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
1988-01-04 0 2850 2640 2850 5000 2159.1
1988-01-05 0 3140 2910 3140 29000 2378.8
1988-01-06 0 3390 3100 3350 183000 2537.9
1988-01-07 0 3350 3270 3270 37000 2477.3
1988-01-08 0 3280 3100 3210 25000 2431.8
1988-01-11 0 3150 3000 3150 25000 2386.4
1988-01-12 0 3150 3100 3120 16000 2363.6
1988-01-13 0 3140 3100 3100 28000 2348.5
1988-01-14 0 3100 3090 3100 7000 2348.5
1988-01-18 0 3200 3100 3200 14000 2424.2
1988-01-19 0 3340 3280 3300 50000 2500
1988-01-20 0 3340 3250 3300 38000 2500
1988-01-21 0 3300 3250 3290 47000 2492.4
1988-01-22 0 3290 3280 3280 7000 2484.9
1988-01-23 0 3290 3260 3290 13000 2492.4
1988-01-25 0 3290 3250 3290 9000 2492.4
1988-01-26 0 3310 3250 3290 47000 2492.4
1988-01-27 0 3280 3200 3250 15000 2462.1
1988-01-28 0 3270 3260 3260 5000 2469.7
1988-01-29 0 3260 3250 3250 9000 2462.1
1988-01-30 0 3240 3230 3230 3000 2447
1988-02-01 0 3230 3200 3200 7000 2424.2
1988-02-02 0 3300 3200 3300 22000 2500
1988-02-03 0 3300 3250 3300 25000 2500
1988-02-04 0 3350 3300 3350 45000 2537.9
1988-02-05 0 3300 3250 3280 52000 2484.9
1988-02-06 0 3350 3300 3350 9000 2537.9
1988-02-08 0 3380 3340 3380 18000 2560.6
1988-02-09 0 3380 3340 3350 25000 2537.9
1988-02-10 0 3350 3320 3320 12000 2515.2
1988-02-12 0 3350 3340 3340 10000 2530.3
1988-02-15 0 3400 3370 3400 12000 2575.8
1988-02-16 0 3410 3350 3350 11000 2537.9
1988-02-17 0 3370 3350 3360 9000 2545.5
1988-02-18 0 3370 3250 3300 27000 2500
1988-02-19 0 3300 3300 3300 8000 2500
1988-02-22 0 3300 3280 3300 13000 2500
1988-02-23 0 3300 3280 3300 15000 2500
1988-02-24 0 3330 3300 3320 21000 2515.2
1988-02-25 0 3320 3280 3280 4000 2484.9
1988-02-26 0 3300 3260 3300 5000 2500
1988-02-27 0 3450 3280 3450 70000 2613.6
1988-02-29 0 3510 3400 3510 90000 2659.1
1988-03-01 0 3700 3500 3700 72000 2803
1988-03-02 0 3800 3700 3800 78000 2878.8
1988-03-03 0 3800 3740 3800 73000 2878.8
1988-03-04 0 3800 3700 3800 19000 2878.8
1988-03-05 0 3790 3780 3780 52000 2863.6
1988-03-07 0 3740 3710 3740 5000 2833.3
1988-03-08 0 3720 3500 3500 5000 2651.5
1988-03-09 0 3650 3600 3650 6000 2765.2
1988-03-10 0 3550 3500 3540 8000 2681.8
1988-03-11 0 3540 3500 3530 9000 2674.2
1988-03-14 0 3520 3500 3500 5000 2651.5
1988-03-15 0 3490 3400 3420 9000 2590.9
1988-03-16 0 3400 3310 3350 10000 2537.9
1988-03-17 0 3320 3300 3300 2000 2500
1988-03-18 0 3390 3350 3390 3000 2568.2
1988-03-22 0 3390 3320 3320 3000 2515.2
1988-03-23 0 3350 3310 3320 7000 2515.2
1988-03-24 0 3330 3310 3330 11000 2522.7
1988-03-25 0 3390 3330 3330 5000 2522.7
1988-03-26 0 3350 3330 3350 6000 2537.9
1988-03-28 0 3350 3340 3340 2000 2530.3
1988-03-29 0 3350 3300 3350 8000 2537.9
