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
2003-01-06 120000 120000 120000 120000 1 80
2003-01-07 120000 120000 115005 115005 2 76.7
2003-01-08 115995 115995 115995 115995 2 77.3
2003-01-09 124005 135000 120000 130005 50 86.7
2003-01-10 127005 127005 124005 124005 6 82.7
2003-01-14 123000 124995 121995 124995 9 83.3
2003-01-15 123000 127995 123000 127995 20 85.3
2003-01-16 129000 130005 129000 130005 32 86.7
2003-01-17 130005 136005 130005 133005 23 88.7
2003-01-20 135000 135000 135000 135000 6 90
2003-01-21 136005 136005 135000 135000 3 90
2003-01-22 135000 139995 135000 136005 12 90.7
2003-01-23 136005 136005 136005 136005 9 90.7
2003-01-24 139995 150000 139995 148005 17 98.7
2003-01-27 154995 165000 154995 160005 39 106.7
2003-01-28 169995 169995 165000 169995 22 113.3
2003-01-29 169995 178005 169995 169995 23 113.3
2003-01-30 171000 175005 169995 169995 25 113.3
2003-01-31 169995 169995 165000 165000 3 110
2003-02-03 165000 165000 165000 165000 3 110
2003-02-04 160995 160995 160995 160995 4 107.3
2003-02-05 150000 154995 139995 150000 84 100
2003-02-06 145005 145005 142005 145005 7 96.7
2003-02-07 154995 157995 150000 150000 17 100
2003-02-10 150000 150000 147000 147000 7 98
2003-02-12 150000 150000 150000 150000 2 100
2003-02-13 150000 150000 150000 150000 3 100
2003-02-14 139995 139995 139995 139995 1 93.3
2003-02-17 150000 150000 150000 150000 1 100
2003-02-18 139995 139995 139995 139995 1 93.3
2003-02-19 145005 145005 145005 145005 3 96.7
2003-02-20 145995 145995 145995 145995 2 97.3
2003-02-21 139995 139995 139995 139995 1 93.3
2003-02-24 145995 145995 145995 145995 1 97.3
2003-02-25 145005 156000 145005 154995 35 103.3
2003-02-26 154995 154995 150000 150000 4 100
2003-02-27 154995 157995 150000 150000 8 100
2003-02-28 154995 154995 154995 154995 1 103.3
2003-03-03 151005 151005 151005 151005 1 100.7
2003-03-04 150000 150000 150000 150000 1 100
2003-03-05 150000 150000 150000 150000 4 100
2003-03-06 150000 150000 150000 150000 1 100
2003-03-07 154995 154995 154995 154995 2 103.3
2003-03-10 148005 148005 148005 148005 2 98.7
2003-03-11 145005 145005 145005 145005 1 96.7
2003-03-12 145005 145005 145005 145005 1 96.7
2003-03-13 145005 145005 145005 145005 1 96.7
2003-03-14 145995 145995 145005 145005 5 96.7
2003-03-17 141000 141000 139995 139995 3 93.3
2003-03-18 145005 145005 145005 145005 10 96.7
2003-03-19 139995 139995 139995 139995 2 93.3
2003-03-20 139995 139995 139995 139995 1 93.3
2003-03-24 139995 139995 139995 139995 1 93.3
2003-03-25 145005 145005 145005 145005 2 96.7
2003-03-26 135000 139995 135000 139995 3 93.3
2003-03-27 135000 135000 135000 135000 1 90
2003-03-28 139995 139995 139995 139995 1 93.3
2003-03-31 139995 150000 139995 139995 7 93.3
2003-04-01 142005 150000 142005 150000 8 100
2003-04-02 148005 148995 148005 148995 5 99.3
2003-04-03 151995 156000 151995 154005 9 102.7
2003-04-04 154995 160005 154005 160005 14 106.7
2003-04-07 163005 168000 163005 168000 9 112
2003-04-08 168000 168000 162000 162000 2 108
2003-04-09 162000 162000 162000 162000 1 108
2003-04-10 159000 159000 156000 156000 8 104
2003-04-17 157005 157005 157005 157005 8 104.7
2003-04-18 157005 157005 157005 157005 1 104.7
2003-04-21 157005 157005 157005 157005 2 104.7
2003-04-22 157005 157005 157005 157005 5 104.7
2003-04-23 157005 157005 157005 157005 5 104.7
2003-04-24 157005 157005 153000 153000 4 102
2003-04-28 153000 153000 153000 153000 3 102
2003-04-30 153000 153000 153000 153000 2 102
2003-05-01 153000 160005 153000 160005 4 106.7
2003-05-06 159000 165000 159000 160005 11 106.7
2003-05-07 165000 165000 163005 163005 5 108.7
2003-05-08 160005 175005 160005 175005 19 116.7
2003-05-09 169995 175005 169995 175005 11 116.7
2003-05-12 175005 180000 175005 180000 62 120
