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
2004-01-05 905 905 905 905 300 905
2004-01-06 905 906 905 906 2300 906
2004-01-07 906 907 906 907 2700 907
2004-01-08 907 908 905 907 2600 907
2004-01-09 907 908 907 907 2000 907
2004-01-13 907 907 906 906 1800 906
2004-01-14 907 907 905 905 2400 905
2004-01-15 905 906 905 906 2000 906
2004-01-16 905 906 900 906 3300 906
2004-01-19 906 910 906 906 4500 906
2004-01-20 906 906 906 906 8700 906
2004-01-21 906 906 906 906 1500 906
2004-01-22 906 906 906 906 1900 906
2004-01-23 916 916 916 916 8000 916
2004-01-26 900 900 900 900 700 900
2004-01-27 900 900 900 900 300 900
2004-01-28 890 891 890 890 1400 890
2004-01-29 890 890 890 890 300 890
2004-01-30 910 910 910 910 2600 910
2004-02-02 910 910 910 910 2100 910
2004-02-04 892 892 892 892 200 892
2004-02-05 893 893 893 893 500 893
2004-02-06 892 892 861 862 4000 862
2004-02-09 865 890 865 890 3600 890
2004-02-10 870 870 870 870 400 870
2004-02-12 870 872 868 868 1600 868
2004-02-13 868 899 868 899 1700 899
2004-02-16 898 898 871 876 400 876
2004-02-17 876 876 876 876 300 876
2004-02-18 882 882 877 878 4200 878
2004-02-19 900 900 900 900 2000 900
2004-02-20 910 910 910 910 6700 910
2004-02-23 940 940 916 936 1500 936
2004-02-24 936 936 915 927 2700 927
2004-02-25 957 957 921 930 9000 930
2004-02-26 930 930 930 930 2800 930
2004-02-27 945 945 941 941 3100 941
2004-03-01 930 932 910 931 900 931
2004-03-02 940 941 940 940 2600 940
2004-03-03 940 940 940 940 4400 940
2004-03-04 940 940 939 939 600 939
2004-03-05 938 938 936 936 2400 936
2004-03-08 936 936 936 936 1600 936
2004-03-09 930 935 930 932 900 932
2004-03-10 932 932 930 930 1100 930
2004-03-11 930 930 928 928 2300 928
2004-03-12 928 928 926 926 2100 926
2004-03-15 919 920 919 920 2300 920
2004-03-16 921 922 921 922 2100 922
2004-03-17 926 936 926 936 5400 936
2004-03-18 936 944 936 944 4600 944
2004-03-19 944 944 943 943 1300 943
2004-03-22 943 943 933 933 8100 933
2004-03-23 933 934 930 932 6100 932
2004-03-24 930 930 930 930 1400 930
2004-03-25 930 930 910 920 12500 920
2004-03-26 925 925 925 925 1100 925
2004-03-29 925 930 924 930 3400 930
2004-03-30 925 925 925 925 2700 925
2004-03-31 925 925 925 925 4900 925
2004-04-01 920 920 920 920 5300 920
2004-04-02 920 920 920 920 300 920
2004-04-05 920 921 911 911 8900 911
2004-04-06 920 930 920 920 11500 920
2004-04-07 925 955 925 955 6300 955
2004-04-08 1000 1050 1000 1050 9400 1050
2004-04-09 1100 1100 1050 1080 6100 1080
2004-04-12 1080 1090 1080 1080 6400 1080
2004-04-13 1080 1090 1050 1050 2400 1050
2004-04-14 1060 1080 1050 1080 1800 1080
2004-04-15 1080 1120 1080 1100 3800 1100
2004-04-16 1120 1170 1120 1170 1600 1170
2004-04-19 1170 1170 1140 1140 4300 1140
2004-04-20 1180 1180 1160 1160 4900 1160
2004-04-21 1100 1150 1100 1150 1100 1150
2004-04-22 1120 1140 1110 1140 400 1140
2004-04-23 1180 1200 1180 1200 12700 1200
2004-04-26 1190 1190 1190 1190 100 1190
2004-04-27 1170 1180 1170 1170 1500 1170
