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
2008-01-04 92000 92000 91500 92000 4 184
2008-01-07 92000 92000 89000 89100 9 178.2
2008-01-08 89200 89200 89200 89200 1 178.4
2008-01-09 92000 92000 90000 90000 6 180
2008-01-10 90000 90000 89300 89300 3 178.6
2008-01-11 89500 89500 89000 89000 17 178
2008-01-15 89000 89100 79000 79000 18 158
2008-01-16 77400 77400 74000 74000 5 148
2008-01-17 74000 74000 70000 74000 20 148
2008-01-18 70000 74000 70000 74000 20 148
2008-01-21 74200 75100 73000 74000 14 148
2008-01-22 69900 72100 69800 69800 27 139.6
2008-01-23 69800 72000 69800 70000 13 140
2008-01-24 70600 71500 70600 71500 8 143
2008-01-25 72500 75000 72500 75000 9 150
2008-01-28 77000 77000 76000 76000 14 152
2008-01-29 76200 76500 76100 76500 8 153
2008-01-30 76500 77000 76500 77000 10 154
2008-01-31 77000 77000 76000 76000 12 152
2008-02-01 76000 77700 75000 77700 11 155.4
2008-02-04 76600 77700 76100 76100 8 152.2
2008-02-05 75700 75700 75700 75700 1 151.4
2008-02-06 75700 77500 75600 77000 15 154
2008-02-08 77000 77000 76500 76500 2 153
2008-02-12 76500 76500 74500 74500 4 149
2008-02-13 76500 76500 74000 74000 7 148
2008-02-14 74000 74000 74000 74000 2 148
2008-02-15 74000 74000 74000 74000 5 148
2008-02-18 73000 73000 69200 70000 28 140
2008-02-19 71000 72000 71000 72000 3 144
2008-02-21 72000 72000 70000 70000 6 140
2008-02-22 70900 70900 70000 70000 8 140
2008-02-26 71000 71000 71000 71000 1 142
2008-02-27 71000 72000 71000 72000 10 144
2008-02-28 72000 74000 72000 74000 5 148
2008-02-29 74000 74100 74000 74000 14 148
2008-03-03 74000 74000 74000 74000 7 148
2008-03-04 74000 77500 74000 77500 7 155
2008-03-05 74000 74000 74000 74000 3 148
2008-03-11 67500 67500 67500 67500 9 135
2008-03-13 68000 71000 68000 70000 4 140
2008-03-14 68400 68400 68000 68000 14 136
2008-03-17 67200 68100 67100 68100 4 136.2
2008-03-18 67000 67000 63100 63100 8 126.2
2008-03-19 63500 63700 63500 63600 9 127.2
2008-03-21 63100 63100 63100 63100 14 126.2
2008-03-24 63600 63600 63100 63100 5 126.2
2008-03-25 63600 68000 63600 68000 15 136
2008-03-26 72500 73000 72000 73000 16 146
2008-03-27 75000 82600 75000 82000 31 164
2008-03-28 82000 87700 82000 82900 25 165.8
2008-03-31 84000 88000 84000 87000 30 174
2008-04-01 87800 87800 83000 83000 21 166
2008-04-02 81000 81000 80600 80600 4 161.2
2008-04-03 79900 81600 79900 81600 5 163.2
2008-04-04 81400 81400 81400 81400 1 162.8
2008-04-07 78000 78000 77000 77000 2 154
2008-04-11 74000 74000 74000 74000 2 148
2008-04-14 84100 84100 84100 84100 28 168.2
2008-04-15 77100 81900 77100 80900 5 161.8
2008-04-16 78000 78000 78000 78000 1 156
2008-04-17 77700 78000 77700 78000 5 156
2008-04-18 78000 79000 77800 77800 3 155.6
2008-04-21 78000 78000 77900 77900 2 155.8
2008-04-22 77000 79900 77000 79800 9 159.6
2008-04-24 79800 79800 79800 79800 1 159.6
2008-04-28 80000 80000 79800 80000 9 160
2008-04-30 80000 80000 79500 79500 14 159
2008-05-01 79500 79500 79500 79500 4 159
2008-05-02 80000 80000 80000 80000 1 160
2008-05-07 77100 77200 77100 77200 4 154.4
2008-05-08 77000 77000 77000 77000 1 154
2008-05-09 77000 77000 76000 76000 11 152