2003-05-13 180000 181995 180000 181995 18 121.3
2003-05-14 181005 181005 180000 180000 4 120
2003-05-15 180000 180000 175005 175005 2 116.7
2003-05-16 175005 175005 165000 165000 6 110
2003-05-19 166005 175995 166005 175995 4 117.3
2003-05-20 187005 196005 187005 196005 31 130.7
2003-05-21 216000 216000 216000 216000 22 144
2003-05-22 214995 214995 196005 196005 20 130.7
2003-05-23 180000 192000 180000 192000 13 128
2003-05-26 198000 198000 196005 198000 9 132
2003-05-27 196995 196995 190005 190005 8 126.7
2003-05-28 190005 190005 190005 190005 4 126.7
2003-05-29 192000 193005 190005 190995 10 127.3
2003-05-30 190995 211005 190995 211005 30 140.7
2003-06-02 219000 219000 211005 211995 18 141.3
2003-06-03 214995 217995 210000 217995 14 145.3
2003-06-04 220005 229005 220005 225000 25 150
2003-06-05 223005 223995 205005 213000 16 142
2003-06-06 214995 222000 214005 222000 8 148
2003-06-09 223995 229995 222000 229995 8 153.3
2003-06-10 232005 235995 229995 235995 18 157.3
2003-06-11 238995 238995 226005 226005 10 150.7
2003-06-13 217005 223005 217005 223005 3 148.7
2003-06-16 225000 226005 225000 226005 7 150.7
2003-06-17 226005 238995 226005 238995 11 159.3
2003-06-18 234000 234000 229995 234000 15 156
2003-06-19 226995 226995 226005 226005 5 150.7
2003-06-20 231000 240000 231000 240000 6 160
2003-06-23 255000 259005 250005 250005 13 166.7
2003-06-24 250005 250005 250005 250005 3 166.7
2003-06-25 250005 250005 247995 247995 3 165.3
2003-06-26 247995 247995 235005 238005 4 158.7
2003-06-27 238005 240000 238005 240000 2 160
2003-06-30 231000 232005 231000 231000 3 154
2003-07-01 235005 235005 235005 235005 1 156.7
2003-07-02 234000 235005 234000 235005 3 156.7
2003-07-03 238005 240000 238005 238005 8 158.7
2003-07-04 237000 237000 232995 232995 5 155.3
2003-07-07 240000 240000 238005 238005 5 158.7
2003-07-08 238005 238005 238005 238005 5 158.7
2003-07-09 235005 235005 235005 235005 5 156.7
2003-07-10 235005 235005 231000 231000 6 154
2003-07-11 240000 240000 238005 238005 6 158.7
2003-07-14 237000 237000 237000 237000 3 158
2003-07-15 237000 237000 237000 237000 1 158
2003-07-16 220995 228000 220995 228000 3 152
2003-07-17 228000 228000 228000 228000 1 152
2003-07-18 225000 226995 225000 226995 3 151.3
2003-07-22 220005 220005 220005 220005 3 146.7
2003-07-23 225000 225000 208005 210000 26 140
2003-07-24 220005 220005 220005 220005 1 146.7
2003-07-25 229005 229005 229005 229005 2 152.7
2003-07-28 229005 229005 220995 220995 7 147.3
2003-07-29 220995 222000 220995 220995 4 147.3
2003-07-30 235005 235005 225000 225000 3 150
2003-07-31 220005 220005 205995 205995 8 137.3
2003-08-01 223005 223005 223005 223005 1 148.7
2003-08-04 229995 229995 229995 229995 2 153.3
2003-08-06 234000 234000 234000 234000 1 156
2003-08-07 229995 229995 229995 229995 2 153.3
2003-08-08 229995 229995 229995 229995 2 153.3
2003-08-11 226005 234000 226005 234000 2 156
2003-08-12 229995 232005 229995 232005 2 154.7
2003-08-13 229995 229995 229995 229995 2 153.3
2003-08-14 225000 225000 223005 223005 2 148.7
2003-08-15 229995 229995 229005 229005 6 152.7
2003-08-18 229995 238995 229995 238995 11 159.3
2003-08-19 241005 259005 240000 259005 23 172.7
2003-08-20 270000 279000 265995 270000 41 180
2003-08-21 276000 276000 270000 270000 9 180
2003-08-22 265995 267000 259995 259995 6 173.3
2003-08-25 259995 267000 259995 262995 11 175.3
2003-08-26 268995 283005 268995 283005 22 188.7
2003-08-27 291000 303000 291000 303000 28 202
2003-08-28 310005 322995 292995 295995 53 197.3
2003-08-29 295005 316005 294000 316005 22 210.7
2003-09-01 325995 343995 325995 343995 24 229.3
2003-09-02 346995 346995 310005 313005 33 208.7
2003-09-03 330000 334995 310005 310005 24 206.7