2004-04-28 1150 1150 1150 1150 2700 1150
2004-04-30 1200 1200 1200 1200 5000 1200
2004-05-06 1180 1180 1100 1100 3100 1100
2004-05-07 1110 1120 1110 1120 700 1120
2004-05-10 1120 1120 1020 1020 2000 1020
2004-05-11 1030 1030 1000 1000 800 1000
2004-05-13 1040 1040 1040 1040 100 1040
2004-05-14 1040 1040 1030 1040 1700 1040
2004-05-17 1030 1030 1000 1000 1600 1000
2004-05-18 1000 1010 1000 1000 5200 1000
2004-05-19 1050 1050 1050 1050 200 1050
2004-05-20 1100 1100 1100 1100 5000 1100
2004-05-21 1060 1080 1060 1080 1100 1080
2004-05-24 1100 1110 1100 1100 4400 1100
2004-05-25 1150 1150 1030 1030 8300 1030
2004-05-26 1030 1030 1030 1030 200 1030
2004-05-27 1040 1040 1040 1040 400 1040
2004-05-28 1010 1010 1010 1010 2400 1010
2004-05-31 1060 1060 1060 1060 2100 1060
2004-06-01 1060 1060 1060 1060 1600 1060
2004-06-03 1070 1080 1070 1080 300 1080
2004-06-04 1060 1060 1060 1060 1000 1060
2004-06-07 1100 1100 1100 1100 500 1100
2004-06-08 1090 1090 1090 1090 1100 1090
2004-06-09 1090 1090 1090 1090 100 1090
2004-06-15 1030 1050 1030 1050 2500 1050
2004-06-16 1080 1100 1080 1100 6600 1100
2004-06-17 1100 1100 1090 1090 500 1090
2004-06-18 1140 1140 1140 1140 1500 1140
2004-06-21 1140 1140 1100 1140 9700 1140
2004-06-22 1140 1140 1100 1110 1900 1110
2004-06-23 1110 1110 1110 1110 2900 1110
2004-06-24 1120 1120 1120 1120 2000 1120
2004-06-25 1120 1120 1100 1100 6600 1100
2004-06-28 1150 1150 1150 1150 1000 1150
2004-06-29 1140 1140 1140 1140 500 1140
2004-06-30 1150 1150 1140 1150 4000 1150
2004-07-01 1090 1150 1090 1140 1200 1140
2004-07-02 1140 1140 1140 1140 2500 1140
2004-07-06 1100 1110 1070 1110 1500 1110
2004-07-07 1070 1080 1070 1080 600 1080
2004-07-12 1100 1100 1100 1100 100 1100
2004-07-13 1100 1100 1100 1100 900 1100
2004-07-14 1100 1100 1100 1100 1500 1100
2004-07-15 1100 1100 1100 1100 2500 1100
2004-07-16 1110 1110 1100 1100 3200 1100
2004-07-20 1120 1120 1080 1080 8500 1080
2004-07-21 1080 1080 1080 1080 100 1080
2004-07-22 1080 1080 1080 1080 1100 1080
2004-07-23 1120 1120 1080 1100 6500 1100
2004-07-27 1070 1070 1070 1070 100 1070
2004-07-28 1070 1070 1070 1070 100 1070
2004-07-29 1120 1120 1100 1100 5700 1100
2004-07-30 1140 1140 1100 1100 3300 1100
2004-08-03 1050 1070 1050 1070 600 1070
2004-08-05 1050 1050 1050 1050 100 1050
2004-08-06 1050 1050 1050 1050 2000 1050
2004-08-09 1050 1050 1050 1050 500 1050
2004-08-10 1050 1050 1040 1040 300 1040
2004-08-11 1040 1050 1040 1050 600 1050
2004-08-12 1050 1050 1050 1050 1100 1050
2004-08-13 1040 1050 1040 1050 1800 1050
2004-08-16 1040 1050 1040 1050 1500 1050
2004-08-17 1060 1060 1060 1060 1000 1060
2004-08-18 1070 1070 1070 1070 1400 1070
2004-08-19 1070 1070 1060 1070 2700 1070
2004-08-20 1080 1080 1050 1050 6900 1050
2004-08-23 1050 1050 1040 1040 1400 1040
2004-08-24 1050 1070 1050 1070 200 1070
2004-08-25 1080 1080 1080 1080 6300 1080
2004-08-27 1080 1080 1060 1060 1400 1060
2004-08-30 1060 1060 1060 1060 100 1060
2004-08-31 1100 1100 1100 1100 1800 1100
