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
1989-01-04 0 890 890 890 2000 668.7
1989-01-05 0 900 890 893 7000 670.9
1989-01-09 0 899 897 899 3000 675.4
1989-01-10 0 900 900 900 7000 676.2
1989-01-12 0 910 901 910 4000 683.7
1989-01-13 0 911 910 910 3000 683.7
1989-01-17 0 930 930 930 2000 698.7
1989-01-18 0 935 935 935 1000 702.5
1989-01-19 0 950 920 920 5000 691.2
1989-01-23 0 930 911 930 4000 698.7
1989-01-24 0 929 910 929 6000 698
1989-01-25 0 929 921 921 4000 692
1989-01-26 0 930 930 930 15000 698.7
1989-01-27 0 940 940 940 1000 706.2
1989-01-30 0 979 970 979 3000 735.5
1989-01-31 0 982 979 980 6000 736.3
1989-02-01 0 975 970 975 6000 732.5
1989-02-02 0 975 975 975 1000 732.5
1989-02-03 0 970 970 970 1000 728.8
1989-02-06 0 970 970 970 1000 728.8
1989-02-09 0 950 950 950 3000 713.8
1989-02-10 0 949 945 945 3000 710
1989-02-13 0 910 910 910 2000 683.7
1989-02-15 0 926 926 926 1000 695.7
1989-02-17 0 920 920 920 1000 691.2
1989-02-21 0 930 910 930 10000 698.7
1989-02-22 0 910 910 910 1000 683.7
1989-02-23 0 910 910 910 1000 683.7
1989-02-28 0 900 900 900 4000 676.2
1989-03-01 0 900 900 900 1000 676.2
1989-03-06 0 901 901 901 2000 676.9
1989-03-09 0 902 902 902 5000 677.7
1989-03-13 0 901 901 901 3000 676.9
1989-03-14 0 900 899 900 4000 676.2
1989-03-15 0 901 900 900 6000 676.2
1989-03-16 0 900 890 900 2000 676.2
1989-03-17 0 890 890 890 2000 668.7
1989-03-20 0 895 890 890 3000 668.7
1989-03-22 0 880 880 880 3000 661.2
1989-03-24 0 880 880 880 1000 661.2
1989-03-27 0 900 880 880 64000 661.2
1989-03-28 0 891 891 891 1000 669.4
1989-03-31 0 890 890 890 2000 668.7
1989-04-05 0 910 910 910 1000 683.7
1989-04-10 0 900 900 900 3000 676.2
1989-04-17 0 900 900 900 1000 676.2
1989-04-18 0 900 900 900 2000 676.2
1989-04-20 0 900 900 900 1000 676.2
1989-04-24 0 899 899 899 1000 675.4
1989-04-25 0 880 880 880 1000 661.2
1989-05-08 0 900 899 900 4000 676.2
1989-05-09 0 905 900 905 4000 679.9
1989-05-12 0 900 900 900 1000 676.2
1989-05-15 0 900 900 900 1000 676.2
1989-05-16 0 900 900 900 1000 676.2
1989-05-18 0 910 910 910 1000 683.7
1989-05-23 0 921 921 921 1000 692
1989-05-24 0 925 925 925 3000 695
1989-05-25 0 925 925 925 1000 695
1989-05-26 0 930 925 925 2000 695
1989-05-29 0 930 930 930 2000 698.7
1989-05-30 0 930 920 930 3000 698.7
1989-05-31 0 970 950 970 2000 728.8
1989-06-01 0 950 950 950 2000 713.8
1989-06-02 0 969 969 969 1000 728
1989-06-06 0 950 950 950 1000 713.8
1989-06-07 0 950 950 950 1000 713.8
1989-06-14 0 920 920 920 1000 691.2
1989-06-15 0 950 941 950 3000 713.8
1989-06-19 0 940 940 940 1000 706.2
1989-06-23 0 925 925 925 2000 695
1989-06-26 0 930 930 930 1000 698.7
1989-06-27 0 950 930 938 6000 704.7
1989-06-29 0 950 950 950 3000 713.8
1989-07-03 0 950 950 950 4000 713.8
1989-07-04 0 950 931 931 3000 699.5
1989-07-11 0 940 940 940 1000 706.2
1989-07-12 0 940 940 940 1000 706.2
1989-07-13 0 931 931 931 1000 699.5
1989-07-14 0 945 945 945 1000 710
1989-07-17 0 931 931 931 2000 699.5
1989-07-18 0 950 950 950 2000 713.8
1989-07-19 0 950 950 950 2000 713.8
1989-07-20 0 945 945 945 1000 710
1989-07-21 0 950 950 950 6000 713.8
1989-07-24 0 940 940 940 1000 706.2