2008-05-12 76000 76000 75000 75000 3 150
2008-05-14 75000 75000 69800 70000 29 140
2008-05-15 69800 70000 68300 70000 11 140
2008-05-16 70100 70100 69500 69500 6 139
2008-05-19 70200 72000 70200 70400 15 140.8
2008-05-20 70400 71300 70300 71300 4 142.6
2008-05-21 70900 71000 70900 71000 4 142
2008-05-22 71000 71000 70200 70300 8 140.6
2008-05-23 70400 70500 70200 70200 4 140.4
2008-05-26 70000 70500 70000 70500 5 141
2008-05-28 70900 70900 70800 70800 3 141.6
2008-05-29 70800 70800 70800 70800 1 141.6
2008-05-30 71800 72000 71500 71500 4 143
2008-06-02 71500 71500 70900 70900 8 141.8
2008-06-03 70500 70500 70000 70000 2 140
2008-06-04 70000 70000 70000 70000 5 140
2008-06-05 74000 77000 72000 72000 56 144
2008-06-06 74000 74000 73000 73000 5 146
2008-06-09 70100 70500 70000 70300 19 140.6
2008-06-10 71500 73000 71500 72200 23 144.4
2008-06-11 73000 75400 72500 73000 16 146
2008-06-12 73300 83000 73200 83000 70 166
2008-06-13 93000 93000 93000 93000 54 186
2008-06-16 103000 103000 103000 103000 24 206
2008-06-17 98000 102000 90000 90000 277 180
2008-06-18 88000 88000 84500 85000 56 170
2008-06-19 85000 85000 82400 82600 20 165.2
2008-06-20 82600 82600 76600 77000 14 154
2008-06-23 77300 79000 77200 78900 9 157.8
2008-06-24 83000 84500 81500 81500 31 163
2008-06-25 79500 83000 78500 83000 17 166
2008-06-26 84000 86000 83000 86000 26 172
2008-06-27 86000 90000 86000 88900 11 177.8
2008-06-30 89100 91000 88900 90000 26 180
2008-07-01 90000 91000 89000 91000 24 182
2008-07-02 90000 90000 88000 88000 9 176
2008-07-03 87000 90000 86000 86000 9 172
2008-07-04 86000 86000 85300 85300 4 170.6
2008-07-07 86000 89300 86000 89300 8 178.6
2008-07-09 85000 87500 85000 87500 12 175
2008-07-10 88000 88400 88000 88400 4 176.8
2008-07-11 86400 86500 83500 83500 7 167
2008-07-14 83500 83500 83500 83500 21 167
2008-07-15 74400 75400 74100 74100 27 148.2
2008-07-16 74500 76500 74000 76500 9 153
2008-07-17 76500 76500 76500 76500 4 153
2008-07-18 76500 76500 76500 76500 2 153
2008-07-22 76500 76500 76500 76500 2 153
2008-07-23 76000 76000 74100 74100 5 148.2
2008-07-24 75000 75000 75000 75000 1 150
2008-07-25 75100 75100 75100 75100 2 150.2
2008-07-28 75200 75200 75100 75100 9 150.2
2008-07-29 76000 76000 76000 76000 1 152
2008-07-30 77000 77000 77000 77000 1 154
2008-07-31 76000 76000 74200 74200 8 148.4
2008-08-01 72200 72200 72200 72200 1 144.4
2008-08-04 72300 72300 72300 72300 1 144.6
2008-08-05 72300 72400 72300 72400 5 144.8
2008-08-06 71000 71000 71000 71000 3 142
2008-08-07 71000 71000 71000 71000 2 142
2008-08-08 71000 73000 71000 73000 2 146
2008-08-11 73000 76000 73000 76000 2 152
2008-08-12 75900 76300 75000 76300 7 152.6
2008-08-18 69900 69900 69000 69500 12 139
2008-08-19 69000 69000 69000 69000 3 138
2008-08-20 69900 69900 69900 69900 2 139.8
2008-08-21 69900 69900 69900 69900 2 139.8
2008-08-22 74000 74000 69200 69200 13 138.4
2008-08-25 69000 70000 69000 70000 7 140
2008-08-26 73000 73000 73000 73000 8 146
2008-08-27 73000 73000 70000 70000 11 140
2008-08-28 70100 73000 70000 73000 13 146
2008-08-29 73000 75000 73000 75000 13 150
2008-09-01 74900 74900 74900 74900 10 149.8
