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
1991-01-04 0 2650 2650 2650 1000 2650
1991-01-07 0 2660 2650 2650 8000 2650
1991-01-08 0 2640 2500 2500 3000 2500
1991-01-09 0 2500 2500 2500 1000 2500
1991-01-10 0 2500 2500 2500 4000 2500
1991-01-11 0 2500 2450 2450 4000 2450
1991-01-14 0 2440 2400 2400 4000 2400
1991-01-16 0 2400 2320 2320 5000 2320
1991-01-17 0 2380 2300 2380 5000 2380
1991-01-18 0 2410 2400 2410 2000 2410
1991-01-21 0 2410 2400 2400 4000 2400
1991-01-22 0 2410 2350 2400 8000 2400
1991-01-23 0 2350 2350 2350 7000 2350
1991-01-24 0 2360 2350 2350 9000 2350
1991-01-25 0 2310 2260 2300 5000 2300
1991-01-28 0 2300 2250 2250 11000 2250
1991-01-29 0 2280 2240 2280 12000 2280
1991-01-30 0 2440 2260 2440 50000 2440
1991-01-31 0 2450 2400 2400 10000 2400
1991-02-01 0 2400 2360 2360 2000 2360
1991-02-04 0 2390 2360 2360 5000 2360
1991-02-05 0 2550 2500 2550 14000 2550
1991-02-06 0 2650 2550 2650 37000 2650
1991-02-07 0 2690 2600 2650 10000 2650
1991-02-08 0 2700 2600 2700 29000 2700
1991-02-12 0 2990 2860 2990 19000 2990
1991-02-13 0 3080 2900 3010 35000 3010
1991-02-14 0 3350 3030 3250 63000 3250
1991-02-15 0 3380 3140 3380 59000 3380
1991-02-18 0 3450 3400 3400 16000 3400
1991-02-19 0 3350 3300 3300 18000 3300
1991-02-20 0 3300 3200 3200 3000 3200
1991-02-21 0 3050 3000 3050 5000 3050
1991-02-22 0 3050 3000 3050 6000 3050
1991-02-25 0 3050 3050 3050 4000 3050
1991-02-26 0 3050 3000 3000 13000 3000
1991-02-27 0 3050 3000 3050 4000 3050
1991-02-28 0 3060 2960 2960 8000 2960
1991-03-01 0 2990 2900 2900 9000 2900
1991-03-04 0 3000 2850 3000 19000 3000
1991-03-05 0 3010 2980 3000 14000 3000
1991-03-06 0 3050 3010 3010 12000 3010
1991-03-07 0 3100 3050 3050 21000 3050
1991-03-08 0 3100 3000 3050 8000 3050
1991-03-11 0 3000 3000 3000 1000 3000
1991-03-12 0 3000 2980 2990 6000 2990
1991-03-13 0 3050 2980 3050 7000 3050
1991-03-14 0 3040 3040 3040 1000 3040
1991-03-15 0 3050 3040 3050 5000 3050
1991-03-18 0 3050 3040 3040 14000 3040
1991-03-19 0 3050 3000 3000 13000 3000
1991-03-20 0 3050 2950 3050 9000 3050
1991-03-22 0 3050 3020 3020 12000 3020
1991-03-25 0 3100 3010 3020 13000 3020
1991-03-26 0 3000 2990 3000 5000 3000
1991-03-27 0 3300 3000 3300 36000 3300
1991-03-28 0 3650 3400 3600 118000 3600
1991-03-29 0 4100 3910 4100 180000 4100
1991-04-01 0 4150 3960 3960 138000 3960
1991-04-02 0 4000 3800 3800 38000 3800
1991-04-03 0 3800 3650 3800 51000 3800
1991-04-04 0 4000 3780 3900 67000 3900
1991-04-05 0 4100 4010 4010 67000 4010
1991-04-08 0 4050 3950 4000 9000 4000
1991-04-09 0 3990 3800 3920 5000 3920
1991-04-10 0 3900 3820 3900 23000 3900
1991-04-11 0 4000 3840 4000 23000 4000
1991-04-12 0 4130 3980 4090 87000 4090
1991-04-15 0 4130 4000 4000 34000 4000
1991-04-16 0 4100 4050 4090 54000 4090
1991-04-17 0 4090 4000 4000 34000 4000
1991-04-18 0 3990 3820 3820 14000 3820
1991-04-19 0 3950 3750 3950 33000 3950
1991-04-22 0 4450 4010 4450 199000 4450
1991-04-23 0 4450 4260 4270 126000 4270
1991-04-24 0 4400 4280 4400 106000 4400
1991-04-25 0 4500 4350 4500 225000 4500
1991-04-26 0 4750 4550 4750 379000 4750
1991-04-30 0 4930 4550 4600 428000 4600
1991-05-01 0 4880 4660 4750 297000 4750
1991-05-02 0 5200 4850 5200 439000 5200
