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
1997-01-06 2570 2600 2570 2600 5000 2600
1997-01-07 2610 2610 2600 2600 33000 2600
1997-01-08 2580 2580 2580 2580 1000 2580
1997-01-09 2600 2600 2550 2550 8000 2550
1997-01-10 2550 2550 2480 2490 8000 2490
1997-01-16 2570 2570 2550 2550 2000 2550
1997-01-17 2540 2540 2540 2540 5000 2540
1997-01-20 2530 2540 2490 2540 15000 2540
1997-01-21 2540 2540 2490 2490 5000 2490
1997-01-22 2490 2500 2480 2490 49000 2490
1997-01-23 2470 2470 2470 2470 15000 2470
1997-01-24 2450 2450 2440 2450 12000 2450
1997-01-27 2420 2420 2420 2420 10000 2420
1997-01-28 2400 2400 2380 2400 15000 2400
1997-01-29 2390 2390 2390 2390 5000 2390
1997-01-30 2420 2420 2390 2390 20000 2390
1997-01-31 2380 2380 2330 2330 31000 2330
1997-02-03 2340 2340 2310 2310 27000 2310
1997-02-04 2330 2340 2320 2330 63000 2330
1997-02-05 2340 2360 2330 2340 36000 2340
1997-02-06 2330 2340 2330 2330 49000 2330
1997-02-07 2330 2330 2310 2330 46000 2330
1997-02-10 2330 2330 2320 2330 22000 2330
1997-02-12 2330 2330 2330 2330 7000 2330
1997-02-13 2340 2340 2330 2330 11000 2330
1997-02-14 2320 2320 2320 2320 20000 2320
1997-02-17 2320 2330 2320 2330 8000 2330
1997-02-18 2330 2330 2310 2320 46000 2320
1997-02-19 2320 2320 2310 2320 83000 2320
1997-02-20 2320 2320 2290 2310 44000 2310
1997-02-21 2310 2310 2300 2300 8000 2300
1997-02-24 2360 2380 2360 2380 3000 2380
1997-02-25 2380 2380 2370 2370 9000 2370
1997-02-26 2390 2450 2390 2430 11000 2430
1997-02-27 2450 2470 2450 2470 7000 2470
1997-02-28 2500 2500 2500 2500 4000 2500
1997-03-03 2500 2500 2500 2500 2000 2500
1997-03-04 2500 2500 2480 2480 46000 2480
1997-03-05 2470 2470 2470 2470 11000 2470
1997-03-06 2450 2450 2450 2450 12000 2450
1997-03-07 2440 2440 2420 2420 20000 2420
1997-03-10 2420 2420 2400 2400 6000 2400
1997-03-12 2440 2440 2410 2410 11000 2410
1997-03-13 2440 2440 2440 2440 1000 2440
1997-03-14 2430 2430 2420 2420 3000 2420
1997-03-18 2420 2420 2420 2420 3000 2420
1997-03-19 2420 2480 2420 2470 9000 2470
1997-03-21 2470 2470 2460 2460 9000 2460
1997-03-24 2450 2450 2450 2450 2000 2450
1997-03-25 2440 2440 2400 2400 8000 2400
1997-03-26 2400 2400 2400 2400 4000 2400
1997-03-27 2450 2450 2450 2450 4000 2450
1997-03-28 2450 2450 2450 2450 1000 2450
1997-03-31 2450 2450 2400 2400 2000 2400
1997-04-01 2400 2430 2390 2400 10000 2400
1997-04-02 2420 2420 2400 2400 6000 2400
1997-04-03 2400 2400 2400 2400 2000 2400
1997-04-07 2400 2400 2400 2400 1000 2400
1997-04-08 2400 2400 2380 2380 4000 2380
1997-04-10 2380 2380 2380 2380 3000 2380
1997-04-11 2370 2370 2280 2280 16000 2280
1997-04-14 2230 2280 2230 2270 5000 2270
1997-04-15 2250 2250 2230 2250 5000 2250
1997-04-16 2250 2300 2250 2300 3000 2300
1997-04-18 2300 2400 2300 2400 4000 2400
1997-04-21 2400 2400 2400 2400 5000 2400
1997-04-22 2390 2390 2390 2390 6000 2390
1997-04-23 2390 2500 2370 2500 10000 2500
1997-04-24 2500 2500 2500 2500 9000 2500
1997-04-25 2480 2480 2480 2480 1000 2480
1997-04-28 2480 2480 2420 2420 3000 2420
