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 2950 2920 2920 2000 2212.1
1987-03-03 0 2970 2910 2910 12000 2204.5
1987-03-04 0 3150 2960 3150 20000 2386.4
1987-03-05 0 3200 3150 3200 29000 2424.2
1987-03-06 0 3250 3150 3200 20000 2424.2
1987-03-07 0 3250 3220 3220 3000 2439.4
1987-03-09 0 3240 3220 3220 10000 2439.4
1987-03-10 0 3220 3200 3200 10000 2424.2
1987-03-11 0 3170 3150 3170 5000 2401.5
1987-03-12 0 3200 3150 3150 6000 2386.4
1987-03-13 0 3150 3150 3150 6000 2386.4
1987-03-16 0 3170 3150 3170 4000 2401.5
1987-03-17 0 3170 3170 3170 5000 2401.5
1987-03-18 0 3150 3090 3090 8000 2340.9
1987-03-19 0 3050 3000 3000 10000 2272.7
1987-03-20 0 3000 2950 2950 13000 2234.9
1987-03-23 0 3000 2900 2900 11000 2197
1987-03-24 0 2910 2900 2900 3000 2197
1987-03-26 0 3000 3000 3000 2000 2272.7
1987-03-27 0 2980 2800 2950 14000 2234.9
1987-03-28 0 2900 2800 2800 19000 2121.2
1987-03-30 0 2900 2420 2420 21000 1833.3
1987-03-31 0 2520 2480 2520 5000 1909.1
1987-04-01 0 2960 2650 2960 3000 2242.4
1987-04-02 0 2940 2800 2800 9000 2121.2
1987-04-03 0 2950 2900 2950 4000 2234.9
1987-04-06 0 2990 2990 2990 5000 2265.2
1987-04-07 0 3000 2990 2990 5000 2265.2
1987-04-08 0 2990 2980 2990 2000 2265.2
1987-04-09 0 2900 2900 2900 1000 2197
1987-04-10 0 2850 2800 2850 4000 2159.1
1987-04-13 0 2850 2800 2850 5000 2159.1
1987-04-14 0 2800 2770 2780 5000 2106.1
1987-04-15 0 2850 2760 2760 2000 2090.9
1987-04-16 0 2780 2750 2750 3000 2083.3
1987-04-17 0 2700 2690 2700 11000 2045.5
1987-04-20 0 2700 2670 2700 3000 2045.5
1987-04-21 0 2700 2700 2700 7000 2045.5
1987-04-22 0 2800 2690 2700 20000 2045.5
1987-04-23 0 2700 2700 2700 1000 2045.5
1987-04-24 0 2790 2720 2720 3000 2060.6
1987-04-25 0 2750 2750 2750 2000 2083.3
1987-04-27 0 2750 2750 2750 4000 2083.3
1987-04-28 0 2750 2750 2750 11000 2083.3
1987-05-01 0 3000 2800 2990 20000 2265.2
1987-05-02 0 3200 3020 3200 21000 2424.2
1987-05-06 0 3190 3050 3190 45000 2416.7
1987-05-07 0 3050 2980 3000 6000 2272.7
1987-05-08 0 2950 2950 2950 3000 2234.9
1987-05-11 0 2950 2810 2810 3000 2128.8
1987-05-13 0 2930 2930 2930 1000 2219.7
1987-05-14 0 2900 2900 2900 1000 2197
1987-05-15 0 2900 2900 2900 1000 2197
1987-05-19 0 2900 2900 2900 2000 2197
1987-05-21 0 3000 2980 2980 4000 2257.6
1987-05-22 0 2910 2910 2910 1000 2204.5
1987-05-23 0 2940 2940 2940 1000 2227.3
1987-05-25 0 2950 2950 2950 2000 2234.9
1987-05-26 0 3110 2900 3110 14000 2356.1
1987-05-27 0 3050 3000 3000 13000 2272.7
1987-05-28 0 2970 2910 2910 2000 2204.5
1987-05-29 0 3000 2990 3000 8000 2272.7
1987-05-30 0 3000 3000 3000 6000 2272.7
1987-06-01 0 3000 2990 3000 9000 2272.7
1987-06-02 0 3000 2910 3000 19000 2272.7
1987-06-03 0 3000 3000 3000 5000 2272.7
1987-06-04 0 3000 2950 2990 10000 2265.2
1987-06-05 0 2950 2920 2950 8000 2234.9
1987-06-06 0 2950 2950 2950 4000 2234.9
1987-06-09 0 2990 2990 2990 5000 2265.2
1987-06-10 0 2950 2950 2950 4000 2234.9
1987-06-11 0 2950 2900 2900 7000 2197
1987-06-12 0 2970 2910 2970 7000 2250
