個別株価データ

個別株価データ

東証JQS(証券業)
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
1996-01-04 1900 1900 1850 1900 139000 950
1996-01-05 1910 1920 1870 1870 160000 935
1996-01-08 1890 1940 1880 1930 112000 965
1996-01-09 1940 2120 1940 2120 296000 1060
1996-01-10 2100 2100 2050 2080 54000 1040
1996-01-11 2050 2480 2050 2480 153000 1240
1996-01-12 2520 2880 2480 2530 227000 1265
1996-01-16 2640 2670 2550 2550 108000 1275
1996-01-17 2600 2750 2560 2710 76000 1355
1996-01-18 2860 2970 2780 2830 132000 1415
1996-01-19 2820 3100 2780 3070 121000 1535
1996-01-22 3060 3150 3050 3100 61000 1550
1996-01-23 2950 2980 2770 2900 108000 1450
1996-01-24 2880 3100 2880 3050 62000 1525
1996-01-25 3050 3500 3050 3500 103000 1750
1996-01-26 3490 3520 3330 3500 77000 1750
1996-01-29 3550 3930 3550 3900 141000 1950
1996-01-30 3970 4250 3900 4120 135000 2060
1996-01-31 4090 4100 3900 4050 61000 2025
1996-02-01 4050 4170 3850 3850 52000 1925
1996-02-02 3880 3920 3730 3730 63000 1865
1996-02-05 3640 3850 3640 3790 28000 1895
1996-02-06 3790 4050 3780 4050 41000 2025
1996-02-07 4040 4090 4000 4000 30000 2000
1996-02-08 4010 4020 3900 3960 34000 1980
1996-02-09 3950 3960 3830 3870 17000 1935
1996-02-13 3750 3750 3650 3650 29000 1825
1996-02-14 3700 3700 3650 3700 13000 1850
1996-02-15 3700 3700 3650 3700 9000 1850
1996-02-16 3710 3710 3500 3650 8000 1825
1996-02-20 3450 3600 3450 3600 3000 1800
1996-02-21 3500 3500 3450 3450 3000 1725
1996-02-22 3500 3640 3500 3500 16000 1750
1996-02-23 3500 3500 3380 3500 11000 1750
1996-02-26 3500 3500 3450 3450 5000 1725
1996-02-27 3470 3470 3450 3450 3000 1725
1996-02-28 3450 3450 3440 3440 2000 1720
1996-02-29 3430 3430 3210 3210 6000 1605
1996-03-01 3230 3250 3210 3210 6000 1605
1996-03-04 3160 3160 3020 3070 4000 1535
1996-03-05 3100 3100 2980 3050 8000 1525
1996-03-06 3040 3040 2990 2990 8000 1495
1996-03-07 3000 3070 3000 3070 5000 1535
1996-03-08 3030 3030 3030 3030 2000 1515
1996-03-11 2990 2990 2900 2900 12000 1450
1996-03-12 2920 2950 2920 2950 3000 1475
1996-03-13 2950 2960 2950 2960 2000 1480
1996-03-14 2850 2900 2850 2900 7000 1450
1996-03-15 2930 2930 2930 2930 1000 1465
1996-03-18 2890 2890 2850 2850 10000 1425
1996-03-21 2950 3000 2950 3000 8000 1500
1996-03-22 2970 2970 2960 2960 2000 1480
1996-03-25 2950 2960 2950 2950 6000 1475
1996-03-27 2900 2930 2900 2900 6000 1450
1996-03-28 2910 3130 2910 3130 2000 1565
1996-03-29 3180 3390 3180 3390 26000 1695
1996-04-01 3370 3520 3370 3390 20000 1695
1996-04-02 3380 3380 3380 3380 1000 1690
1996-04-03 3280 3300 3230 3230 5000 1615
1996-04-04 3230 3230 3220 3220 3000 1610
1996-04-05 3200 3220 3200 3220 7000 1610
1996-04-08 3100 3100 3100 3100 5000 1550
1996-04-09 3150 3300 3150 3300 14000 1650