1997-04-30 2420 2420 2420 2420 1000 2420
1997-05-01 2410 2430 2410 2410 17000 2410
1997-05-02 2410 2420 2350 2350 6000 2350
1997-05-06 2410 2420 2370 2370 19000 2370
1997-05-07 2400 2430 2370 2370 43000 2370
1997-05-08 2450 2450 2400 2400 5000 2400
1997-05-09 2410 2440 2400 2440 12000 2440
1997-05-12 2440 2440 2360 2360 11000 2360
1997-05-13 2400 2400 2340 2350 9000 2350
1997-05-14 2370 2400 2360 2380 15000 2380
1997-05-15 2420 2500 2420 2500 20000 2500
1997-05-16 2450 2450 2450 2450 4000 2450
1997-05-19 2490 2490 2420 2430 20000 2430
1997-05-20 2410 2420 2400 2400 10000 2400
1997-05-21 2410 2410 2380 2380 4000 2380
1997-05-22 2390 2400 2360 2360 7000 2360
1997-05-23 2370 2370 2360 2360 2000 2360
1997-05-26 2360 2360 2360 2360 3000 2360
1997-05-27 2360 2360 2300 2300 39000 2300
1997-05-28 2310 2310 2260 2260 24000 2260
1997-05-29 2260 2260 2220 2220 54000 2220
1997-06-02 2290 2400 2290 2400 8000 2400
1997-06-03 2440 2440 2440 2440 2000 2440
1997-06-04 2440 2440 2430 2430 4000 2430
1997-06-05 2430 2500 2430 2460 18000 2460
1997-06-06 2550 2600 2550 2590 15000 2590
1997-06-09 2590 2630 2590 2600 5000 2600
1997-06-10 2520 2520 2510 2510 6000 2510
1997-06-11 2560 2570 2550 2560 8000 2560
1997-06-12 2400 2410 2400 2410 11000 2410
1997-06-13 2450 2450 2440 2440 10000 2440
1997-06-16 2480 2560 2470 2480 46000 2480
1997-06-17 2450 2500 2450 2500 11000 2500
1997-06-19 2500 2500 2500 2500 1000 2500
1997-06-20 2490 2490 2360 2360 9000 2360
1997-06-23 2370 2400 2370 2400 3000 2400
1997-06-24 2400 2420 2370 2370 6000 2370
1997-06-25 2350 2350 2340 2350 4000 2350
1997-06-26 2350 2360 2350 2350 5000 2350
1997-06-30 2360 2360 2350 2350 3000 2350
1997-07-01 2320 2320 2320 2320 2000 2320
1997-07-02 2330 2330 2320 2330 9000 2330
1997-07-03 2320 2330 2260 2260 45000 2260
1997-07-04 2250 2250 2220 2230 11000 2230
1997-07-07 2220 2220 2180 2180 28000 2180
1997-07-08 2180 2190 2180 2190 21000 2190
1997-07-09 2190 2200 2170 2170 14000 2170
1997-07-10 2170 2190 2170 2190 26000 2190
1997-07-11 2180 2180 2170 2170 12000 2170
1997-07-14 2190 2190 2180 2180 5000 2180
1997-07-15 2180 2200 2170 2180 43000 2180
1997-07-16 2170 2200 2160 2160 25000 2160
1997-07-17 2170 2170 2170 2170 18000 2170
1997-07-22 2200 2200 2170 2170 6000 2170
1997-07-28 2200 2200 2170 2170 17000 2170
1997-07-29 2170 2170 2170 2170 2000 2170
1997-07-31 2320 2320 2320 2320 1000 2320
1997-08-01 2310 2310 2200 2200 2000 2200
1997-08-04 2200 2200 2200 2200 4000 2200
1997-08-05 2200 2200 2170 2170 15000 2170
1997-08-06 2160 2160 2160 2160 2000 2160
1997-08-07 2160 2160 2140 2150 11000 2150
1997-08-08 2150 2150 2150 2150 3000 2150
1997-08-11 2140 2140 2140 2140 1000 2140
1997-08-12 2140 2140 2120 2120 6000 2120
1997-08-13 2120 2120 2110 2110 6000 2110
1997-08-15 2120 2140 2120 2120 8000 2120
1997-08-20 2210 2210 2200 2200 3000 2200
1997-08-21 2170 2170 2110 2110 8000 2110
1997-08-22 2120 2120 2100 2110 11000 2110
1997-08-25 2120 2180 2100 2100 5000 2100
1997-08-26 2100 2100 2080 2080 4000 2080
