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
1992-01-06 2950 2950 2950 2950 1000 2950
1992-01-07 3000 3000 2990 2990 2000 2990
1992-01-08 3010 3010 2950 2950 12000 2950
1992-01-09 2800 2800 2800 2800 2000 2800
1992-01-10 2800 2800 2700 2700 4000 2700
1992-01-13 2700 2700 2700 2700 2000 2700
1992-01-16 2610 2610 2610 2610 4000 2610
1992-01-17 2600 2600 2560 2560 7000 2560
1992-01-20 2560 2560 2500 2500 5000 2500
1992-01-21 2510 2510 2500 2500 9000 2500
1992-01-22 2510 2590 2500 2590 18000 2590
1992-01-23 2570 2600 2570 2600 4000 2600
1992-01-24 2610 2650 2600 2600 6000 2600
1992-01-27 2570 2570 2500 2500 3000 2500
1992-01-28 2510 2550 2500 2550 5000 2550
1992-01-29 2560 2600 2560 2600 3000 2600
1992-01-30 2650 2730 2650 2700 8000 2700
1992-01-31 2730 2890 2700 2890 11000 2890
1992-02-03 2900 2920 2900 2900 4000 2900
1992-02-04 2900 2900 2850 2850 4000 2850
1992-02-05 2800 2940 2800 2940 11000 2940
1992-02-06 2940 2980 2900 2980 13000 2980
1992-02-07 2900 3050 2900 3050 16000 3050
1992-02-10 3000 3000 3000 3000 4000 3000
1992-02-13 2800 2800 2800 2800 2000 2800
1992-02-14 2850 2850 2800 2800 3000 2800
1992-02-17 2800 2800 2800 2800 2000 2800
1992-02-18 2710 2740 2700 2700 5000 2700
1992-02-19 2700 2700 2700 2700 1000 2700
1992-02-21 2700 2700 2700 2700 1000 2700
1992-02-24 2650 2700 2650 2700 2000 2700
1992-02-25 2700 2800 2700 2800 4000 2800
1992-02-27 2750 2800 2750 2800 3000 2800
1992-02-28 2790 2800 2750 2750 7000 2750
1992-03-02 2710 2720 2700 2720 4000 2720
1992-03-03 2710 2710 2710 2710 2000 2710
1992-03-04 2710 2710 2700 2700 5000 2700
1992-03-05 2650 2650 2600 2600 6000 2600
1992-03-06 2600 2600 2600 2600 7000 2600
1992-03-09 2600 2600 2600 2600 2000 2600
1992-03-10 2600 2600 2550 2550 2000 2550
1992-03-11 2550 2550 2530 2550 15000 2550
1992-03-12 2630 2630 2550 2630 4000 2630
1992-03-13 2630 2770 2630 2770 7000 2770
1992-03-16 2790 2790 2650 2650 4000 2650
1992-03-17 2600 2730 2600 2730 8000 2730
1992-03-18 2690 2690 2530 2530 9000 2530
1992-03-19 2550 2850 2550 2850 28000 2850
1992-03-23 2750 2750 2750 2750 1000 2750
1992-03-24 2750 2750 2550 2550 3000 2550
1992-03-25 2550 2550 2530 2550 7000 2550
1992-03-27 2570 2570 2570 2570 2000 2570
1992-03-30 2570 2570 2570 2570 2000 2570
1992-03-31 2580 2580 2570 2570 6000 2570
1992-04-01 2570 2580 2550 2550 6000 2550
1992-04-02 2540 2540 2450 2450 19000 2450
1992-04-03 2400 2400 2300 2300 7000 2300
1992-04-06 2300 2300 2300 2300 2000 2300
1992-04-08 2390 2390 2300 2300 11000 2300
1992-04-09 2300 2300 2250 2250 6000 2250
1992-04-10 2250 2300 2200 2200 9000 2200
1992-04-14 2260 2340 2260 2340 7000 2340
1992-04-15 2350 2350 2340 2340 5000 2340
1992-04-16 2450 2450 2430 2430 4000 2430
1992-04-17 2460 2510 2460 2470 7000 2470
1992-04-20 2480 2490 2480 2480 6000 2480
1992-04-21 2480 2500 2410 2410 4000 2410
1992-04-22 2350 2350 2350 2350 1000 2350
1992-04-23 2400 2400 2370 2400 4000 2400
1992-04-24 2400 2400 2400 2400 1000 2400
1992-04-27 2400 2400 2400 2400 1000 2400
