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
1988-01-06 0 790 790 790 1000 593.5
1988-01-07 0 761 761 761 5000 571.8
1988-01-08 0 790 790 790 1000 593.5
1988-01-18 0 810 800 810 3000 608.6
1988-01-19 0 810 790 790 2000 593.5
1988-01-25 0 780 780 780 1000 586
1988-01-28 0 780 780 780 1000 586
1988-02-01 0 810 800 810 2000 608.6
1988-02-03 0 810 800 800 2000 601.1
1988-02-04 0 810 800 810 6000 608.6
1988-02-05 0 810 810 810 2000 608.6
1988-02-06 0 820 820 820 1000 616.1
1988-02-08 0 825 821 825 3000 619.8
1988-02-10 0 840 820 840 4000 631.1
1988-02-12 0 840 840 840 1000 631.1
1988-02-15 0 850 850 850 1000 638.6
1988-02-16 0 860 860 860 1000 646.1
1988-02-17 0 870 870 870 1000 653.6
1988-02-18 0 880 880 880 1000 661.2
1988-02-19 0 900 890 900 2000 676.2
1988-02-23 0 880 880 880 1000 661.2
1988-02-24 0 880 870 870 2000 653.6
1988-02-26 0 900 900 900 3000 676.2
1988-02-27 0 900 900 900 6000 676.2
1988-02-29 0 890 890 890 1000 668.7
1988-03-01 0 900 900 900 1000 676.2
1988-03-02 0 910 910 910 1000 683.7
1988-03-03 0 860 860 860 1000 646.1
1988-03-04 0 895 895 895 1000 672.4
1988-03-07 0 900 900 900 3000 676.2
1988-03-09 0 900 900 900 1000 676.2
1988-03-14 0 910 910 910 3000 683.7
1988-03-15 0 910 910 910 5000 683.7
1988-03-16 0 900 900 900 1000 676.2
1988-03-17 0 910 910 910 6000 683.7
1988-03-18 0 910 910 910 7000 683.7
1988-03-23 0 909 909 909 2000 683
1988-03-24 0 900 900 900 1000 676.2
1988-03-28 0 900 890 890 41000 668.7
1988-03-29 0 890 890 890 1000 668.7
1988-03-31 0 899 899 899 1000 675.4
1988-04-01 0 900 900 900 2000 676.2
1988-04-05 0 900 900 900 1000 676.2
1988-04-06 0 900 900 900 4000 676.2
1988-04-11 0 890 890 890 1000 668.7
1988-04-13 0 899 890 890 2000 668.7
1988-04-14 0 890 890 890 1000 668.7
1988-04-19 0 880 880 880 1000 661.2
1988-04-22 0 870 870 870 1000 653.6
1988-04-23 0 880 880 880 1000 661.2
1988-04-25 0 880 880 880 1000 661.2
1988-04-27 0 880 880 880 1000 661.2
1988-04-28 0 890 890 890 4000 668.7
1988-04-30 0 895 895 895 3000 672.4
1988-05-02 0 900 899 900 5000 676.2
1988-05-06 0 900 900 900 4000 676.2
1988-05-09 0 890 890 890 2000 668.7
1988-05-10 0 890 880 890 2000 668.7
1988-05-11 0 870 870 870 1000 653.6
1988-05-12 0 870 870 870 1000 653.6
1988-05-16 0 900 890 890 3000 668.7
1988-05-17 0 900 900 900 5000 676.2
1988-05-19 0 890 880 890 2000 668.7
1988-05-23 0 890 890 890 2000 668.7
1988-05-24 0 890 890 890 1000 668.7
1988-05-25 0 890 889 890 2000 668.7
1988-05-26 0 890 890 890 6000 668.7
1988-05-27 0 890 885 890 7000 668.7
1988-05-28 0 890 890 890 4000 668.7
1988-05-30 0 888 888 888 1000 667.2
1988-05-31 0 870 870 870 1000 653.6
1988-06-01 0 889 889 889 1000 667.9
1988-06-02 0 880 880 880 3000 661.2
1988-06-03 0 870 870 870 1000 653.6
1988-06-04 0 880 880 880 2000 661.2
1988-06-06 0 880 880 880 2000 661.2
1988-06-07 0 880 880 880 2000 661.2
1988-06-08 0 881 880 880 3000 661.2
1988-06-09 0 880 880 880 1000 661.2
1988-06-10 0 880 880 880 1000 661.2
