個別株価データ

個別株価データ

東証JQS(電気機器)
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
1987-03-02 0 690 690 690 4000 518.4
1987-03-06 0 750 750 750 1000 563.5
1987-03-09 0 680 670 670 5000 503.4
1987-03-10 0 700 700 700 1000 525.9
1987-03-11 0 700 700 700 1000 525.9
1987-03-16 0 730 730 730 1000 548.5
1987-03-17 0 750 750 750 1000 563.5
1987-03-18 0 760 750 750 2000 563.5
1987-03-19 0 760 760 760 2000 571
1987-03-20 0 740 740 740 1000 556
1987-03-25 0 780 750 750 2000 563.5
1987-03-26 0 780 780 780 1000 586
1987-04-02 0 690 690 690 1000 518.4
1987-04-03 0 680 680 680 3000 510.9
1987-04-07 0 680 680 680 1000 510.9
1987-04-08 0 670 670 670 1000 503.4
1987-04-13 0 600 600 600 1000 450.8
1987-04-16 0 600 600 600 2000 450.8
1987-04-20 0 570 570 570 1000 428.3
1987-04-21 0 570 569 570 2000 428.3
1987-04-22 0 570 570 570 2000 428.3
1987-04-23 0 570 570 570 2000 428.3
1987-04-24 0 570 570 570 1000 428.3
1987-04-25 0 570 570 570 3000 428.3
1987-04-27 0 570 570 570 2000 428.3
1987-04-28 0 570 567 567 4000 426
1987-04-30 0 582 570 570 3000 428.3
1987-05-01 0 570 570 570 3000 428.3
1987-05-02 0 570 570 570 1000 428.3
1987-05-06 0 570 570 570 3000 428.3
1987-05-07 0 570 570 570 3000 428.3
1987-05-08 0 570 570 570 1000 428.3
1987-05-12 0 570 570 570 1000 428.3
1987-05-13 0 570 550 550 2000 413.2
1987-05-14 0 570 570 570 1000 428.3
1987-05-15 0 570 560 560 5000 420.7
1987-05-20 0 570 570 570 3000 428.3
1987-05-21 0 570 570 570 6000 428.3
1987-05-22 0 570 570 570 2000 428.3
1987-05-25 0 560 560 560 2000 420.7
1987-05-26 0 570 570 570 2000 428.3
1987-05-27 0 600 580 590 7000 443.3
1987-05-28 0 620 591 620 8000 465.8
1987-05-29 0 625 620 625 4000 469.6
1987-05-30 0 625 625 625 4000 469.6
1987-06-01 0 635 630 635 5000 477.1
1987-06-02 0 640 635 640 4000 480.8
1987-06-03 0 634 630 630 5000 473.3
1987-06-04 0 630 630 630 6000 473.3
1987-06-05 0 631 625 625 9000 469.6
1987-06-06 0 625 620 620 5000 465.8
1987-06-08 0 630 622 630 6000 473.3
1987-06-09 0 631 626 626 6000 470.3
1987-06-10 0 637 631 637 4000 478.6
1987-06-11 0 650 635 650 2000 488.4
1987-06-12 0 700 680 700 2000 525.9
1987-06-16 0 701 701 701 3000 526.7
1987-06-18 0 720 710 710 6000 533.4
1987-06-19 0 730 710 730 3000 548.5
1987-06-22 0 730 730 730 1000 548.5
1987-06-23 0 760 735 760 5000 571
1987-06-24 0 800 770 800 7000 601.1
1987-06-25 0 840 790 840 64000 631.1
1987-06-26 0 900 850 900 10000 676.2
1987-06-27 0 900 890 900 6000 676.2
1987-06-29 0 864 864 864 1000 649.1
1987-06-30 0 850 849 849 2000 637.9
1987-07-01 0 845 845 845 1000 634.9
1987-07-02 0 800 800 800 1000 601.1