1992-04-28 2400 2400 2400 2400 3000 2400
1992-05-01 2390 2500 2390 2500 2000 2500
1992-05-07 2400 2400 2400 2400 4000 2400
1992-05-08 2400 2400 2350 2350 7000 2350
1992-05-12 2350 2400 2350 2400 7000 2400
1992-05-13 2500 2580 2500 2580 4000 2580
1992-05-14 2560 2600 2550 2550 8000 2550
1992-05-19 2400 2400 2400 2400 3000 2400
1992-05-20 2360 2400 2350 2400 4000 2400
1992-05-21 2350 2400 2350 2350 10000 2350
1992-05-22 2350 2350 2320 2320 3000 2320
1992-05-26 2320 2320 2300 2300 3000 2300
1992-05-27 2270 2270 2270 2270 1000 2270
1992-05-28 2230 2260 2200 2200 14000 2200
1992-05-29 2300 2300 2200 2200 5000 2200
1992-06-01 2200 2200 2200 2200 2000 2200
1992-06-02 2160 2160 2160 2160 3000 2160
1992-06-03 2210 2210 2210 2210 4000 2210
1992-06-04 2200 2200 2200 2200 5000 2200
1992-06-05 2170 2180 2170 2180 2000 2180
1992-06-08 2160 2160 2100 2100 4000 2100
1992-06-09 2100 2100 2100 2100 1000 2100
1992-06-10 2110 2110 2110 2110 1000 2110
1992-06-11 2110 2110 2110 2110 1000 2110
1992-06-12 2090 2090 2000 2000 7000 2000
1992-06-15 1900 1900 1700 1750 20000 1750
1992-06-16 1870 1960 1840 1960 5000 1960
1992-06-17 1960 1960 1960 1960 2000 1960
1992-06-19 1930 2090 1930 2090 4000 2090
1992-06-23 1970 1970 1970 1970 1000 1970
1992-06-24 1970 1970 1890 1890 5000 1890
1992-06-25 1890 1890 1890 1890 1000 1890
1992-06-30 1980 1980 1980 1980 2000 1980
1992-07-02 1900 1980 1900 1980 2000 1980
1992-07-06 1950 1950 1950 1950 1000 1950
1992-07-07 1920 1920 1920 1920 2000 1920
1992-07-08 1910 1910 1910 1910 2000 1910
1992-07-09 1900 1900 1890 1890 3000 1890
1992-07-10 1850 1850 1850 1850 6000 1850
1992-07-13 1860 1860 1860 1860 1000 1860
1992-07-14 1860 1860 1860 1860 1000 1860
1992-07-15 1860 1860 1860 1860 1000 1860
1992-07-16 1860 1860 1850 1850 4000 1850
1992-07-17 1820 1820 1800 1800 8000 1800
1992-07-20 1780 1780 1780 1780 2000 1780
1992-07-21 1690 1690 1690 1690 6000 1690
1992-07-22 1660 1660 1500 1500 13000 1500
1992-07-23 1500 1500 1440 1500 8000 1500
1992-07-24 1550 1550 1550 1550 2000 1550
1992-07-27 1570 1570 1570 1570 1000 1570
1992-07-28 1570 1610 1570 1600 6000 1600
1992-07-29 1610 1610 1600 1600 9000 1600
1992-07-30 1610 1610 1600 1600 5000 1600
1992-07-31 1690 1690 1690 1690 2000 1690
1992-08-04 1550 1550 1500 1500 3000 1500
1992-08-05 1510 1510 1500 1500 10000 1500
1992-08-06 1500 1500 1450 1450 6000 1450
1992-08-07 1450 1450 1450 1450 5000 1450
1992-08-10 1450 1450 1450 1450 1000 1450
1992-08-12 1400 1400 1400 1400 5000 1400
1992-08-13 1450 1450 1330 1330 4000 1330
1992-08-14 1330 1330 1330 1330 2000 1330
1992-08-17 1350 1350 1350 1350 3000 1350
1992-08-18 1350 1360 1350 1360 2000 1360
1992-08-20 1450 1450 1450 1450 3000 1450
1992-08-21 1440 1470 1440 1470 18000 1470
1992-08-25 1630 1630 1630 1630 4000 1630
1992-08-26 1670 1690 1670 1670 7000 1670
1992-08-27 1690 1700 1690 1700 10000 1700
1992-08-28 1700 1750 1700 1750 9000 1750
1992-08-31 1750 1800 1750 1800 4000 1800
1992-09-01 1850 1850 1820 1850 8000 1850