1987-06-15 0 2970 2960 2970 10000 2250
1987-06-16 0 2990 2970 2990 14000 2265.2
1987-06-17 0 2990 2960 2990 8000 2265.2
1987-06-18 0 2980 2950 2980 8000 2257.6
1987-06-19 0 2990 2960 2990 10000 2265.2
1987-06-22 0 3000 2970 2970 17000 2250
1987-06-23 0 3090 2970 3090 29000 2340.9
1987-06-24 0 3090 3080 3080 10000 2333.3
1987-06-25 0 3100 3050 3100 20000 2348.5
1987-06-26 0 3100 3070 3070 8000 2325.8
1987-06-27 0 3090 3090 3090 3000 2340.9
1987-06-29 0 3070 3050 3050 6000 2310.6
1987-06-30 0 3000 2970 2970 5000 2250
1987-07-01 0 2980 2960 2960 6000 2242.4
1987-07-02 0 2980 2980 2980 2000 2257.6
1987-07-03 0 2980 2970 2980 3000 2257.6
1987-07-04 0 2990 2990 2990 2000 2265.2
1987-07-06 0 3030 3000 3030 7000 2295.5
1987-07-07 0 3030 2970 2970 6000 2250
1987-07-08 0 2990 2970 2970 5000 2250
1987-07-09 0 2970 2960 2960 3000 2242.4
1987-07-10 0 2950 2950 2950 2000 2234.9
1987-07-13 0 2940 2930 2930 4000 2219.7
1987-07-14 0 2930 2930 2930 2000 2219.7
1987-07-15 0 2930 2920 2930 6000 2219.7
1987-07-16 0 2930 2920 2930 6000 2219.7
1987-07-17 0 2930 2910 2930 6000 2219.7
1987-07-20 0 2930 2900 2930 11000 2219.7
1987-07-21 0 2930 2900 2900 15000 2197
1987-07-22 0 2930 2900 2900 19000 2197
1987-07-23 0 2910 2900 2910 6000 2204.5
1987-07-24 0 2930 2910 2930 15000 2219.7
1987-07-25 0 2910 2910 2910 1000 2204.5
1987-07-27 0 2940 2910 2940 17000 2227.3
1987-07-28 0 2950 2910 2950 7000 2234.9
1987-07-29 0 2960 2930 2960 4000 2242.4
1987-07-30 0 3040 3000 3010 4000 2280.3
1987-07-31 0 3300 3020 3250 59000 2462.1
1987-08-01 0 3300 3200 3200 28000 2424.2
1987-08-03 0 3250 3200 3200 10000 2424.2
1987-08-04 0 3200 3200 3200 6000 2424.2
1987-08-05 0 3150 3150 3150 1000 2386.4
1987-08-06 0 3190 3150 3190 4000 2416.7
1987-08-07 0 3190 3150 3150 7000 2386.4
1987-08-10 0 3190 3160 3190 3000 2416.7
1987-08-11 0 3200 3170 3200 8000 2424.2
1987-08-12 0 3200 3100 3180 8000 2409.1
1987-08-13 0 3200 3180 3200 8000 2424.2
1987-08-14 0 3200 3150 3150 9000 2386.4
1987-08-17 0 3200 3180 3190 12000 2416.7
1987-08-18 0 3290 3210 3290 5000 2492.4
1987-08-19 0 3210 3180 3180 10000 2409.1
1987-08-20 0 3200 3110 3110 15000 2356.1
1987-08-21 0 3190 3170 3170 6000 2401.5
1987-08-22 0 3170 3160 3160 3000 2393.9
1987-08-24 0 3170 3160 3160 3000 2393.9
1987-08-25 0 3190 3160 3160 3000 2393.9
1987-08-26 0 3250 3190 3230 27000 2447
1987-08-27 0 3240 3200 3200 7000 2424.2
1987-08-28 0 3250 3240 3240 10000 2454.5
1987-08-29 0 3240 3240 3240 7000 2454.5
1987-08-31 0 3240 3240 3240 3000 2454.5
1987-09-01 0 3230 3200 3200 8000 2424.2
1987-09-02 0 3190 3190 3190 2000 2416.7
1987-09-03 0 3190 3150 3160 10000 2393.9
1987-09-04 0 3130 3120 3120 2000 2363.6
1987-09-05 0 3130 3130 3130 1000 2371.2
1987-09-07 0 3170 3100 3100 5000 2348.5
1987-09-08 0 3130 3110 3110 4000 2356.1
1987-09-09 0 3140 3130 3130 5000 2371.2
1987-09-10 0 3110 3100 3110 3000 2356.1
1987-09-11 0 3150 3150 3150 1000 2386.4
1987-09-14 0 3200 3140 3150 11000 2386.4
1987-09-16 0 3200 3150 3150 15000 2386.4