1988-03-31 0 3600 3490 3600 7000 2727.3
1988-04-01 0 3640 3600 3600 15000 2727.3
1988-04-02 0 3630 3630 3630 1000 2750
1988-04-04 0 3500 3500 3500 2000 2651.5
1988-04-05 0 3500 3460 3460 3000 2621.2
1988-04-06 0 3500 3500 3500 1000 2651.5
1988-04-07 0 3500 3350 3500 4000 2651.5
1988-04-08 0 3490 3490 3490 2000 2643.9
1988-04-11 0 3460 3400 3400 3000 2575.8
1988-04-12 0 3400 3400 3400 3000 2575.8
1988-04-13 0 3600 3390 3600 20000 2727.3
1988-04-14 0 3700 3410 3700 36000 2803
1988-04-15 0 3700 3550 3700 32000 2803
1988-04-18 0 3750 3650 3700 34000 2803
1988-04-19 0 3700 3650 3650 45000 2765.2
1988-04-20 0 3670 3650 3650 15000 2765.2
1988-04-21 0 3700 3650 3690 57000 2795.5
1988-04-22 0 3700 3650 3690 24000 2795.5
1988-04-23 0 3660 3660 3660 2000 2772.7
1988-04-25 0 3680 3650 3650 7000 2765.2
1988-04-26 0 3680 3650 3660 73000 2772.7
1988-04-27 0 3680 3630 3650 24000 2765.2
1988-04-28 0 3650 3560 3560 13000 2697
1988-04-30 0 3650 3650 3650 14000 2765.2
1988-05-02 0 3690 3650 3690 48000 2795.5
1988-05-06 0 3700 3650 3650 33000 2765.2
1988-05-07 0 3700 3600 3700 66000 2803
1988-05-09 0 3850 3600 3850 36000 2916.7
1988-05-10 0 3950 3850 3900 47000 2954.5
1988-05-11 0 4050 3900 4050 78000 3068.2
1988-05-12 0 4010 3970 4000 53000 3030.3
1988-05-13 0 4000 3900 4000 50000 3030.3
1988-05-16 0 3980 3900 3900 20000 2954.5
1988-05-17 0 3910 3850 3860 21000 2924.2
1988-05-18 0 3990 3850 3990 15000 3022.7
1988-05-19 0 3900 3900 3900 6000 2954.5
1988-05-20 0 3900 3890 3900 6000 2954.5
1988-05-23 0 3900 3880 3900 19000 2954.5
1988-05-24 0 3900 3870 3900 11000 2954.5
1988-05-25 0 3950 3900 3900 23000 2954.5
1988-05-26 0 4000 3900 3960 19000 3000
1988-05-27 0 4000 3850 4000 104000 3030.3
1988-05-28 0 4100 3990 4050 41000 3068.2
1988-05-30 0 4150 4030 4150 22000 3143.9
1988-05-31 0 4250 4100 4250 41000 3219.7
1988-06-01 0 4500 4200 4500 69000 3409.1
1988-06-02 0 4500 4380 4500 246000 3409.1
1988-06-03 0 4600 4400 4600 200000 3484.9
1988-06-04 0 4600 4500 4600 90000 3484.9
1988-06-06 0 4500 4420 4430 134000 3356.1
1988-06-07 0 4500 4320 4500 51000 3409.1
1988-06-08 0 4450 4300 4400 98000 3333.3
1988-06-09 0 4400 4300 4300 8000 3257.6
1988-06-10 0 4240 4200 4210 6000 3189.4
1988-06-13 0 4150 4000 4000 6000 3030.3
1988-06-14 0 4000 3980 3980 6000 3015.2
1988-06-15 0 3970 3900 3970 5000 3007.6
1988-06-16 0 4000 4000 4000 1000 3030.3
1988-06-17 0 4020 4000 4010 4000 3037.9
1988-06-20 0 4150 4030 4100 4000 3106.1
1988-06-21 0 4100 4060 4060 3000 3075.8
1988-06-22 0 4050 4010 4010 2000 3037.9
1988-06-23 0 4010 4010 4010 2000 3037.9
1988-06-24 0 4000 3950 3950 5000 2992.4
1988-06-25 0 4050 4000 4050 5000 3068.2
1988-06-28 0 3970 3970 3970 1000 3007.6