1991-05-07 0 5300 5000 5100 213000 5100
1991-05-08 0 5200 5000 5100 210000 5100
1991-05-09 0 5190 5000 5050 134000 5050
1991-05-10 0 5050 4800 4900 118000 4900
1991-05-13 0 4880 4700 4750 80000 4750
1991-05-14 0 4750 4620 4750 32000 4750
1991-05-15 0 4900 4750 4840 45000 4840
1991-05-16 0 4750 4660 4660 23000 4660
1991-05-17 0 4660 4550 4550 31000 4550
1991-05-20 0 4900 4560 4900 90000 4900
1991-05-21 0 4940 4750 4900 76000 4900
1991-05-22 0 4940 4750 4750 65000 4750
1991-05-23 0 4910 4770 4770 43000 4770
1991-05-24 0 4750 4650 4700 22000 4700
1991-05-27 0 4600 4470 4470 16000 4470
1991-05-28 0 4600 4480 4550 16000 4550
1991-05-29 0 4830 4650 4820 48000 4820
1991-05-30 0 5040 4880 4950 128000 4950
1991-05-31 0 5000 4890 4890 45000 4890
1991-06-03 0 4950 4750 4750 12000 4750
1991-06-04 0 4800 4650 4790 29000 4790
1991-06-05 0 4990 4800 4910 88000 4910
1991-06-06 0 5020 4960 4980 81000 4980
1991-06-07 0 5350 5010 5300 427000 5300
1991-06-10 0 5400 5150 5250 252000 5250
1991-06-11 0 5400 5150 5400 270000 5400
1991-06-12 0 5490 5200 5200 194000 5200
1991-06-13 0 5290 5050 5150 40000 5150
1991-06-14 0 5220 5100 5100 60000 5100
1991-06-17 0 5190 5050 5190 34000 5190
1991-06-18 0 5200 5150 5150 62000 5150
1991-06-19 0 5090 5000 5010 34000 5010
1991-06-20 0 5000 4900 4900 18000 4900
1991-06-21 0 5240 5000 5200 108000 5200
1991-06-24 0 5200 5000 5150 60000 5150
1991-06-25 0 5100 4930 5000 18000 5000
1991-06-26 0 5340 5000 5000 158000 5000
1991-06-27 0 5330 5030 5030 212000 5030
1991-06-28 0 5180 4950 4950 73000 4950
1991-07-01 0 5050 4960 5000 40000 5000
1991-07-02 0 5000 4900 4990 10000 4990
1991-07-03 0 4950 4800 4800 7000 4800
1991-07-04 0 4500 4350 4400 12000 4400
1991-07-05 0 4590 4400 4420 24000 4420
1991-07-08 0 4400 4150 4150 2000 4150
1991-07-09 0 4100 3890 4050 20000 4050
1991-07-10 0 4450 4100 4450 22000 4450
1991-07-11 0 4450 4250 4400 14000 4400
1991-07-12 0 4590 4400 4450 26000 4450
1991-07-15 0 4600 4500 4600 10000 4600
1991-07-16 0 4700 4300 4300 13000 4300
1991-07-17 0 4410 4320 4320 12000 4320
1991-07-18 0 4320 4250 4290 15000 4290
1991-07-19 0 4300 4200 4290 36000 4290
1991-07-22 0 4310 4100 4150 10000 4150
1991-07-23 0 4150 4150 4150 1000 4150
1991-07-24 0 4400 4160 4300 10000 4300
1991-07-25 0 4390 4200 4200 7000 4200
1991-07-26 0 4300 4250 4300 4000 4300
1991-07-29 0 4300 4150 4150 12000 4150
1991-07-30 0 4200 4150 4200 3000 4200
1991-07-31 0 4230 4200 4200 3000 4200
1991-08-01 0 4200 4200 4200 7000 4200
1991-08-02 0 4400 4200 4400 11000 4400
1991-08-05 0 4400 4200 4200 9000 4200
1991-08-06 0 4230 4150 4150 7000 4150
1991-08-07 0 4150 4100 4100 8000 4100
1991-08-08 0 4150 4100 4150 3000 4150
1991-08-09 0 4140 4050 4050 4000 4050
1991-08-12 0 3950 3900 3950 5000 3950
1991-08-13 0 3970 3950 3970 6000 3970
1991-08-14 0 4150 4000 4150 13000 4150
1991-08-15 0 4300 4010 4300 16000 4300
1991-08-16 0 4450 4250 4250 20000 4250
1991-08-19 0 3950 3750 3750 6000 3750
1991-08-20 0 3740 3550 3700 15000 3700
1991-08-21 0 3950 3700 3850 16000 3850
1991-08-22 0 4050 3900 3900 12000 3900
1991-08-23 0 3900 3850 3860 3000 3860
1991-08-26 0 3820 3700 3710 20000 3710
1991-08-27 0 3840 3700 3700 31000 3700
1991-08-28 0 3750 3600 3600 22000 3600
