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
1996-01-04 2790 2790 2790 2790 2000 2790
1996-01-05 2790 2840 2790 2820 50000 2820
1996-01-08 2820 2820 2750 2770 9000 2770
1996-01-09 2780 2780 2740 2750 6000 2750
1996-01-10 2740 2770 2740 2770 15000 2770
1996-01-11 2750 2760 2730 2760 8000 2760
1996-01-12 2770 2770 2700 2740 21000 2740
1996-01-16 2740 2740 2740 2740 5000 2740
1996-01-18 2720 2740 2720 2740 11000 2740
1996-01-19 2730 2740 2730 2740 6000 2740
1996-01-22 2740 2740 2740 2740 10000 2740
1996-01-23 2740 2750 2740 2750 6000 2750
1996-01-25 2750 2760 2740 2760 21000 2760
1996-01-26 2780 2780 2750 2760 6000 2760
1996-01-29 2760 2780 2760 2780 7000 2780
1996-01-30 2770 2770 2750 2750 9000 2750
1996-01-31 2730 2750 2720 2740 5000 2740
1996-02-01 2740 2750 2700 2740 23000 2740
1996-02-02 2720 2730 2720 2730 8000 2730
1996-02-05 2730 2740 2700 2730 24000 2730
1996-02-06 2730 2800 2730 2780 14000 2780
1996-02-07 2780 2780 2770 2770 8000 2770
1996-02-08 2700 2710 2700 2700 9000 2700
1996-02-09 2700 2740 2700 2740 18000 2740
1996-02-13 2760 2810 2760 2780 10000 2780
1996-02-14 2770 2780 2750 2750 19000 2750
1996-02-15 2760 2780 2760 2770 23000 2770
1996-02-16 2780 2780 2700 2700 5000 2700
1996-02-19 2730 2730 2710 2710 3000 2710
1996-02-20 2710 2710 2710 2710 3000 2710
1996-02-21 2710 2710 2670 2670 11000 2670
1996-02-22 2690 2690 2660 2660 8000 2660
1996-02-23 2660 2660 2660 2660 4000 2660
1996-02-26 2670 2680 2670 2680 6000 2680
1996-02-27 2680 2680 2680 2680 8000 2680
1996-02-28 2690 2710 2690 2710 6000 2710
1996-02-29 2730 2750 2710 2750 7000 2750
1996-03-01 2750 2750 2700 2720 8000 2720
1996-03-04 2750 2760 2700 2750 205000 2750
1996-03-05 2750 2760 2750 2760 5000 2760
1996-03-06 2750 2750 2610 2610 2000 2610
1996-03-07 2610 2640 2610 2640 7000 2640
1996-03-08 2640 2640 2600 2600 20000 2600
1996-03-11 2560 2570 2560 2570 3000 2570
1996-03-12 2530 2560 2530 2540 11000 2540
1996-03-13 2540 2540 2540 2540 3000 2540
1996-03-14 2570 2580 2570 2580 2000 2580
1996-03-15 2580 2590 2580 2590 3000 2590
1996-03-18 2600 2600 2600 2600 1000 2600
1996-03-19 2650 2650 2650 2650 1000 2650
1996-03-22 2740 2740 2660 2660 17000 2660
1996-03-25 2660 2660 2660 2660 6000 2660
1996-03-26 2660 2660 2560 2560 21000 2560
1996-03-27 2570 2600 2570 2580 56000 2580
1996-03-28 2590 2610 2580 2610 63000 2610
1996-03-29 2650 2670 2620 2670 9000 2670
1996-04-01 2700 2780 2700 2740 6000 2740
1996-04-02 2750 2750 2700 2700 3000 2700
1996-04-03 2710 2770 2700 2710 18000 2710
1996-04-04 2710 2710 2700 2710 13000 2710
1996-04-05 2730 2750 2730 2750 7000 2750
1996-04-08 2770 2800 2700 2700 24000 2700
1996-04-09 2700 2750 2690 2750 40000 2750
1996-04-10 2750 2750 2750 2750 2000 2750
1996-04-11 2750 2760 2730 2750 54000 2750
1996-04-12 2750 2750 2730 2750 11000 2750
1996-04-15 2750 2750 2730 2730 8000 2730
1996-04-16 2730 2730 2700 2730 5000 2730
1996-04-17 2700 2700 2700 2700 3000 2700
1996-04-18 2680 2680 2640 2650 4000 2650
1996-04-19 2650 2650 2590 2650 17000 2650
1996-04-22 2700 2750 2700 2740 31000 2740
1996-04-23 2740 2780 2700 2730 26000 2730
1996-04-24 2730 2780 2730 2780 17000 2780
1996-04-25 2770 2840 2770 2770 29000 2770