2003-09-04 310005 319995 310005 310005 7 206.7
2003-09-05 319995 319995 318000 319005 7 212.7
2003-09-08 319005 319005 310005 313995 11 209.3
2003-09-09 339000 339000 330000 331005 29 220.7
2003-09-10 348000 349005 340005 340005 26 226.7
2003-09-11 340005 340005 325005 325005 11 216.7
2003-09-12 315000 316005 312000 316005 4 210.7
2003-09-16 321000 336000 319995 336000 13 224
2003-09-17 340005 361995 340005 349995 34 233.3
2003-09-18 360000 364995 334995 334995 13 223.3
2003-09-19 343995 369000 343995 369000 18 246
2003-09-22 376995 376995 360000 367995 13 245.3
2003-09-24 370995 379995 360000 364005 26 242.7
2003-09-25 352995 352995 340995 340995 5 227.3
2003-09-26 324000 334995 310005 334995 9 223.3
2003-09-29 330000 336000 330000 334995 7 223.3
2003-09-30 334995 334995 325005 325005 3 216.7
2003-10-01 325005 330000 319995 319995 12 213.3
2003-10-02 322005 340005 322005 340005 24 226.7
2003-10-03 340005 340005 330000 340005 5 226.7
2003-10-06 345000 345000 331995 340005 9 226.7
2003-10-07 340005 340005 328005 328005 6 218.7
2003-10-08 331995 370005 331995 360000 56 240
2003-10-09 400005 409995 400005 409995 62 273.3
2003-10-10 460005 460005 457005 460005 136 306.7
2003-10-14 510000 510000 510000 510000 87 340
2003-10-15 550005 645000 550005 619005 284 412.7
2003-10-16 619005 630000 583995 600000 82 400
2003-10-17 600000 615000 559005 562005 76 374.7
2003-10-20 582000 600000 528000 528000 57 352
2003-10-21 511995 511995 480000 498000 33 332
2003-10-22 520005 547995 520005 547995 38 365.3
2003-10-23 508005 510000 448005 450000 64 300
2003-10-24 465000 499995 465000 499995 29 333.3
2003-10-27 550005 580005 535995 559995 38 373.3
2003-10-28 589005 589995 535005 535005 29 356.7
2003-10-29 574995 579000 550005 550005 33 366.7
2003-10-30 550005 550005 540000 541005 27 360.7
2003-10-31 540000 540000 511995 520005 16 346.7
2003-11-04 550995 550995 540000 550005 24 366.7
2003-11-05 568995 568995 550005 550005 10 366.7
2003-11-06 543000 544995 520005 529995 26 353.3
2003-11-07 510000 559995 510000 550005 19 366.7
2003-11-10 555000 555000 540000 540000 24 360
2003-11-11 540000 540000 480000 520005 11 346.7
2003-11-12 540000 550005 520005 550005 21 366.7
2003-11-13 556995 570000 540000 570000 53 380
2003-11-14 573000 573000 552000 565005 24 376.7
2003-11-17 514995 529995 480000 480000 20 320
2003-11-18 480000 480000 430995 454995 37 303.3
2003-11-19 454995 454995 405000 420000 24 280
2003-11-20 424995 424995 409005 420000 21 280
2003-11-21 420000 430005 412005 430005 25 286.7
2003-11-25 447000 451995 430005 450000 10 300
2003-11-26 448995 450000 448995 450000 5 300
2003-11-27 462000 499995 450000 499995 53 333.3
2003-11-28 499005 499005 450000 450000 28 300
2003-12-01 448995 469995 448005 469995 5 313.3
2003-12-02 469995 469995 450000 450000 6 300
2003-12-03 450000 450000 439995 439995 4 293.3
2003-12-04 420000 420000 420000 420000 8 280
2003-12-05 415005 415005 405000 409995 5 273.3
2003-12-08 405000 405000 400005 400005 15 266.7
2003-12-09 400005 400005 382005 382995 11 255.3
2003-12-10 379005 379995 363000 378000 16 252
2003-12-11 364995 364995 340005 352005 18 234.7
2003-12-12 357000 400005 357000 391995 22 261.3
2003-12-15 402000 406005 397005 406005 14 270.7
2003-12-16 396000 396000 387000 387000 8 258
2003-12-17 379995 379995 370005 370005 9 246.7
2003-12-18 364995 367005 360000 367005 22 244.7
2003-12-19 370005 379995 370005 379995 3 253.3
2003-12-22 387000 402000 387000 402000 7 268
2003-12-24 406005 430005 406005 427995 14 285.3
2003-12-25 429000 429000 420000 420000 8 280
2003-12-26 412995 412995 412995 412995 9 275.3
2003-12-29 424995 430005 420000 427995 12 285.3
2003-12-30 436005 438000 436005 438000 3 292


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。