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
1998-01-05 1330 1350 1320 1350 18000 1350
1998-01-06 1380 1390 1350 1370 62000 1370
1998-01-07 1340 1420 1340 1420 91000 1420
1998-01-08 1440 1440 1350 1350 33000 1350
1998-01-09 1360 1440 1360 1380 23000 1380
1998-01-12 1350 1370 1350 1370 27000 1370
1998-01-13 1360 1380 1350 1380 32000 1380
1998-01-14 1380 1400 1380 1380 68000 1380
1998-01-16 1390 1460 1390 1450 24000 1450
1998-01-19 1450 1510 1450 1490 47000 1490
1998-01-20 1510 1580 1500 1580 20000 1580
1998-01-21 1610 1660 1480 1520 15000 1520
1998-01-22 1510 1510 1490 1490 3000 1490
1998-01-23 1490 1520 1490 1490 17000 1490
1998-01-26 1490 1490 1490 1490 1000 1490
1998-01-27 1500 1550 1420 1450 58000 1450
1998-01-28 1460 1500 1450 1480 83000 1480
1998-01-29 1510 1510 1490 1500 34000 1500
1998-01-30 1490 1490 1440 1440 51000 1440
1998-02-02 1460 1460 1440 1440 28000 1440
1998-02-03 1440 1490 1400 1490 35000 1490
1998-02-04 1510 1630 1500 1630 16000 1630
1998-02-05 1580 1580 1550 1550 2000 1550
1998-02-06 1530 1530 1530 1530 1000 1530
1998-02-09 1510 1530 1510 1530 4000 1530
1998-02-10 1510 1510 1510 1510 2000 1510
1998-02-12 1500 1500 1500 1500 19000 1500
1998-02-13 1510 1530 1510 1530 2000 1530
1998-02-16 1540 1560 1540 1550 17000 1550
1998-02-17 1550 1560 1550 1560 22000 1560
1998-02-18 1560 1560 1560 1560 2000 1560
1998-02-19 1560 1590 1560 1560 40000 1560
1998-02-20 1560 1560 1560 1560 12000 1560
1998-02-23 1550 1560 1540 1550 72000 1550
1998-02-24 1560 1580 1560 1580 31000 1580
1998-02-25 1580 1590 1580 1590 5000 1590
1998-02-26 1590 1600 1590 1600 2000 1600
1998-02-27 1590 1630 1590 1590 14000 1590
1998-03-02 1590 1590 1560 1560 39000 1560
1998-03-03 1570 1570 1560 1560 7000 1560
1998-03-04 1560 1570 1560 1560 4000 1560
1998-03-05 1580 1580 1580 1580 1000 1580
1998-03-06 1590 1650 1590 1650 26000 1650
1998-03-13 1600 1610 1600 1600 13000 1600
1998-03-16 1600 1600 1560 1590 25000 1590
1998-03-17 1600 1600 1600 1600 6000 1600
1998-03-19 1600 1600 1600 1600 13000 1600
1998-03-20 1600 1600 1600 1600 10000 1600
1998-03-23 1600 1600 1600 1600 3000 1600
1998-03-24 1600 1600 1600 1600 9000 1600
1998-03-25 1600 1610 1600 1600 16000 1600
1998-03-27 1600 1600 1600 1600 3000 1600
1998-03-31 1610 1610 1610 1610 1000 1610
1998-04-01 1610 1610 1610 1610 3000 1610
1998-04-02 1610 1610 1600 1610 40000 1610
1998-04-03 1600 1610 1600 1600 20000 1600
1998-04-06 1600 1610 1600 1600 12000 1600
1998-04-07 1600 1610 1600 1610 4000 1610
1998-04-08 1600 1610 1600 1600 24000 1600
1998-04-09 1610 1610 1600 1600 5000 1600
1998-04-10 1600 1600 1600 1600 4000 1600
1998-04-14 1640 1640 1640 1640 1000 1640
1998-04-16 1640 1640 1620 1640 7000 1640
