.3
2016-09-21 5100 5100 5070 5070 1200 1690
2016-09-23 5120 5120 5030 5050 2800 1683.3
2016-09-26 5060 5120 5060 5060 1300 1686.7
2016-09-27 5060 5180 5060 5160 2400 1720
2016-09-28 5150 5150 5080 5080 1500 1693.3
2016-09-29 5060 5190 5060 5080 3000 1693.3
2016-09-30 5060 5100 5050 5070 2900 1690
2016-10-03 5070 5090 5050 5050 1900 1683.3
2016-10-04 5050 5090 5040 5040 4400 1680
2016-10-05 5040 5190 5040 5190 4500 1730
2016-10-06 5170 5210 5080 5190 2600 1730
2016-10-07 5260 5380 5200 5360 6100 1786.7
2016-10-11 5280 5400 5260 5390 3200 1796.7
2016-10-12 5390 5450 5310 5390 5100 1796.7
2016-10-13 5340 5490 5330 5400 4100 1800
2016-10-14 5330 5510 5330 5510 8900 1836.7
2016-10-17 5410 5530 5410 5460 5400 1820
2016-10-18 5500 5500 5420 5500 2600 1833.3
2016-10-19 5530 5530 5450 5490 1800 1830
2016-10-20 5440 5460 5400 5440 3400 1813.3
2016-10-21 5380 5400 5290 5290 3300 1763.3
2016-10-24 5290 5360 5290 5300 2000 1766.7
2016-10-25 5520 5670 5470 5500 26300 1833.3
2016-10-26 5430 5520 5400 5420 3800 1806.7
2016-10-27 5400 5450 5380 5400 3000 1800
2016-10-28 5470 5600 5470 5530 3100 1843.3
2016-10-31 5500 5540 5420 5420 2400 1806.7
2016-11-01 5410 5540 5390 5430 2100 1810
2016-11-02 5400 5460 5320 5330 5800 1776.7
2016-11-04 5330 5420 5320 5350 7800 1783.3
2016-11-07 5450 5520 5380 5450 5800 1816.7
2016-11-08 5530 5530 5350 5460 2300 1820
2016-11-09 5530 5530 5340 5380 6100 1793.3
2016-11-10 5580 5580 5430 5430 9500 1810
2016-11-11 5480 5580 5480 5530 6200 1843.3
2016-11-14 5570 5590 5540 5580 3700 1860
2016-11-15 5610 5650 5560 5650 4900 1883.3
2016-11-16 5650 5750 5650 5730 5800 1910
2016-11-17 5790 5960 5790 5890 9500 1963.3
2016-11-18 5890 5890 5810 5860 3500 1953.3
2016-11-21 5940 6000 5880 6000 6900 2000
2016-11-22 5930 5960 5890 5890 5800 1963.3
2016-11-24 5990 6000 5930 5950 2200 1983.3
2016-11-25 5950 5950 5800 5860 1700 1953.3
2016-11-28 5780 5870 5780 5830 1800 1943.3
2016-11-29 5850 5850 5810 5850 1300 1950
2016-11-30 5900 5900 5750 5880 6400 1960
2016-12-01 5860 5900 5760 5830 6000 1943.3
2016-12-02 5830 5900 5820 5900 3300 1966.7
2016-12-05 5900 5900 5800 5800 4100 1933.3
2016-12-06 5800 5860 5770 5850 1900 1950
2016-12-07 5860 5890 5860 5890 800 1963.3
2016-12-08 5920 5930 5820 5820 6500 1940
2016-12-09 5920 5920 5800 5800 3300 1933.3
2016-12-12 5800 5840 5740 5740 3500 1913.3
2016-12-13 5710 5830 5710 5790 3500 1930
2016-12-14 5770 5870 5730 5740 4300 1913.3
2016-12-15 5750 5780 5730 5750 2900 1916.7
2016-12-16 5830 5830 5800 5810 2800 1936.7
2016-12-19 5800 5830 5790 5800 3300 1933.3
2016-12-20 5880 5880 5790 5840 4900 1946.7
2016-12-21 5800 5900 5800 5850 3600 1950
2016-12-22 5770 5870 5770 5800 4000 1933.3
2016-12-26 5800 5850 5790 5810 3300 1936.7
2016-12-27 5800 5870 5800 5870 3700 1956.7
2016-12-28 5890 5990 5880 5960 7400 1986.7
2016-12-29 5990 6050 5980 6040 7700 2013.3
2016-12-30 5940 6050 5900 6040 4500 2013.3


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。