1996-04-26 2800 3000 2800 3000 88000 3000
1996-04-30 2950 3000 2910 3000 56000 3000
1996-05-01 2950 3000 2900 2960 92000 2960
1996-05-02 2960 3000 2940 2940 26000 2940
1996-05-07 2920 2950 2900 2900 16000 2900
1996-05-08 2900 2980 2900 2980 19000 2980
1996-05-09 2980 3000 2970 2990 37000 2990
1996-05-10 3000 3030 3000 3030 32000 3030
1996-05-13 3030 3100 3020 3090 14000 3090
1996-05-14 3080 3080 2990 2990 17000 2990
1996-05-15 2990 3000 2960 3000 14000 3000
1996-05-16 3010 3050 3010 3050 12000 3050
1996-05-17 3050 3080 3050 3050 15000 3050
1996-05-20 3060 3100 3050 3070 62000 3070
1996-05-21 3070 3090 3020 3040 124000 3040
1996-05-22 3040 3050 3010 3050 45000 3050
1996-05-23 3040 3040 3020 3030 18000 3030
1996-05-24 3080 3080 3010 3040 12000 3040
1996-05-27 3040 3040 3040 3040 8000 3040
1996-05-28 3030 3030 3000 3020 15000 3020
1996-05-29 3010 3010 3000 3000 20000 3000
1996-05-30 3000 3000 2940 2970 15000 2970
1996-05-31 2970 2980 2950 2960 14000 2960
1996-06-03 2950 2960 2950 2950 13000 2950
1996-06-04 2960 3000 2950 3000 15000 3000
1996-06-05 3000 3000 2930 3000 8000 3000
1996-06-06 3000 3000 2980 2980 12000 2980
1996-06-07 3000 3000 2950 3000 10000 3000
1996-06-11 3010 3010 3010 3010 10000 3010
1996-06-12 2990 3000 2950 3000 14000 3000
1996-06-13 3000 3010 2970 3010 10000 3010
1996-06-14 3020 3070 3010 3070 16000 3070
1996-06-17 3050 3050 3030 3030 2000 3030
1996-06-18 2990 2990 2990 2990 1000 2990
1996-06-19 2900 2900 2900 2900 4000 2900
1996-06-20 2900 2900 2840 2900 12000 2900
1996-06-21 2850 2850 2840 2850 7000 2850
1996-06-24 2840 2840 2800 2800 15000 2800
1996-06-25 2820 2830 2820 2830 6000 2830
1996-06-26 2870 2870 2820 2820 15000 2820
1996-06-28 2800 2810 2770 2810 16000 2810
1996-07-01 2810 2850 2810 2850 8000 2850
1996-07-02 2850 2860 2850 2850 8000 2850
1996-07-03 2840 2850 2820 2850 11000 2850
1996-07-04 2850 2850 2820 2820 34000 2820
1996-07-05 2830 2850 2820 2850 11000 2850
1996-07-08 2890 2900 2800 2800 12000 2800
1996-07-09 2810 2900 2810 2900 2000 2900
1996-07-10 2910 2910 2880 2900 16000 2900
1996-07-11 2880 2880 2880 2880 5000 2880
1996-07-12 2880 2900 2870 2870 5000 2870
1996-07-15 2870 2870 2870 2870 4000 2870
1996-07-16 2870 2870 2800 2850 7000 2850
1996-07-17 2850 2850 2810 2810 6000 2810
1996-07-18 2770 2780 2750 2780 8000 2780
1996-07-19 2780 2780 2780 2780 1000 2780
1996-07-22 2790 2800 2790 2800 14000 2800
1996-07-23 2810 2810 2800 2800 7000 2800
1996-07-24 2810 2810 2750 2800 26000 2800
1996-07-25 2800 2840 2800 2840 17000 2840
1996-07-26 2820 2830 2820 2820 24000 2820
1996-07-29 2820 2840 2770 2770 15000 2770
1996-07-30 2750 2750 2720 2720 2000 2720
1996-07-31 2690 2690 2620 2650 24000 2650
1996-08-01 2620 2620 2610 2610 3000 2610
1996-08-02 2610 2620 2600 2600 8000 2600
1996-08-05 2600 2630 2600 2600 6000 2600
1996-08-06 2590 2600 2590 2600 16000 2600
1996-08-07 2590 2600 2590 2600 14000 2600
1996-08-08 2760 2790 2760 2790 2000 2790
1996-08-09 2800 2800 2800 2800 1000 2800
1996-08-12 2800 2800 2800 2800 5000 2800
1996-08-13 2800 2800 2640 2640 2000 2640
1996-08-14 2640 2650 2640 2650 12000 2650
1996-08-15 2690 2690 2670 2670 9000 2670
1996-08-19 2710 2710 2700 2700 7000 2700