1998-04-17 1640 1640 1640 1640 4000 1640
1998-04-20 1600 1600 1600 1600 2000 1600
1998-04-21 1640 1640 1600 1600 3000 1600
1998-04-27 1630 1630 1610 1610 5000 1610
1998-04-28 1610 1610 1610 1610 17000 1610
1998-04-30 1610 1610 1610 1610 23000 1610
1998-05-01 1610 1610 1610 1610 7000 1610
1998-05-08 1670 1670 1670 1670 2000 1670
1998-05-12 1660 1660 1650 1650 3000 1650
1998-05-14 1630 1630 1620 1620 2000 1620
1998-05-15 1620 1620 1620 1620 2000 1620
1998-05-18 1620 1620 1610 1620 5000 1620
1998-05-21 1620 1620 1620 1620 1000 1620
1998-05-22 1620 1620 1620 1620 3000 1620
1998-05-25 1620 1650 1620 1650 6000 1650
1998-05-28 1650 1670 1650 1670 5000 1670
1998-05-29 1670 1670 1670 1670 1000 1670
1998-06-02 1830 1830 1750 1750 6000 1750
1998-06-03 1740 1740 1730 1730 2000 1730
1998-06-05 1710 1710 1710 1710 1000 1710
1998-06-08 1710 1710 1710 1710 2000 1710
1998-06-09 1710 1710 1710 1710 2000 1710
1998-06-10 1730 1730 1730 1730 1000 1730
1998-06-11 1740 1740 1730 1730 3000 1730
1998-06-12 1730 1730 1730 1730 1000 1730
1998-06-17 1610 1620 1610 1610 9000 1610
1998-06-18 1620 1630 1620 1620 11000 1620
1998-06-19 1630 1630 1630 1630 3000 1630
1998-06-22 1630 1630 1630 1630 11000 1630
1998-06-23 1630 1630 1630 1630 9000 1630
1998-06-24 1630 1630 1630 1630 2000 1630
1998-06-25 1630 1630 1620 1630 69000 1630
1998-06-26 1610 1620 1610 1620 4000 1620
1998-06-29 1620 1620 1620 1620 4000 1620
1998-06-30 1620 1620 1610 1610 16000 1610
1998-07-01 1610 1620 1610 1620 6000 1620
1998-07-02 1620 1620 1620 1620 5000 1620
1998-07-03 1610 1610 1600 1600 15000 1600
1998-07-06 1600 1610 1600 1610 14000 1610
1998-07-07 1610 1610 1610 1610 1000 1610
1998-07-08 1610 1620 1610 1620 2000 1620
1998-07-09 1630 1640 1630 1630 4000 1630
1998-07-13 1630 1630 1630 1630 5000 1630
1998-07-17 1680 1680 1640 1670 9000 1670
1998-07-22 1650 1650 1650 1650 24000 1650
1998-07-23 1650 1650 1640 1640 32000 1640
1998-07-24 1640 1640 1610 1610 29000 1610
1998-07-27 1600 1600 1600 1600 10000 1600
1998-07-29 1610 1620 1610 1620 8000 1620
1998-07-30 1620 1620 1620 1620 2000 1620
1998-07-31 1620 1620 1600 1600 3000 1600
1998-08-03 1600 1600 1600 1600 2000 1600
1998-08-04 1600 1600 1600 1600 4000 1600
1998-08-05 1600 1620 1600 1620 6000 1620
1998-08-06 1600 1630 1600 1630 12000 1630
1998-08-07 1630 1630 1630 1630 8000 1630
1998-08-10 1600 1600 1590 1590 2000 1590
1998-08-11 1590 1600 1580 1600 11000 1600
1998-08-12 1590 1590 1590 1590 3000 1590
1998-08-13 1590 1600 1590 1590 18000 1590
1998-08-17 1590 1590 1580 1580 2000 1580
1998-08-18 1590 1590 1570 1590 4000 1590
1998-08-19 1540 1540 1540 1540 3000 1540
1998-08-20 1520 1520 1500 1500 3000 1500
1998-08-21 1490 1500 1480 1500 5000 1500
1998-08-24 1470 1470 1470 1470 2000 1470