2004-09-01 1100 1100 1100 1100 3500 1100
2004-09-03 1050 1050 1050 1050 300 1050
2004-09-06 1070 1070 1070 1070 100 1070
2004-09-07 1100 1100 1050 1050 2100 1050
2004-09-08 1050 1050 1050 1050 5000 1050
2004-09-09 1050 1060 1050 1060 200 1060
2004-09-10 1060 1060 1060 1060 15000 1060
2004-09-13 1060 1060 1040 1040 6600 1040
2004-09-14 1050 1050 1050 1050 15000 1050
2004-09-15 1050 1050 1050 1050 2100 1050
2004-09-16 1040 1060 1040 1060 1700 1060
2004-09-17 1060 1060 1040 1050 8400 1050
2004-09-21 1070 1070 1020 1050 7900 1050
2004-09-22 1010 1050 1010 1050 200 1050
2004-09-24 1100 1100 1060 1060 15200 1060
2004-09-27 1060 1060 1050 1050 13700 1050
2004-09-28 1050 1100 1050 1100 1200 1100
2004-09-29 1100 1130 1100 1110 2800 1110
2004-09-30 1160 1170 1160 1160 5500 1160
2004-10-01 1160 1170 1120 1130 2600 1130
2004-10-04 1130 1130 1130 1130 1100 1130
2004-10-05 1130 1150 1130 1150 1600 1150
2004-10-06 1150 1150 1150 1150 600 1150
2004-10-07 1150 1150 1150 1150 1100 1150
2004-10-08 1130 1150 1130 1140 41700 1140
2004-10-13 1150 1150 1150 1150 1000 1150
2004-10-14 1140 1150 1140 1150 5600 1150
2004-10-15 1150 1150 1130 1140 8700 1140
2004-10-18 1140 1140 1130 1140 8000 1140
2004-10-19 1130 1140 1130 1140 4000 1140
2004-10-20 1140 1140 1110 1120 6900 1120
2004-10-21 1130 1150 1130 1130 1800 1130
2004-10-22 1140 1140 1140 1140 800 1140
2004-10-25 1140 1140 1140 1140 6200 1140
2004-10-26 1140 1140 1140 1140 100 1140
2004-10-29 1120 1120 1120 1120 1800 1120
2004-11-01 1120 1120 1120 1120 1500 1120
2004-11-02 1040 1070 1040 1050 1000 1050
2004-11-04 1060 1060 1060 1060 1000 1060
2004-11-05 1070 1070 1060 1060 500 1060
2004-11-08 1070 1080 1070 1070 1200 1070
2004-11-09 1080 1080 1080 1080 200 1080
2004-11-11 1100 1100 1100 1100 1000 1100
2004-11-15 1100 1100 1100 1100 1500 1100
2004-11-16 1080 1090 1080 1090 1600 1090
2004-11-17 1080 1080 1080 1080 3900 1080
2004-11-18 1080 1100 1070 1070 2800 1070
2004-11-19 1070 1070 1070 1070 500 1070
2004-11-22 1060 1060 1060 1060 5200 1060
2004-11-24 1060 1090 1060 1090 1200 1090
2004-11-25 1060 1060 1010 1010 8700 1010
2004-11-26 1020 1020 1010 1020 4900 1020
2004-11-29 1000 1000 980 980 3700 980
2004-11-30 1020 1020 1000 1000 2500 1000
2004-12-01 1000 1000 1000 1000 5400 1000
2004-12-02 1000 1000 1000 1000 2700 1000
2004-12-03 1000 1000 980 980 1200 980
2004-12-06 981 981 980 980 2400 980
2004-12-09 995 995 995 995 200 995
2004-12-10 990 995 990 995 2500 995
2004-12-13 995 1000 995 1000 4100 1000
2004-12-14 985 985 970 980 8400 980
2004-12-15 960 1000 960 980 4700 980
2004-12-16 980 980 976 980 2200 980
2004-12-17 990 990 975 975 2800 975
2004-12-20 984 984 955 968 17600 968
2004-12-21 969 969 956 956 15600 956
2004-12-22 958 973 951 973 12200 973
2004-12-24 976 989 973 989 10300 989
2004-12-27 1005 1005 989 990 8400 990
2004-12-28 995 995 980 990 3500 990
2004-12-29 1000 1000 999 999 2100 999
2004-12-30 999 1000 999 1000 200 1000


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。