1989-07-27 0 950 950 950 1000 713.8
1989-08-01 0 970 970 970 4000 728.8
1989-08-02 0 980 980 980 2000 736.3
1989-08-03 0 960 960 960 1000 721.3
1989-08-04 0 960 960 960 1000 721.3
1989-08-09 0 979 979 979 1000 735.5
1989-08-10 0 979 979 979 1000 735.5
1989-08-15 0 960 960 960 3000 721.3
1989-08-16 0 960 960 960 1000 721.3
1989-08-17 0 970 960 970 12000 728.8
1989-08-18 0 980 978 980 8000 736.3
1989-08-21 0 990 990 990 2000 743.8
1989-08-22 0 1010 1000 1000 3000 751.3
1989-08-25 0 1050 1050 1050 1000 788.9
1989-08-28 0 1050 1050 1050 3000 788.9
1989-08-29 0 1050 1050 1050 1000 788.9
1989-08-30 0 1050 1050 1050 2000 788.9
1989-08-31 0 1080 1030 1080 6000 811.4
1989-09-01 0 1100 1080 1100 2000 826.5
1989-09-04 0 1100 1100 1100 1000 826.5
1989-09-05 0 1090 1090 1090 1000 818.9
1989-09-07 0 1090 1080 1090 2000 818.9
1989-09-08 0 1090 1060 1060 4000 796.4
1989-09-11 0 1060 1060 1060 1000 796.4
1989-09-12 0 1080 1030 1080 5000 811.4
1989-09-14 0 1100 1070 1100 2000 826.5
1989-09-18 0 1070 1070 1070 1000 803.9
1989-09-19 0 1100 1100 1100 2000 826.5
1989-09-20 0 1080 1070 1070 2000 803.9
1989-09-22 0 1070 1070 1070 1000 803.9
1989-09-25 0 1070 1070 1070 2000 803.9
1989-09-26 0 1100 1100 1100 1000 826.5
1989-09-27 0 1080 1070 1070 23000 803.9
1989-09-28 0 1070 1070 1070 1000 803.9
1989-09-29 0 1080 1070 1070 5000 803.9
1989-10-02 0 1100 1100 1100 1000 826.5
1989-10-03 0 1190 1110 1190 2000 894.1
1989-10-05 0 1180 1170 1170 4000 879
1989-10-09 0 1240 1200 1240 6000 931.6
1989-10-11 0 1260 1250 1260 4000 946.7
1989-10-12 0 1270 1250 1250 11000 939.1
1989-10-13 0 1240 1200 1200 3000 901.6
1989-10-16 0 1130 1130 1130 1000 849
1989-10-17 0 1240 1160 1240 42000 931.6
1989-10-18 0 1250 1230 1250 39000 939.1
1989-10-19 0 1280 1240 1280 11000 961.7
1989-10-20 0 1300 1270 1300 2000 976.7
1989-10-23 0 1310 1280 1280 8000 961.7
1989-10-24 0 1290 1250 1250 7000 939.1
1989-10-25 0 1280 1250 1280 35000 961.7
1989-10-26 0 1270 1270 1270 2000 954.2
1989-10-27 0 1260 1260 1260 3000 946.7
1989-10-31 0 1200 1200 1200 1000 901.6
1989-11-02 0 1250 1250 1250 4000 939.1
1989-11-13 0 1150 1150 1150 1000 864
1989-11-14 0 1150 1100 1100 2000 826.5
1989-11-15 0 1200 1150 1200 3000 901.6
1989-11-17 0 1230 1230 1230 1000 924.1
1989-11-24 0 1230 1200 1200 3000 901.6
1989-11-27 0 1330 1210 1330 47000 999.3
1989-11-28 0 1320 1300 1300 18000 976.7
1989-11-29 0 1290 1290 1290 2000 969.2
1989-11-30 0 1250 1250 1250 1000 939.1
1989-12-01 0 1280 1280 1280 10000 961.7
1989-12-04 0 1280 1250 1250 3000 939.1
1989-12-07 0 1270 1270 1270 6000 954.2
1989-12-11 0 1270 1270 1270 2000 954.2
1989-12-12 0 1270 1270 1270 1000 954.2
1989-12-13 0 1270 1270 1270 4000 954.2
1989-12-14 0 1290 1290 1290 6000 969.2
1989-12-15 0 1350 1300 1340 8000 1006.8
1989-12-18 0 1360 1350 1360 9000 1021.8
1989-12-19 0 1380 1340 1340 11000 1006.8
1989-12-20 0 1440 1360 1440 13000 1081.9
1989-12-21 0 1490 1450 1490 17000 1119.5
1989-12-22 0 1650 1520 1600 44000 1202.1
1989-12-25 0 1700 1650 1700 28000 1277.2
1989-12-26 0 1710 1700 1700 48000 1277.2
1989-12-27 0 1700 1690 1700 20000 1277.2
1989-12-28 0 1740 1700 1740 12000 1307.3


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。