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
1995-01-04 2300 2340 2300 2340 4000 2340
1995-01-05 2350 2380 2300 2300 15000 2300
1995-01-06 2310 2400 2300 2400 21000 2400
1995-01-09 2400 2480 2400 2470 60000 2470
1995-01-10 2490 2700 2450 2680 84000 2680
1995-01-11 2720 2830 2720 2750 546000 2750
1995-01-12 2760 2760 2590 2640 207000 2640
1995-01-13 2640 2650 2570 2640 69000 2640
1995-01-17 2600 2600 2310 2490 27000 2490
1995-01-18 2490 2490 2300 2300 8000 2300
1995-01-19 2300 2300 2150 2220 22000 2220
1995-01-20 2190 2200 2160 2200 34000 2200
1995-01-23 2180 2180 2060 2060 39000 2060
1995-01-24 2050 2260 2040 2260 16000 2260
1995-01-25 2310 2310 2150 2150 33000 2150
1995-01-26 2170 2170 2110 2120 21000 2120
1995-01-27 2120 2120 2060 2080 24000 2080
1995-01-30 2080 2100 2060 2060 30000 2060
1995-01-31 2050 2100 2030 2100 29000 2100
1995-02-01 2010 2010 2000 2010 16000 2010
1995-02-02 2060 2150 2060 2150 16000 2150
1995-02-03 2150 2160 2100 2100 8000 2100
1995-02-06 2160 2160 2090 2100 10000 2100
1995-02-07 2100 2100 2060 2060 21000 2060
1995-02-08 2080 2080 2000 2000 9000 2000
1995-02-09 2010 2030 2000 2030 11000 2030
1995-02-10 2040 2100 2040 2060 14000 2060
1995-02-13 2070 2100 2070 2090 19000 2090
1995-02-14 2080 2080 2070 2070 10000 2070
1995-02-15 2070 2070 2060 2070 8000 2070
1995-02-16 2070 2070 2060 2070 10000 2070
1995-02-17 2060 2080 2050 2080 7000 2080
1995-02-20 2100 2100 2080 2080 2000 2080
1995-02-21 2080 2080 2080 2080 2000 2080
1995-02-22 2070 2080 2050 2050 4000 2050
1995-02-23 2050 2050 2000 2000 7000 2000
1995-02-24 2010 2010 1980 1980 10000 1980
1995-02-27 1910 1910 1900 1910 6000 1910
1995-02-28 1920 1960 1920 1960 3000 1960
1995-03-01 1970 1970 1950 1960 8000 1960
1995-03-02 1940 2000 1940 1970 9000 1970
1995-03-03 1990 2000 1970 1990 7000 1990
1995-03-06 1980 1980 1950 1950 3000 1950
1995-03-08 1960 1960 1910 1910 4000 1910
1995-03-09 1910 1910 1900 1900 13000 1900
1995-03-10 1860 1860 1850 1850 8000 1850
1995-03-13 1900 1900 1880 1880 4000 1880
1995-03-14 1870 1870 1780 1840 22000 1840
1995-03-15 1840 1840 1810 1810 3000 1810
1995-03-16 1840 1850 1830 1830 24000 1830
1995-03-17 1840 1840 1830 1830 4000 1830
1995-03-20 1840 1850 1800 1840 11000 1840
1995-03-22 1850 1850 1830 1830 7000 1830
1995-03-23 1830 1840 1830 1840 19000 1840
1995-03-24 1840 1840 1820 1830 13000 1830
1995-03-27 1830 1860 1830 1830 17000 1830
1995-03-28 1840 1900 1840 1870 13000 1870
1995-03-29 1920 1940 1920 1930 14000 1930
1995-03-30 1980 2000 1970 1990 18000 1990
1995-03-31 2020 2100 2000 2000 7000 2000
1995-04-03 1970 1980 1870 1870 8000 1870