1998-08-26 1460 1460 1400 1400 12000 1400
1998-08-27 1380 1380 1370 1370 5000 1370
1998-08-28 1380 1380 1370 1370 2000 1370
1998-08-31 1360 1360 1350 1350 5000 1350
1998-09-01 1340 1340 1330 1330 7000 1330
1998-09-02 1330 1330 1330 1330 9000 1330
1998-09-03 1330 1330 1330 1330 8000 1330
1998-09-07 1320 1350 1320 1330 6000 1330
1998-09-08 1320 1340 1320 1340 3000 1340
1998-09-09 1340 1340 1320 1320 4000 1320
1998-09-10 1300 1300 1300 1300 4000 1300
1998-09-14 1300 1300 1300 1300 3000 1300
1998-09-16 1300 1300 1300 1300 7000 1300
1998-09-17 1300 1300 1300 1300 2000 1300
1998-09-21 1300 1300 1300 1300 2000 1300
1998-09-22 1300 1300 1300 1300 1000 1300
1998-09-24 1200 1230 1200 1200 14000 1200
1998-09-25 1200 1220 1200 1210 12000 1210
1998-09-28 1210 1210 1210 1210 2000 1210
1998-10-01 1300 1300 1300 1300 5000 1300
1998-10-02 1290 1290 1220 1220 4000 1220
1998-10-05 1220 1220 1220 1220 2000 1220
1998-10-06 1230 1230 1220 1220 2000 1220
1998-10-07 1220 1220 1220 1220 1000 1220
1998-10-08 1220 1220 1220 1220 2000 1220
1998-10-13 1270 1270 1230 1230 3000 1230
1998-10-14 1230 1230 1230 1230 16000 1230
1998-10-15 1300 1300 1270 1270 3000 1270
1998-10-16 1270 1270 1270 1270 8000 1270
1998-10-19 1270 1270 1270 1270 2000 1270
1998-10-20 1270 1270 1250 1250 4000 1250
1998-10-21 1240 1240 1240 1240 1000 1240
1998-10-22 1230 1230 1230 1230 1000 1230
1998-10-26 1190 1200 1180 1180 8000 1180
1998-10-27 1180 1180 1180 1180 6000 1180
1998-10-29 1210 1210 1210 1210 1000 1210
1998-10-30 1220 1230 1220 1230 5000 1230
1998-11-02 1230 1230 1220 1220 5000 1220
1998-11-05 1310 1310 1280 1300 23000 1300
1998-11-06 1300 1300 1300 1300 1000 1300
1998-11-10 1300 1300 1300 1300 23000 1300
1998-11-11 1300 1350 1300 1350 3000 1350
1998-11-12 1350 1350 1300 1300 5000 1300
1998-11-13 1300 1300 1300 1300 7000 1300
1998-11-16 1300 1300 1300 1300 6000 1300
1998-11-18 1320 1350 1320 1350 2000 1350
1998-11-19 1360 1360 1350 1350 2000 1350
1998-11-20 1350 1350 1350 1350 1000 1350
1998-11-24 1350 1350 1350 1350 4000 1350
1998-11-26 1400 1420 1400 1420 4000 1420
1998-11-27 1500 1500 1500 1500 3000 1500
1998-11-30 1500 1520 1500 1520 4000 1520
1998-12-01 1530 1530 1520 1520 4000 1520
1998-12-02 1500 1500 1500 1500 2000 1500
1998-12-08 1450 1450 1450 1450 2000 1450
1998-12-10 1500 1500 1500 1500 1000 1500
1998-12-11 1450 1450 1400 1400 3000 1400
1998-12-15 1500 1500 1500 1500 3000 1500
1998-12-16 1500 1500 1500 1500 2000 1500
1998-12-17 1500 1500 1500 1500 3000 1500
1998-12-22 1440 1440 1440 1440 1000 1440
1998-12-24 1510 1510 1510 1510 5000 1510
1998-12-25 1510 1510 1510 1510 1000 1510
1998-12-29 1450 1450 1450 1450 2000 1450


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。