1996-04-10 3410 3550 3410 3500 21000 1750
1996-04-11 3490 3550 3490 3550 7000 1775
1996-04-12 3590 3670 3590 3600 21000 1800
1996-04-15 3700 3700 3600 3600 6000 1800
1996-04-16 3500 3550 3500 3550 12000 1775
1996-04-17 3600 3600 3600 3600 4000 1800
1996-04-19 3490 3490 3490 3490 1000 1745
1996-04-23 3450 3450 3420 3420 2000 1710
1996-04-25 3280 3290 3280 3280 3000 1640
1996-04-26 3280 3300 3200 3300 6000 1650
1996-04-30 3300 3540 3300 3540 3000 1770
1996-05-01 3550 3650 3540 3600 9000 1800
1996-05-02 3500 3500 3500 3500 3000 1750
1996-05-07 3500 3500 3500 3500 2000 1750
1996-05-08 3410 3410 3410 3410 1000 1705
1996-05-10 3300 3300 3250 3250 2000 1625
1996-05-13 3200 3200 3200 3200 2000 1600
1996-05-14 3200 3300 3200 3300 4000 1650
1996-05-15 3300 3300 3300 3300 4000 1650
1996-05-17 3410 3410 3400 3400 6000 1700
1996-05-20 3400 3600 3400 3600 4000 1800
1996-05-21 3580 3580 3570 3580 4000 1790
1996-05-23 3330 3400 3330 3400 3000 1700
1996-05-24 3400 3400 3300 3300 2000 1650
1996-05-28 3320 3320 3320 3320 1000 1660
1996-05-29 3240 3240 3240 3240 2000 1620
1996-05-30 3100 3100 3100 3100 1000 1550
1996-05-31 3100 3100 3100 3100 3000 1550
1996-06-04 3000 3000 3000 3000 1000 1500
1996-06-07 3000 3000 3000 3000 2000 1500
1996-06-11 3000 3000 3000 3000 5000 1500
1996-06-12 3000 3000 3000 3000 2000 1500
1996-06-13 3010 3010 3000 3000 2000 1500
1996-06-17 3010 3010 3010 3010 1000 1505
1996-06-18 3010 3010 3000 3000 3000 1500
1996-06-19 3000 3000 3000 3000 5000 1500
1996-06-21 3090 3090 3090 3090 1000 1545
1996-06-24 3000 3000 3000 3000 1000 1500
1996-06-25 3000 3000 3000 3000 1000 1500
1996-06-26 3000 3100 3000 3100 5000 1550
1996-06-27 3120 3150 3120 3150 4000 1575
1996-06-28 3150 3350 3150 3350 5000 1675
1996-07-01 3300 3350 3200 3300 13000 1650
1996-07-02 3300 3300 3250 3300 10000 1650
1996-07-03 3300 3300 3300 3300 9000 1650
1996-07-04 3310 3350 3310 3350 7000 1675
1996-07-05 3350 3350 3350 3350 4000 1675
1996-07-08 3350 3350 3350 3350 16000 1675
1996-07-09 3350 3410 3350 3350 11000 1675
1996-07-10 3360 3400 3350 3400 3000 1700
1996-07-11 3410 3410 3400 3400 6000 1700
1996-07-12 3400 3400 3350 3350 5000 1675
1996-07-15 3350 3350 3330 3330 4000 1665
1996-07-16 3350 3350 3330 3330 6000 1665
1996-07-17 3300 3300 3300 3300 7000 1650
1996-07-18 3290 3300 3290 3300 5000 1650
1996-07-19 3350 3350 3350 3350 2000 1675
1996-07-22 3370 3370 3300 3300 9000 1650
1996-07-23 3310 3310 3300 3300 8000 1650
1996-07-24 3290 3290 3250 3250 11000 1625
1996-07-25 3270 3300 3250 3250 9000 1625
1996-07-26 3300 3300 3300 3300 4000 1650
1996-07-30 3270 3270 3270 3270 1000 1635
1996-07-31 3200 3300 3200 3300 6000 1650
1996-08-05 3220 3220 3220 3220 4000 1610
1996-08-06 3220 3220 3220 3220 2000 1610