2008-09-02 74900 74900 74000 74000 6 148
2008-09-03 74100 75900 74000 75900 13 151.8
2008-09-04 75900 75900 75000 75000 9 150
2008-09-05 72000 72000 72000 72000 13 144
2008-09-08 72000 72000 72000 72000 2 144
2008-09-09 72200 72200 72200 72200 2 144.4
2008-09-10 72000 72000 72000 72000 2 144
2008-09-11 72000 72000 72000 72000 4 144
2008-09-12 72300 72300 72200 72200 13 144.4
2008-09-16 71000 71000 70200 70200 26 140.4
2008-09-17 70200 70200 70000 70100 39 140.2
2008-09-18 70100 71000 70100 70100 15 140.2
2008-09-19 70100 70200 70100 70200 3 140.4
2008-09-22 70500 72400 70200 72400 16 144.8
2008-09-24 74000 76000 73500 76000 59 152
2008-09-25 76000 79000 76000 79000 53 158
2008-09-26 78000 78000 78000 78000 8 156
2008-09-29 78400 78400 78400 78400 2 156.8
2008-09-30 78400 80000 78400 79900 52 159.8
2008-10-01 79900 79900 72500 73000 11 146
2008-10-02 71000 71000 70000 70000 11 140
2008-10-03 70000 70000 70000 70000 4 140
2008-10-06 69000 69000 69000 69000 3 138
2008-10-07 66700 66700 64000 64000 20 128
2008-10-08 59000 59000 59000 59000 4 118
2008-10-09 56000 57000 56000 57000 8 114
2008-10-10 55000 55000 52000 54000 9 108
2008-10-14 50000 50000 50000 50000 24 100
2008-10-15 45800 45800 45000 45700 17 91.4
2008-10-16 41700 41700 41700 41700 7 83.4
2008-10-17 40500 40500 39700 40000 9 80
2008-10-20 36200 41000 36200 41000 7 82
2008-10-21 41000 41000 40200 40200 4 80.4
2008-10-23 40000 40000 40000 40000 4 80
2008-10-24 40000 41200 40000 41200 6 82.4
2008-10-27 41600 41600 41550 41600 7 83.2
2008-10-28 42000 42000 41600 41600 19 83.2
2008-10-29 41600 41600 41600 41600 5 83.2
2008-10-30 41600 41600 41600 41600 2 83.2
2008-10-31 41650 41650 41600 41600 2 83.2
2008-11-05 38800 39650 38800 39300 5 78.6
2008-11-11 39000 39300 39000 39300 4 78.6
2008-11-12 40300 41000 40300 41000 2 82
2008-11-13 43300 43300 43300 43300 1 86.6
2008-11-14 47300 47300 47300 47300 3 94.6
2008-11-17 47300 47300 47300 47300 12 94.6
2008-11-18 47300 47300 45500 45500 13 91
2008-11-19 45500 45500 45500 45500 1 91
2008-11-20 45500 45500 45500 45500 1 91
2008-11-25 45500 45500 45500 45500 5 91
2008-11-26 45500 45500 45500 45500 5 91
2008-11-27 45000 46500 45000 46500 6 93
2008-11-28 46500 46500 44500 44500 24 89
2008-12-01 44000 44000 44000 44000 8 88
2008-12-02 44000 44000 44000 44000 5 88
2008-12-03 44000 44000 43500 43500 9 87
2008-12-04 43500 43500 43500 43500 5 87
2008-12-05 43500 43550 43500 43550 6 87.1
2008-12-08 39600 40000 39600 40000 11 80
2008-12-09 40000 40000 39550 40000 24 80
2008-12-10 39000 39000 39000 39000 3 78
2008-12-11 42000 42500 42000 42500 14 85
2008-12-12 42750 43000 42550 42550 6 85.1
2008-12-15 42600 44000 42550 42550 18 85.1
2008-12-16 42600 43000 42600 42600 3 85.2
2008-12-17 42600 44000 42600 44000 4 88
2008-12-18 44050 44500 44050 44500 3 89
2008-12-19 44500 48500 44500 48500 10 97
2008-12-22 48450 48450 45000 45050 7 90.1
2008-12-24 45000 45000 44200 44200 7 88.4
2008-12-25 44500 44500 44500 44500 3 89
2008-12-26 44550 44550 43500 43500 5 87
2008-12-29 43500 43500 43500 43500 1 87
2008-12-30 44500 44500 44500 44500 3 89


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。