1988-06-29 0 3960 3900 3900 5000 2954.5
1988-06-30 0 3890 3800 3800 5000 2878.8
1988-07-01 0 3840 3800 3800 6000 2878.8
1988-07-02 0 3850 3850 3850 1000 2916.7
1988-07-04 0 3840 3840 3840 1000 2909.1
1988-07-05 0 3800 3700 3700 2000 2803
1988-07-06 0 3790 3700 3700 7000 2803
1988-07-07 0 3600 3600 3600 3000 2727.3
1988-07-08 0 3200 3100 3100 39000 2348.5
1988-07-11 0 3050 2900 3050 33000 2310.6
1988-07-12 0 3200 3000 3200 31000 2424.2
1988-07-13 0 3400 3270 3300 16000 2500
1988-07-14 0 3500 3400 3500 10000 2651.5
1988-07-15 0 3500 3490 3500 19000 2651.5
1988-07-18 0 3510 3490 3490 9000 2643.9
1988-07-19 0 3400 3300 3300 3000 2500
1988-07-20 0 3210 3210 3210 1000 2431.8
1988-07-21 0 3300 3210 3210 8000 2431.8
1988-07-22 0 3250 3210 3210 5000 2431.8
1988-07-23 0 3210 3200 3200 3000 2424.2
1988-07-25 0 3300 3280 3300 4000 2500
1988-07-26 0 3210 3110 3110 6000 2356.1
1988-07-27 0 3300 3150 3160 4000 2393.9
1988-07-28 0 3250 3150 3150 6000 2386.4
1988-07-29 0 3250 3250 3250 1000 2462.1
1988-07-30 0 3250 3250 3250 2000 2462.1
1988-08-01 0 3250 3250 3250 1000 2462.1
1988-08-02 0 3200 3190 3190 5000 2416.7
1988-08-03 0 3250 3240 3250 2000 2462.1
1988-08-04 0 3200 3150 3150 7000 2386.4
1988-08-05 0 3200 3200 3200 1000 2424.2
1988-08-06 0 3150 3060 3060 4000 2318.2
1988-08-08 0 3150 3060 3100 4000 2348.5
1988-08-09 0 3100 3100 3100 3000 2348.5
1988-08-10 0 3100 3050 3050 4000 2310.6
1988-08-12 0 3110 3030 3030 5000 2295.5
1988-08-15 0 3090 3050 3050 2000 2310.6
1988-08-18 0 3060 3050 3050 4000 2310.6
1988-08-19 0 3040 3040 3040 1000 2303
1988-08-22 0 3040 3040 3040 1000 2303
1988-08-23 0 3040 3040 3040 2000 2303
1988-08-24 0 3030 3030 3030 4000 2295.5
1988-08-25 0 3020 3000 3000 4000 2272.7
1988-08-26 0 2910 2900 2900 4000 2197
1988-08-27 0 2910 2910 2910 1000 2204.5
1988-08-29 0 2930 2930 2930 1000 2219.7
1988-08-30 0 3020 3020 3020 1000 2287.9
1988-08-31 0 2960 2910 2960 2000 2242.4
1988-09-01 0 2970 2930 2930 2000 2219.7
1988-09-02 0 2950 2950 2950 3000 2234.9
1988-09-03 0 2950 2950 2950 2000 2234.9
1988-09-05 0 3000 2950 2950 4000 2234.9
1988-09-06 0 2950 2890 2890 8000 2189.4
1988-09-07 0 2870 2850 2860 5000 2166.7
1988-09-08 0 2850 2800 2850 10000 2159.1
1988-09-09 0 2850 2850 2850 7000 2159.1
1988-09-12 0 2860 2800 2800 10000 2121.2
1988-09-13 0 2810 2810 2810 1000 2128.8
1988-09-14 0 2850 2800 2800 12000 2121.2
1988-09-16 0 2900 2850 2850 7000 2159.1
1988-09-19 0 2900 2800 2800 17000 2121.2
1988-09-20 0 2820 2800 2820 12000 2136.4
1988-09-21 0 2850 2800 2800 17000 2121.2
1988-09-22 0 2820 2800 2800 15000 2121.2
1988-09-24 0 2810 2810 2810 1000 2128.8
1988-09-26 0 2810 2810 2810 3000 2128.8