1996-08-08 3150 3150 3150 3150 1000 1575
1996-08-09 3140 3140 3140 3140 2000 1570
1996-08-13 3110 3110 3110 3110 1000 1555
1996-08-23 3070 3070 3070 3070 1000 1535
1996-08-29 3000 3000 3000 3000 2000 1500
1996-08-30 3000 3000 3000 3000 1000 1500
1996-09-02 2970 2970 2970 2970 1000 1485
1996-09-03 2950 2950 2950 2950 1000 1475
1996-09-05 2840 2840 2840 2840 2000 1420
1996-09-06 2840 2840 2840 2840 1000 1420
1996-09-10 2600 2600 2600 2600 33000 1300
1996-09-13 2450 2450 2380 2400 5000 1200
1996-09-17 2430 2430 2430 2430 4000 1215
1996-09-18 2430 2430 2420 2430 6000 1215
1996-09-20 2570 2570 2570 2570 1000 1285
1996-09-24 2570 2570 2570 2570 1000 1285
1996-09-25 2400 2440 2400 2440 2000 1220
1996-09-26 2490 2490 2490 2490 1000 1245
1996-10-01 2490 2490 2490 2490 2000 1245
1996-10-02 2410 2410 2410 2410 1000 1205
1996-10-07 2480 2480 2480 2480 1000 1240
1996-10-15 2300 2300 2300 2300 1000 1150
1996-10-16 2300 2300 2300 2300 1000 1150
1996-10-17 2100 2100 2100 2100 6000 1050
1996-10-18 2100 2200 2100 2190 7000 1095
1996-10-21 2200 2200 2050 2180 12000 1090
1996-10-22 2190 2190 2190 2190 1000 1095
1996-10-23 2180 2180 2180 2180 1000 1090
1996-10-24 2170 2170 2170 2170 1000 1085
1996-10-25 2160 2170 2130 2170 29000 1085
1996-10-28 2150 2150 2150 2150 1000 1075
1996-10-30 2090 2120 2000 2120 4000 1060
1996-10-31 2080 2100 2080 2100 2000 1050
1996-11-01 2000 2080 2000 2080 9000 1040
1996-11-05 2000 2060 2000 2060 4000 1030
1996-11-06 2040 2040 2040 2040 1000 1020
1996-11-07 2000 2000 2000 2000 1000 1000
1996-11-08 1950 1950 1950 1950 1000 975
1996-11-11 1950 1950 1860 1940 5000 970
1996-11-12 1890 1890 1890 1890 1000 945
1996-11-13 1860 1860 1850 1850 24000 925
1996-11-14 1850 1850 1820 1850 8000 925
1996-11-15 1830 1830 1830 1830 3000 915
1996-11-18 1830 1830 1800 1820 5000 910
1996-11-19 1790 1800 1790 1800 2000 900
1996-11-20 1800 1800 1800 1800 11000 900
1996-11-21 1830 1830 1770 1830 7000 915
1996-11-22 1800 1820 1800 1820 3000 910
1996-11-25 1790 1800 1790 1800 3000 900
1996-11-26 1800 1800 1800 1800 3000 900
1996-11-27 1790 1800 1790 1800 3000 900
1996-12-02 1770 1790 1770 1790 8000 895
1996-12-03 1790 1790 1790 1790 1000 895
1996-12-09 1750 1770 1750 1770 2000 885
1996-12-11 1730 1770 1730 1770 2000 885
1996-12-12 1740 1740 1740 1740 2000 870
1996-12-13 1740 1740 1740 1740 1000 870
1996-12-16 1740 1740 1740 1740 1000 870
1996-12-18 1720 1720 1720 1720 1000 860
1996-12-20 1630 1690 1630 1690 2000 845
1996-12-24 1670 1670 1670 1670 2000 835
1996-12-25 1600 1600 1600 1600 3000 800
1996-12-26 1550 1550 1550 1550 1000 775
1996-12-27 1470 1470 1450 1450 3000 725
1996-12-30 1450 1450 1430 1450 4000 725


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。