1987-09-17 0 3390 3240 3350 26000 2537.9
1987-09-18 0 3630 3370 3520 46000 2666.7
1987-09-21 0 3540 3450 3480 24000 2636.4
1987-09-22 0 3450 3400 3440 9000 2606.1
1987-09-24 0 3440 3350 3350 10000 2537.9
1987-09-25 0 3400 3350 3400 8000 2575.8
1987-09-28 0 3450 3400 3450 10000 2613.6
1987-09-29 0 3470 3460 3470 7000 2628.8
1987-09-30 0 3460 3460 3460 4000 2621.2
1987-10-01 0 3450 3420 3430 11000 2598.5
1987-10-02 0 3450 3420 3420 6000 2590.9
1987-10-03 0 3420 3350 3400 8000 2575.8
1987-10-05 0 3450 3400 3450 7000 2613.6
1987-10-06 0 3450 3410 3410 7000 2583.3
1987-10-07 0 3450 3400 3400 15000 2575.8
1987-10-08 0 3450 3400 3400 16000 2575.8
1987-10-09 0 3350 3300 3350 17000 2537.9
1987-10-12 0 3400 3350 3400 7000 2575.8
1987-10-13 0 3400 3370 3400 4000 2575.8
1987-10-14 0 3480 3430 3480 4000 2636.4
1987-10-15 0 3480 3450 3470 4000 2628.8
1987-10-16 0 3450 3440 3440 6000 2606.1
1987-10-19 0 3430 3350 3350 9000 2537.9
1987-10-21 0 3050 2850 3050 25000 2310.6
1987-10-22 0 3150 3100 3100 16000 2348.5
1987-10-23 0 3090 3000 3080 12000 2333.3
1987-10-24 0 3070 3060 3060 4000 2318.2
1987-10-26 0 3070 2850 2900 23000 2197
1987-10-27 0 2930 2850 2910 6000 2204.5
1987-10-28 0 3100 2930 2950 11000 2234.9
1987-10-29 0 2990 2850 2850 14000 2159.1
1987-10-30 0 2950 2900 2950 4000 2234.9
1987-10-31 0 3000 2990 3000 2000 2272.7
1987-11-02 0 3000 3000 3000 2000 2272.7
1987-11-04 0 2990 2950 2990 5000 2265.2
1987-11-05 0 2930 2930 2930 1000 2219.7
1987-11-07 0 2900 2900 2900 4000 2197
1987-11-09 0 2900 2870 2870 4000 2174.2
1987-11-10 0 2810 2810 2810 2000 2128.8
1987-11-11 0 2790 2750 2750 5000 2083.3
1987-11-12 0 2700 2600 2600 7000 1969.7
1987-11-13 0 2850 2650 2650 47000 2007.6
1987-11-16 0 2800 2800 2800 1000 2121.2
1987-11-17 0 2750 2700 2700 7000 2045.5
1987-11-18 0 2800 2740 2800 4000 2121.2
1987-11-19 0 2700 2700 2700 7000 2045.5
1987-11-20 0 2700 2700 2700 5000 2045.5
1987-11-24 0 2730 2700 2700 7000 2045.5
1987-11-25 0 2710 2710 2710 1000 2053
1987-11-26 0 2710 2710 2710 6000 2053
1987-11-30 0 2720 2710 2710 6000 2053
1987-12-01 0 2710 2710 2710 1000 2053
1987-12-02 0 2720 2700 2700 20000 2045.5
1987-12-03 0 2710 2700 2700 19000 2045.5
1987-12-04 0 2700 2700 2700 4000 2045.5
1987-12-05 0 2710 2710 2710 1000 2053
1987-12-07 0 2720 2710 2720 4000 2060.6
1987-12-09 0 2800 2800 2800 2000 2121.2
1987-12-10 0 2800 2800 2800 1000 2121.2
1987-12-11 0 2800 2800 2800 3000 2121.2
1987-12-14 0 2810 2810 2810 1000 2128.8
1987-12-15 0 2810 2750 2750 6000 2083.3
1987-12-16 0 2760 2750 2750 4000 2083.3
1987-12-17 0 2770 2770 2770 1000 2098.5
1987-12-18 0 2770 2700 2700 5000 2045.5
1987-12-21 0 2740 2700 2700 13000 2045.5
1987-12-22 0 2650 2640 2640 3000 2000
1987-12-23 0 2700 2700 2700 1000 2045.5
1987-12-24 0 2700 2700 2700 3000 2045.5
1987-12-25 0 2710 2610 2610 8000 1977.3
1987-12-26 0 2610 2600 2600 7000 1969.7
1987-12-28 0 2750 2600 2750 2000 2083.3


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。