1988-09-27 0 2810 2800 2800 14000 2121.2
1988-09-28 0 2850 2800 2800 5000 2121.2
1988-09-29 0 3100 2950 3100 2000 2348.5
1988-09-30 0 3100 3000 3000 5000 2272.7
1988-10-01 0 3100 3100 3100 10000 2348.5
1988-10-03 0 3100 3100 3100 2000 2348.5
1988-10-05 0 3050 3040 3050 4000 2310.6
1988-10-06 0 3000 3000 3000 2000 2272.7
1988-10-07 0 2960 2960 2960 1000 2242.4
1988-10-11 0 3000 2960 3000 6000 2272.7
1988-10-12 0 3000 2960 2960 6000 2242.4
1988-10-13 0 3000 3000 3000 4000 2272.7
1988-10-14 0 3000 2950 3000 4000 2272.7
1988-10-18 0 3000 2800 3000 7000 2272.7
1988-10-19 0 3000 2990 3000 11000 2272.7
1988-10-20 0 2850 2850 2850 1000 2159.1
1988-10-22 0 2980 2950 2950 2000 2234.9
1988-10-24 0 3000 2900 2900 3000 2197
1988-10-25 0 2950 2850 2950 3000 2234.9
1988-10-26 0 2850 2850 2850 6000 2159.1
1988-10-27 0 2850 2810 2850 3000 2159.1
1988-10-28 0 3000 2990 3000 11000 2272.7
1988-10-29 0 2900 2900 2900 1000 2197
1988-11-01 0 2910 2910 2910 1000 2204.5
1988-11-02 0 2910 2850 2850 14000 2159.1
1988-11-04 0 2850 2850 2850 12000 2159.1
1988-11-05 0 2850 2850 2850 1000 2159.1
1988-11-07 0 2810 2810 2810 2000 2128.8
1988-11-09 0 2900 2900 2900 2000 2197
1988-11-10 0 2900 2820 2820 3000 2136.4
1988-11-11 0 3050 2910 3020 22000 2287.9
1988-11-14 0 3090 3080 3080 6000 2333.3
1988-11-15 0 3000 3000 3000 4000 2272.7
1988-11-16 0 3010 3000 3000 5000 2272.7
1988-11-17 0 3000 2990 2990 4000 2265.2
1988-11-18 0 3000 2950 2980 5000 2257.6
1988-11-21 0 3000 2960 2980 9000 2257.6
1988-11-22 0 2990 2960 2980 5000 2257.6
1988-11-24 0 2970 2960 2960 2000 2242.4
1988-11-25 0 2960 2950 2960 8000 2242.4
1988-11-26 0 3000 2970 3000 4000 2272.7
1988-11-28 0 3080 3010 3080 3000 2333.3
1988-11-29 0 3080 3050 3080 4000 2333.3
1988-11-30 0 3080 3080 3080 8000 2333.3
1988-12-01 0 3100 3090 3100 4000 2348.5
1988-12-02 0 3100 3080 3100 7000 2348.5
1988-12-03 0 3100 3090 3090 5000 2340.9
1988-12-05 0 3100 3070 3070 5000 2325.8
1988-12-06 0 3090 3080 3090 2000 2340.9
1988-12-07 0 3090 3080 3080 6000 2333.3
1988-12-08 0 3090 3050 3050 12000 2310.6
1988-12-09 0 3090 3050 3080 17000 2333.3
1988-12-12 0 3090 3070 3080 12000 2333.3
1988-12-13 0 3100 3060 3100 11000 2348.5
1988-12-14 0 3090 3080 3090 11000 2340.9
1988-12-15 0 3080 3060 3060 11000 2318.2
1988-12-16 0 3060 3000 3000 33000 2272.7
1988-12-19 0 3000 2900 2950 6000 2234.9
1988-12-20 0 2890 2750 2760 30000 2090.9
1988-12-21 0 3000 2810 3000 15000 2272.7
1988-12-22 0 3000 2900 2900 16000 2197
1988-12-23 0 2990 2900 2990 17000 2265.2
1988-12-24 0 2730 2700 2730 4000 2481.8
1988-12-27 0 2700 2640 2640 7000 2400
1988-12-28 0 2700 2550 2700 8000 2454.6


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。