1987-07-03 0 800 800 800 1000 601.1
1987-07-04 0 800 800 800 2000 601.1
1987-07-06 0 800 800 800 9000 601.1
1987-07-08 0 800 800 800 1000 601.1
1987-07-09 0 880 811 880 12000 661.2
1987-07-10 0 920 878 900 12000 676.2
1987-07-13 0 920 900 900 2000 676.2
1987-07-14 0 920 900 920 5000 691.2
1987-07-15 0 910 910 910 2000 683.7
1987-07-16 0 900 890 900 4000 676.2
1987-07-17 0 930 850 930 12000 698.7
1987-07-21 0 900 890 900 4000 676.2
1987-07-22 0 890 890 890 5000 668.7
1987-07-23 0 890 890 890 1000 668.7
1987-07-24 0 900 890 900 5000 676.2
1987-07-25 0 900 850 850 3000 638.6
1987-07-27 0 790 790 790 60000 593.5
1987-07-31 0 860 855 855 2000 642.4
1987-08-07 0 900 900 900 3000 676.2
1987-08-11 0 880 880 880 2000 661.2
1987-08-14 0 900 900 900 2000 676.2
1987-08-17 0 899 899 899 1000 675.4
1987-08-18 0 890 890 890 1000 668.7
1987-08-24 0 830 830 830 1000 623.6
1987-08-28 0 801 790 790 2000 593.5
1987-08-31 0 781 781 781 1000 586.8
1987-09-02 0 790 790 790 2000 593.5
1987-09-03 0 790 790 790 3000 593.5
1987-09-04 0 790 790 790 2000 593.5
1987-09-05 0 791 791 791 1000 594.3
1987-09-10 0 792 792 792 1000 595
1987-09-14 0 892 880 892 3000 670.2
1987-09-16 0 890 886 887 4000 666.4
1987-09-17 0 892 892 892 4000 670.2
1987-09-18 0 900 895 895 8000 672.4
1987-09-21 0 902 900 902 12000 677.7
1987-09-22 0 901 901 901 2000 676.9
1987-09-24 0 901 901 901 3000 676.9
1987-09-25 0 902 902 902 1000 677.7
1987-09-26 0 902 900 901 8000 676.9
1987-09-29 0 910 900 900 4000 676.2
1987-10-01 0 892 892 892 1000 670.2
1987-10-02 0 893 893 893 3000 670.9
1987-10-03 0 900 893 900 3000 676.2
1987-10-05 0 930 930 930 3000 698.7
1987-10-06 0 930 910 910 6000 683.7
1987-10-07 0 902 900 902 2000 677.7
1987-10-09 0 925 925 925 4000 695
1987-10-13 0 905 905 905 4000 679.9
1987-10-15 0 900 900 900 3000 676.2
1987-10-16 0 905 905 905 1000 679.9
1987-10-20 0 780 780 780 1000 586
1987-10-21 0 800 800 800 2000 601.1
1987-10-22 0 850 850 850 2000 638.6
1987-10-23 0 845 845 845 1000 634.9
1987-10-26 0 780 780 780 2000 586
1987-10-29 0 750 750 750 1000 563.5
1987-10-31 0 800 790 800 2000 601.1
1987-11-06 0 789 750 789 2000 592.8
1987-11-11 0 750 750 750 3000 563.5
1987-11-12 0 750 750 750 1000 563.5
1987-11-17 0 750 750 750 1000 563.5
1987-11-24 0 760 760 760 1000 571
1987-11-27 0 780 780 780 1000 586
1987-12-09 0 780 750 750 3000 563.5
1987-12-10 0 750 750 750 1000 563.5
1987-12-17 0 780 780 780 2000 586
1987-12-21 0 760 760 760 1000 571
1987-12-22 0 760 760 760 1000 571
1987-12-23 0 760 760 760 1000 571
1987-12-24 0 760 760 760 2000 571


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。