1996-08-20 2700 2700 2620 2640 23000 2640
1996-08-21 2630 2630 2600 2600 23000 2600
1996-08-22 2600 2630 2600 2630 16000 2630
1996-08-23 2600 2600 2600 2600 1000 2600
1996-08-26 2590 2590 2590 2590 1000 2590
1996-08-27 2550 2570 2550 2570 3000 2570
1996-08-28 2570 2570 2550 2560 6000 2560
1996-08-29 2600 2600 2590 2590 3000 2590
1996-08-30 2600 2600 2590 2600 8000 2600
1996-09-02 2550 2550 2550 2550 1000 2550
1996-09-03 2550 2550 2500 2500 2000 2500
1996-09-04 2500 2500 2500 2500 4000 2500
1996-09-05 2500 2500 2500 2500 2000 2500
1996-09-06 2500 2500 2500 2500 8000 2500
1996-09-09 2460 2500 2460 2500 2000 2500
1996-09-10 2500 2510 2480 2510 5000 2510
1996-09-13 2580 2590 2520 2590 4000 2590
1996-09-17 2590 2590 2550 2590 29000 2590
1996-09-18 2590 2600 2590 2600 46000 2600
1996-09-19 2590 2590 2590 2590 5000 2590
1996-09-26 2600 2600 2600 2600 1000 2600
1996-09-30 2610 2610 2600 2600 4000 2600
1996-10-01 2620 2620 2600 2600 9000 2600
1996-10-02 2590 2590 2570 2570 7000 2570
1996-10-03 2550 2550 2550 2550 3000 2550
1996-10-04 2510 2510 2500 2500 2000 2500
1996-10-07 2370 2370 2360 2360 6000 2360
1996-10-08 2370 2380 2360 2360 8000 2360
1996-10-09 2410 2410 2400 2400 2000 2400
1996-10-11 2400 2440 2400 2440 6000 2440
1996-10-14 2450 2450 2440 2440 2000 2440
1996-10-15 2400 2400 2400 2400 1000 2400
1996-10-16 2350 2350 2350 2350 1000 2350
1996-10-17 2360 2360 2360 2360 1000 2360
1996-10-18 2360 2400 2360 2400 3000 2400
1996-10-21 2400 2400 2400 2400 1000 2400
1996-10-22 2400 2400 2390 2390 9000 2390
1996-10-24 2360 2360 2360 2360 2000 2360
1996-10-28 2350 2370 2350 2370 4000 2370
1996-10-29 2350 2360 2350 2360 4000 2360
1996-10-31 2400 2490 2400 2490 3000 2490
1996-11-01 2530 2530 2530 2530 2000 2530
1996-11-05 2600 2600 2500 2500 7000 2500
1996-11-06 2490 2520 2490 2520 13000 2520
1996-11-07 2570 2590 2560 2560 9000 2560
1996-11-11 2650 2650 2630 2630 18000 2630
1996-11-12 2630 2670 2630 2630 7000 2630
1996-11-13 2700 2730 2700 2700 14000 2700
1996-11-14 2740 2740 2700 2700 7000 2700
1996-11-15 2720 2730 2720 2730 3000 2730
1996-11-18 2730 2790 2720 2790 21000 2790
1996-11-19 2790 2830 2790 2800 45000 2800
1996-11-20 2790 2790 2750 2790 6000 2790
1996-11-21 2750 2750 2750 2750 4000 2750
1996-11-22 2740 2740 2700 2700 2000 2700
1996-11-25 2700 2750 2700 2750 7000 2750
1996-11-26 2710 2710 2580 2580 63000 2580
1996-11-27 2500 2560 2500 2560 21000 2560
1996-11-28 2540 2540 2500 2520 52000 2520
1996-11-29 2520 2520 2490 2490 10000 2490
1996-12-04 2470 2470 2450 2450 3000 2450
1996-12-05 2460 2460 2450 2450 5000 2450
1996-12-06 2450 2450 2400 2400 4000 2400
1996-12-09 2400 2450 2400 2450 16000 2450
1996-12-10 2450 2590 2450 2590 9000 2590
1996-12-11 2550 2550 2550 2550 4000 2550
1996-12-12 2550 2550 2500 2510 14000 2510
1996-12-13 2500 2510 2500 2510 4000 2510
1996-12-17 2550 2570 2550 2550 3000 2550
1996-12-18 2550 2550 2550 2550 6000 2550
1996-12-19 2550 2550 2450 2550 14000 2550
1996-12-20 2550 2550 2550 2550 4000 2550
1996-12-25 2510 2510 2510 2510 1000 2510
1996-12-26 2500 2500 2500 2500 6000 2500
1996-12-27 2520 2550 2520 2550 9000 2550


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。