1995-04-04 1900 1900 1890 1890 16000 1890
1995-04-05 1880 1900 1880 1900 11000 1900
1995-04-06 1900 1900 1880 1880 8000 1880
1995-04-07 1830 1850 1830 1850 4000 1850
1995-04-10 1850 1860 1840 1860 4000 1860
1995-04-11 1870 1900 1870 1880 5000 1880
1995-04-12 1900 1900 1870 1870 5000 1870
1995-04-13 1840 1840 1830 1840 10000 1840
1995-04-14 1830 1890 1830 1860 6000 1860
1995-04-17 1810 1840 1780 1800 8000 1800
1995-04-18 1800 1800 1750 1750 10000 1750
1995-04-19 1750 1800 1750 1800 17000 1800
1995-04-20 1800 1800 1760 1800 38000 1800
1995-04-21 1810 1850 1800 1810 10000 1810
1995-04-24 1810 1850 1810 1820 9000 1820
1995-04-25 1800 1840 1800 1800 17000 1800
1995-04-26 1780 1800 1780 1800 8000 1800
1995-04-27 1800 1800 1780 1800 14000 1800
1995-04-28 1800 1900 1800 1900 14000 1900
1995-05-01 1940 2050 1940 2000 31000 2000
1995-05-02 2020 2140 2010 2070 107000 2070
1995-05-08 2120 2150 2100 2100 33000 2100
1995-05-09 2040 2050 2010 2010 20000 2010
1995-05-10 2000 2000 2000 2000 3000 2000
1995-05-11 1990 1990 1870 1870 3000 1870
1995-05-12 1980 2000 1980 1990 7000 1990
1995-05-15 1980 1990 1940 1970 12000 1970
1995-05-16 1900 1910 1880 1890 17000 1890
1995-05-17 1870 1870 1850 1850 14000 1850
1995-05-18 1860 1860 1830 1850 38000 1850
1995-05-19 1820 1850 1820 1850 3000 1850
1995-05-22 1940 1970 1900 1900 11000 1900
1995-05-24 1930 1930 1920 1920 2000 1920
1995-05-25 1950 1950 1900 1920 21000 1920
1995-05-26 1900 1900 1860 1880 13000 1880
1995-05-29 1910 1910 1880 1880 6000 1880
1995-05-30 1900 1910 1900 1910 12000 1910
1995-05-31 1940 1940 1880 1900 13000 1900
1995-06-01 1910 1930 1880 1880 17000 1880
1995-06-02 1860 1930 1860 1930 8000 1930
1995-06-05 1930 1930 1900 1900 4000 1900
1995-06-06 1900 1900 1890 1900 8000 1900
1995-06-07 1900 1900 1880 1880 14000 1880
1995-06-08 1880 1880 1880 1880 5000 1880
1995-06-09 1880 1880 1870 1870 8000 1870
1995-06-12 1870 1900 1840 1840 14000 1840
1995-06-13 1820 1840 1800 1800 13000 1800
1995-06-14 1810 1820 1800 1810 10000 1810
1995-06-15 1810 1820 1810 1820 10000 1820
1995-06-16 1830 1880 1830 1880 7000 1880
1995-06-19 1850 1860 1850 1860 2000 1860
1995-06-20 1880 1880 1870 1880 6000 1880
1995-06-21 1880 1880 1870 1880 16000 1880
1995-06-22 1890 1960 1890 1940 7000 1940
1995-06-23 1960 2000 1950 2000 16000 2000
1995-06-26 2000 2000 2000 2000 1000 2000
1995-06-27 1990 2000 1960 1960 23000 1960
1995-06-28 1980 1990 1900 1990 21000 1990
1995-06-29 2000 2000 1980 2000 15000 2000
1995-06-30 1990 1990 1990 1990 2000 1990
1995-07-03 1950 1950 1950 1950 1000 1950
1995-07-04 1920 1950 1920 1950 11000 1950
1995-07-05 1920 1940 1900 1940 10000 1940