1988-06-13 0 870 870 870 5000 653.6
1988-06-14 0 870 870 870 1000 653.6
1988-06-15 0 870 870 870 1000 653.6
1988-06-20 0 870 870 870 3000 653.6
1988-06-21 0 871 870 871 3000 654.4
1988-06-22 0 880 872 872 4000 655.2
1988-06-23 0 890 875 875 6000 657.4
1988-06-24 0 875 873 873 2000 655.9
1988-06-25 0 873 873 873 1000 655.9
1988-06-27 0 885 876 885 5000 664.9
1988-06-29 0 889 880 889 2000 667.9
1988-06-30 0 880 880 880 1000 661.2
1988-07-01 0 874 873 873 3000 655.9
1988-07-02 0 880 880 880 1000 661.2
1988-07-04 0 873 873 873 2000 655.9
1988-07-05 0 865 840 865 4000 649.9
1988-07-06 0 860 860 860 1000 646.1
1988-07-07 0 870 870 870 1000 653.6
1988-07-08 0 873 870 870 7000 653.6
1988-07-11 0 872 872 872 5000 655.2
1988-07-12 0 870 870 870 2000 653.6
1988-07-13 0 867 867 867 1000 651.4
1988-07-18 0 870 870 870 1000 653.6
1988-07-21 0 870 870 870 1000 653.6
1988-07-25 0 870 870 870 5000 653.6
1988-07-26 0 860 860 860 1000 646.1
1988-07-28 0 860 860 860 1000 646.1
1988-07-30 0 860 860 860 1000 646.1
1988-08-02 0 860 860 860 1000 646.1
1988-08-03 0 860 860 860 1000 646.1
1988-08-05 0 860 860 860 1000 646.1
1988-08-09 0 850 850 850 1000 638.6
1988-08-15 0 850 850 850 1000 638.6
1988-08-27 0 820 820 820 1000 616.1
1988-08-29 0 820 820 820 1000 616.1
1988-08-30 0 820 820 820 1000 616.1
1988-09-01 0 810 810 810 1000 608.6
1988-09-03 0 780 780 780 1000 586
1988-09-05 0 780 780 780 1000 586
1988-09-06 0 780 780 780 1000 586
1988-09-07 0 760 760 760 1000 571
1988-09-08 0 762 762 762 1000 572.5
1988-09-12 0 720 720 720 1000 541
1988-09-13 0 730 730 730 2000 548.5
1988-09-14 0 730 730 730 1000 548.5
1988-09-19 0 726 726 726 1000 545.5
1988-09-20 0 730 730 730 2000 548.5
1988-09-21 0 730 730 730 3000 548.5
1988-09-26 0 751 751 751 1000 564.2
1988-09-30 0 750 750 750 1000 563.5
1988-10-06 0 750 730 750 4000 563.5
1988-10-17 0 700 700 700 2000 525.9
1988-10-18 0 700 700 700 1000 525.9
1988-10-19 0 701 701 701 1000 526.7
1988-10-26 0 720 720 720 1000 541
1988-10-28 0 702 702 702 1000 527.4
1988-11-02 0 710 710 710 1000 533.4
1988-11-04 0 700 700 700 1000 525.9
1988-11-07 0 700 700 700 1000 525.9
1988-11-08 0 700 700 700 1000 525.9
1988-11-09 0 700 700 700 1000 525.9
1988-11-15 0 700 700 700 2000 525.9
1988-11-17 0 720 701 720 2000 541
1988-11-21 0 750 730 730 2000 548.5
1988-11-22 0 750 750 750 1000 563.5
1988-11-25 0 750 750 750 1000 563.5
1988-11-28 0 750 710 710 2000 533.4
1988-11-29 0 730 730 730 1000 548.5
1988-12-01 0 720 720 720 1000 541
1988-12-03 0 750 750 750 1000 563.5
1988-12-07 0 790 790 790 1000 593.5
1988-12-12 0 820 820 820 1000 616.1
1988-12-13 0 830 821 822 3000 617.6
1988-12-14 0 830 830 830 1000 623.6
1988-12-15 0 850 835 850 4000 638.6
1988-12-19 0 850 840 840 4000 631.1
1988-12-20 0 845 845 845 3000 634.9
1988-12-21 0 850 850 850 7000 638.6
1988-12-22 0 860 851 860 4000 646.1
1988-12-23 0 860 860 860 3000 646.1
1988-12-27 0 880 880 880 1000 661.2


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。