1992-09-02 1900 1900 1870 1870 4000 1870
1992-09-03 1870 1870 1800 1830 3000 1830
1992-09-04 1830 1830 1830 1830 5000 1830
1992-09-07 1900 1900 1900 1900 1000 1900
1992-09-08 1900 1900 1900 1900 4000 1900
1992-09-09 1800 1800 1800 1800 1000 1800
1992-09-10 1800 1800 1800 1800 1000 1800
1992-09-11 1900 1900 1900 1900 3000 1900
1992-09-16 1800 1800 1750 1750 4000 1750
1992-09-18 1600 1600 1600 1600 3000 1600
1992-09-21 1570 1570 1570 1570 2000 1570
1992-09-22 1550 1550 1550 1550 7000 1550
1992-09-25 1550 1560 1550 1560 6000 1560
1992-09-29 1780 1780 1780 1780 1000 1780
1992-09-30 1790 1790 1700 1700 4000 1700
1992-10-02 1630 1630 1630 1630 1000 1630
1992-10-05 1630 1630 1630 1630 4000 1630
1992-10-06 1630 1630 1630 1630 5000 1630
1992-10-07 1560 1560 1560 1560 1000 1560
1992-10-08 1580 1600 1580 1600 2000 1600
1992-10-09 1570 1570 1560 1560 3000 1560
1992-10-12 1560 1560 1560 1560 3000 1560
1992-10-13 1560 1560 1560 1560 6000 1560
1992-10-14 1560 1560 1530 1530 6000 1530
1992-10-15 1510 1510 1510 1510 1000 1510
1992-10-16 1510 1510 1510 1510 11000 1510
1992-10-19 1530 1550 1530 1550 3000 1550
1992-10-20 1550 1550 1550 1550 3000 1550
1992-10-22 1530 1530 1500 1500 7000 1500
1992-10-23 1500 1530 1500 1530 5000 1530
1992-10-27 1560 1560 1560 1560 1000 1560
1992-10-28 1560 1600 1560 1600 11000 1600
1992-10-29 1600 1610 1600 1610 6000 1610
1992-10-30 1590 1600 1590 1600 4000 1600
1992-11-04 1510 1510 1510 1510 2000 1510
1992-11-05 1510 1510 1500 1510 9000 1510
1992-11-06 1510 1510 1510 1510 1000 1510
1992-11-11 1480 1480 1460 1480 4000 1480
1992-11-12 1480 1480 1460 1460 2000 1460
1992-11-13 1470 1470 1450 1450 5000 1450
1992-11-17 1400 1450 1400 1450 6000 1450
1992-11-18 1450 1450 1450 1450 2000 1450
1992-11-19 1460 1460 1460 1460 2000 1460
1992-11-20 1440 1440 1360 1360 3000 1360
1992-11-24 1370 1370 1370 1370 4000 1370
1992-11-25 1370 1380 1370 1380 4000 1380
1992-11-26 1380 1400 1380 1400 12000 1400
1992-11-27 1440 1440 1420 1430 10000 1430
1992-11-30 1430 1500 1430 1480 11000 1480
1992-12-01 1480 1550 1480 1510 4000 1510
1992-12-02 1520 1580 1520 1580 13000 1580
1992-12-03 1640 1640 1610 1640 12000 1640
1992-12-04 1630 1640 1540 1640 15000 1640
1992-12-07 1640 1640 1550 1550 5000 1550
1992-12-08 1550 1560 1550 1560 4000 1560
1992-12-09 1560 1560 1550 1560 13000 1560
1992-12-10 1550 1550 1550 1550 1000 1550
1992-12-11 1550 1550 1500 1500 6000 1500
1992-12-14 1500 1500 1450 1450 3000 1450
1992-12-15 1450 1450 1380 1400 51000 1400
1992-12-16 1400 1450 1390 1400 104000 1400
1992-12-17 1400 1510 1400 1480 81000 1480
1992-12-18 1510 1550 1500 1540 18000 1540
1992-12-21 1540 1550 1530 1540 12000 1540
1992-12-22 1530 1530 1500 1500 9000 1500
1992-12-24 1500 1500 1470 1480 5000 1480
1992-12-25 1480 1480 1420 1420 9000 1420
1992-12-28 1430 1440 1430 1440 7000 1440
1992-12-29 1490 1490 1470 1470 2000 1470
1992-12-30 1460 1460 1460 1460 2000 1460


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。