1997-08-27 2080 2100 2080 2100 7000 2100
1997-08-28 2130 2130 2080 2080 18000 2080
1997-08-29 2120 2120 2080 2080 15000 2080
1997-09-01 2000 2000 2000 2000 1000 2000
1997-09-02 2000 2000 1900 1900 26000 1900
1997-09-03 1820 1850 1800 1810 21000 1810
1997-09-04 1800 1810 1780 1800 30000 1800
1997-09-05 1800 1800 1780 1780 22000 1780
1997-09-08 1770 1770 1700 1700 19000 1700
1997-09-09 1700 1720 1700 1700 30000 1700
1997-09-10 1700 1700 1670 1670 10000 1670
1997-09-11 1650 1670 1640 1640 21000 1640
1997-09-12 1650 1650 1640 1640 2000 1640
1997-09-16 1700 1750 1700 1750 2000 1750
1997-09-17 1780 1780 1780 1780 1000 1780
1997-09-18 1780 1780 1640 1640 29000 1640
1997-09-19 1650 1670 1650 1670 18000 1670
1997-09-22 1680 1680 1680 1680 3000 1680
1997-09-25 1720 1720 1710 1710 5000 1710
1997-09-26 1720 1760 1720 1740 15000 1740
1997-09-29 1750 1780 1750 1770 17000 1770
1997-09-30 1800 1800 1800 1800 7000 1800
1997-10-01 1810 1850 1810 1850 9000 1850
1997-10-02 1860 1860 1830 1830 17000 1830
1997-10-03 1820 1820 1730 1730 17000 1730
1997-10-06 1730 1730 1730 1730 2000 1730
1997-10-09 1750 1750 1750 1750 7000 1750
1997-10-13 1710 1770 1710 1770 15000 1770
1997-10-14 1770 1770 1750 1750 2000 1750
1997-10-15 1750 1750 1750 1750 4000 1750
1997-10-16 1750 1750 1750 1750 12000 1750
1997-10-17 1760 1760 1760 1760 4000 1760
1997-10-21 1770 1770 1750 1750 9000 1750
1997-10-22 1750 1750 1750 1750 8000 1750
1997-10-23 1760 1760 1760 1760 2000 1760
1997-10-27 1800 1800 1800 1800 2000 1800
1997-10-28 1800 1800 1750 1750 11000 1750
1997-10-29 1760 1760 1760 1760 1000 1760
1997-10-30 1760 1760 1760 1760 2000 1760
1997-11-05 1830 1830 1800 1800 2000 1800
1997-11-10 1760 1760 1760 1760 3000 1760
1997-11-11 1760 1760 1760 1760 7000 1760
1997-11-13 1820 1820 1770 1790 7000 1790
1997-11-17 1770 1790 1770 1790 8000 1790
1997-11-18 1790 1790 1770 1770 5000 1770
1997-11-19 1790 1790 1760 1760 9000 1760
1997-11-20 1770 1770 1750 1750 11000 1750
1997-11-21 1750 1750 1730 1740 21000 1740
1997-11-25 1500 1500 1500 1500 35000 1500
1997-11-26 1500 1530 1500 1530 11000 1530
1997-11-27 1530 1530 1500 1500 12000 1500
1997-12-01 1510 1550 1500 1550 14000 1550
1997-12-02 1540 1540 1470 1470 18000 1470
1997-12-03 1470 1470 1350 1350 13000 1350
1997-12-04 1360 1400 1350 1400 23000 1400
1997-12-05 1400 1410 1400 1400 17000 1400
1997-12-08 1400 1400 1330 1350 44000 1350
1997-12-09 1350 1350 1350 1350 12000 1350
1997-12-10 1310 1330 1310 1310 12000 1310
1997-12-11 1320 1320 1310 1310 11000 1310
1997-12-12 1310 1330 1300 1310 27000 1310
1997-12-15 1310 1320 1300 1300 18000 1300
1997-12-16 1320 1330 1320 1330 3000 1330
1997-12-17 1320 1320 1320 1320 2000 1320
1997-12-18 1330 1330 1330 1330 7000 1330
1997-12-19 1330 1330 1320 1330 10000 1330
1997-12-22 1340 1340 1320 1330 26000 1330
1997-12-24 1310 1320 1280 1320 41000 1320
1997-12-25 1310 1320 1310 1320 2000 1320
1997-12-26 1320 1320 1310 1310 2000 1310
1997-12-30 1330 1330 1330 1330 1000 1330


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。