1995-07-06 1940 1940 1890 1930 10000 1930
1995-07-07 1980 2030 1980 2000 24000 2000
1995-07-10 2060 2100 2060 2090 36000 2090
1995-07-11 2090 2140 2060 2140 62000 2140
1995-07-12 2180 2240 2170 2170 57000 2170
1995-07-13 2190 2200 2120 2120 18000 2120
1995-07-14 2120 2120 2060 2060 14000 2060
1995-07-17 2100 2180 2090 2180 31000 2180
1995-07-18 2180 2230 2150 2210 32000 2210
1995-07-19 2220 2230 2190 2220 54000 2220
1995-07-20 2220 2220 2150 2210 30000 2210
1995-07-21 2220 2290 2210 2290 66000 2290
1995-07-24 2250 2280 2240 2280 19000 2280
1995-07-25 2240 2260 2150 2250 33000 2250
1995-07-26 2210 2260 2210 2260 15000 2260
1995-07-27 2260 2370 2260 2350 92000 2350
1995-07-28 2350 2350 2310 2310 23000 2310
1995-07-31 2310 2310 2280 2290 6000 2290
1995-08-01 2290 2300 2280 2280 33000 2280
1995-08-02 2280 2280 2200 2250 17000 2250
1995-08-03 2290 2290 2250 2280 35000 2280
1995-08-04 2290 2300 2250 2280 18000 2280
1995-08-07 2190 2190 2190 2190 1000 2190
1995-08-08 2190 2250 2190 2250 19000 2250
1995-08-09 2250 2300 2250 2290 34000 2290
1995-08-10 2350 2390 2330 2390 45000 2390
1995-08-11 2370 2380 2360 2360 12000 2360
1995-08-14 2360 2360 2250 2270 18000 2270
1995-08-15 2260 2260 2200 2260 37000 2260
1995-08-16 2350 2380 2350 2350 26000 2350
1995-08-17 2350 2360 2350 2360 17000 2360
1995-08-18 2360 2400 2360 2370 35000 2370
1995-08-21 2370 2380 2370 2380 18000 2380
1995-08-22 2370 2380 2370 2370 18000 2370
1995-08-23 2370 2370 2300 2330 28000 2330
1995-08-24 2330 2330 2290 2330 10000 2330
1995-08-25 2340 2350 2330 2340 8000 2340
1995-08-28 2350 2350 2350 2350 5000 2350
1995-08-29 2350 2360 2350 2360 9000 2360
1995-08-30 2370 2380 2360 2360 23000 2360
1995-08-31 2340 2340 2330 2330 11000 2330
1995-09-01 2300 2340 2300 2340 9000 2340
1995-09-04 2340 2340 2330 2330 4000 2330
1995-09-05 2300 2330 2220 2330 7000 2330
1995-09-06 2280 2330 2210 2210 9000 2210
1995-09-07 2210 2280 2210 2280 11000 2280
1995-09-08 2290 2300 2290 2300 14000 2300
1995-09-11 2300 2330 2300 2320 34000 2320
1995-09-12 2320 2330 2320 2330 3000 2330
1995-09-13 2360 2400 2320 2400 63000 2400
1995-09-14 2390 2400 2350 2350 7000 2350
1995-09-18 2400 2430 2400 2400 15000 2400
1995-09-19 2370 2400 2350 2380 130000 2380
1995-09-20 2400 2400 2390 2390 8000 2390
1995-09-21 2390 2400 2390 2390 9000 2390
1995-09-22 2380 2380 2370 2380 20000 2380
1995-09-25 2400 2400 2350 2350 11000 2350
1995-09-26 2350 2380 2350 2380 7000 2380
1995-09-27 2350 2380 2350 2350 11000 2350
1995-09-28 2340 2350 2330 2350 14000 2350
1995-09-29 2350 2350 2340 2350 5000 2350
1995-10-02 2350 2350 2310 2310 4000 2310