1991-08-29 0 3600 3510 3550 13000 3550
1991-08-30 0 3650 3550 3550 16000 3550
1991-09-02 0 3600 3500 3550 9000 3550
1991-09-03 0 3600 3600 3600 3000 3600
1991-09-04 0 3550 3550 3550 1000 3550
1991-09-05 0 3550 3550 3550 1000 3550
1991-09-06 0 3550 3530 3550 5000 3550
1991-09-09 0 3550 3550 3550 3000 3550
1991-09-11 0 3570 3550 3560 5000 3560
1991-09-12 0 3560 3500 3500 8000 3500
1991-09-13 0 3500 3450 3450 64000 3450
1991-09-17 0 3450 3350 3350 6000 3350
1991-09-18 0 3420 3300 3400 42000 3400
1991-09-19 0 3450 3350 3400 23000 3400
1991-09-20 0 3680 3550 3680 5000 3680
1991-09-24 0 4090 3750 4090 36000 4090
1991-09-25 0 4300 4110 4210 64000 4210
1991-09-26 0 4400 4320 4380 43000 4380
1991-09-27 0 4450 4390 4440 32000 4440
1991-09-30 0 4410 4280 4280 3000 4280
1991-10-01 0 4400 4280 4300 63000 4300
1991-10-02 0 4300 4250 4250 2000 4250
1991-10-03 0 4150 4100 4100 3000 4100
1991-10-04 0 4100 4000 4000 5000 4000
1991-10-07 0 3900 3840 3840 6000 3840
1991-10-08 0 3960 3900 3960 5000 3960
1991-10-09 0 4030 3910 4030 14000 4030
1991-10-11 0 4030 4030 4030 1000 4030
1991-10-14 0 4020 3910 3910 38000 3910
1991-10-15 0 4000 3850 4000 17000 4000
1991-10-16 0 4000 3950 3950 19000 3950
1991-10-18 0 3900 3850 3900 7000 3900
1991-10-21 0 3900 3900 3900 20000 3900
1991-10-22 0 4100 3990 4100 9000 4100
1991-10-23 0 4120 4000 4120 6000 4120
1991-10-24 0 4300 4250 4250 9000 4250
1991-10-25 0 4250 4150 4150 9000 4150
1991-10-28 4300 4300 4200 4200 11000 4200
1991-10-29 4180 4180 3970 4000 14000 4000
1991-10-30 3950 3950 3950 3950 9000 3950
1991-10-31 3850 3950 3800 3950 9000 3950
1991-11-01 3900 3900 3900 3900 31000 3900
1991-11-05 3900 3900 3820 3820 4000 3820
1991-11-06 3820 3830 3820 3820 4000 3820
1991-11-07 3810 3810 3810 3810 1000 3810
1991-11-08 3700 3700 3500 3500 18000 3500
1991-11-11 3510 3510 3510 3510 1000 3510
1991-11-12 3520 3520 3520 3520 1000 3520
1991-11-13 3600 3600 3550 3550 6000 3550
1991-11-14 3570 3600 3570 3600 4000 3600
1991-11-15 3560 3660 3560 3560 34000 3560
1991-11-18 3550 3550 3480 3480 12000 3480
1991-11-19 3570 3570 3570 3570 1000 3570
1991-11-21 3500 3510 3400 3400 9000 3400
1991-11-22 3290 3300 3200 3200 8000 3200
1991-11-25 3200 3200 3200 3200 1000 3200
1991-11-26 3200 3200 3200 3200 1000 3200
1991-11-27 3200 3200 3100 3100 6000 3100
1991-11-28 3100 3100 3000 3000 10000 3000
1991-11-29 3020 3020 3000 3000 13000 3000
1991-12-03 3100 3100 2960 3000 11000 3000
1991-12-04 3000 3000 2950 3000 10000 3000
1991-12-05 3000 3000 3000 3000 3000 3000
1991-12-06 2990 2990 2900 2900 7000 2900
1991-12-09 2900 2900 2900 2900 4000 2900
1991-12-10 2850 2850 2800 2800 9000 2800
1991-12-11 2760 2760 2760 2760 2000 2760
1991-12-12 2780 2850 2780 2850 6000 2850
1991-12-13 2840 2900 2840 2900 7000 2900
1991-12-16 2950 3000 2920 2920 4000 2920
1991-12-17 2960 2960 2950 2950 4000 2950
1991-12-18 2970 2970 2900 2900 9000 2900
1991-12-19 2800 2800 2750 2750 5000 2750
1991-12-20 2690 2690 2500 2500 17000 2500
1991-12-24 2500 2600 2500 2500 30000 2500
1991-12-25 2500 2550 2500 2550 6000 2550
1991-12-27 2750 2750 2750 2750 2000 2750
1991-12-30 2800 2800 2800 2800 2000 2800


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。