1995-10-03 2300 2350 2300 2330 10000 2330
1995-10-04 2300 2330 2300 2330 11000 2330
1995-10-05 2340 2350 2340 2350 16000 2350
1995-10-06 2390 2540 2390 2410 84000 2410
1995-10-09 2420 2490 2420 2490 16000 2490
1995-10-11 2450 2450 2430 2450 6000 2450
1995-10-12 2450 2450 2440 2440 49000 2440
1995-10-13 2440 2450 2440 2450 31000 2450
1995-10-16 2450 2450 2400 2420 19000 2420
1995-10-17 2400 2400 2380 2400 43000 2400
1995-10-18 2400 2610 2400 2610 211000 2610
1995-10-19 2570 2800 2570 2780 609000 2780
1995-10-20 2740 2750 2670 2700 96000 2700
1995-10-23 2650 2670 2570 2580 22000 2580
1995-10-24 2610 2640 2580 2640 17000 2640
1995-10-25 2610 2660 2580 2650 33000 2650
1995-10-26 2650 2660 2610 2610 32000 2610
1995-10-27 2580 2600 2580 2580 10000 2580
1995-10-30 2580 2580 2580 2580 2000 2580
1995-10-31 2580 2580 2580 2580 150000 2580
1995-11-01 2550 2550 2460 2460 6000 2460
1995-11-02 2480 2500 2450 2500 24000 2500
1995-11-06 2520 2550 2520 2530 12000 2530
1995-11-07 2560 2600 2550 2600 17000 2600
1995-11-08 2640 2640 2600 2620 17000 2620
1995-11-09 2610 2700 2600 2700 13000 2700
1995-11-10 2640 2640 2590 2590 7000 2590
1995-11-13 2600 2600 2600 2600 6000 2600
1995-11-14 2590 2590 2450 2450 5000 2450
1995-11-15 2460 2470 2460 2470 2000 2470
1995-11-16 2510 2530 2460 2530 5000 2530
1995-11-17 2460 2460 2460 2460 3000 2460
1995-11-20 2460 2500 2460 2500 18000 2500
1995-11-21 2510 2510 2510 2510 1000 2510
1995-11-22 2520 2580 2520 2560 36000 2560
1995-11-24 2560 2600 2560 2570 24000 2570
1995-11-27 2570 2620 2570 2620 5000 2620
1995-11-28 2670 2670 2620 2640 28000 2640
1995-11-29 2660 2730 2650 2700 55000 2700
1995-11-30 2740 2740 2660 2700 61000 2700
1995-12-01 2700 2700 2620 2630 13000 2630
1995-12-04 2600 2600 2600 2600 1000 2600
1995-12-05 2630 2700 2600 2700 5000 2700
1995-12-06 2700 2700 2650 2650 6000 2650
1995-12-07 2650 2650 2600 2600 6000 2600
1995-12-08 2600 2610 2600 2610 14000 2610
1995-12-11 2650 2650 2600 2600 25000 2600
1995-12-12 2610 2650 2600 2650 12000 2650
1995-12-13 2650 2650 2600 2600 9000 2600
1995-12-14 2640 2700 2600 2700 33000 2700
1995-12-15 2650 2650 2610 2610 5000 2610
1995-12-18 2620 2620 2620 2620 1000 2620
1995-12-19 2600 2600 2600 2600 8000 2600
1995-12-20 2610 2690 2610 2660 23000 2660
1995-12-21 2670 2720 2670 2720 26000 2720
1995-12-22 2750 2780 2720 2750 60000 2750
1995-12-25 2700 2700 2700 2700 3000 2700
1995-12-26 2720 2730 2700 2730 17000 2730
1995-12-27 2730 2780 2730 2780 30000 2780
1995-12-28 2780 2780 2760 2760 26000 2760
1995-12-29 2770 2770 2770 2770 6000 2770


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。