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
1999-01-05 1440 1440 1380 1380 3000 1380
1999-01-06 1410 1420 1410 1420 9000 1420
1999-01-08 1490 1490 1490 1490 1000 1490
1999-01-11 1490 1490 1490 1490 4000 1490
1999-01-13 1510 1510 1510 1510 2000 1510
1999-01-14 1510 1510 1510 1510 2000 1510
1999-01-19 1460 1460 1460 1460 1000 1460
1999-01-20 1460 1460 1460 1460 2000 1460
1999-01-21 1460 1460 1450 1450 6000 1450
1999-01-22 1440 1440 1440 1440 1000 1440
1999-01-27 1450 1450 1450 1450 2000 1450
1999-01-28 1450 1450 1450 1450 3000 1450
1999-01-29 1410 1410 1400 1400 5000 1400
1999-02-01 1400 1400 1400 1400 2000 1400
1999-02-02 1400 1400 1380 1380 7000 1380
1999-02-03 1380 1380 1380 1380 1000 1380
1999-02-04 1380 1380 1350 1350 7000 1350
1999-02-08 1300 1340 1300 1340 4000 1340
1999-02-15 1440 1440 1440 1440 4000 1440
1999-02-17 1380 1390 1370 1390 20000 1390
1999-02-18 1390 1400 1380 1400 22000 1400
1999-02-19 1400 1400 1400 1400 3000 1400
1999-02-22 1480 1500 1480 1490 9000 1490
1999-02-23 1500 1500 1490 1500 6000 1500
1999-02-24 1500 1500 1490 1490 8000 1490
1999-02-25 1460 1490 1450 1490 9000 1490
1999-02-26 1490 1520 1490 1520 7000 1520
1999-03-01 1610 1610 1520 1520 7000 1520
1999-03-02 1520 1550 1520 1520 10000 1520
1999-03-03 1510 1510 1490 1500 4000 1500
1999-03-04 1500 1500 1500 1500 3000 1500
1999-03-05 1490 1500 1410 1410 25000 1410
1999-03-08 1430 1450 1400 1400 18000 1400
1999-03-09 1400 1410 1400 1410 3000 1410
1999-03-10 1370 1410 1370 1390 6000 1390
1999-03-11 1380 1400 1380 1380 7000 1380
1999-03-12 1360 1390 1360 1360 10000 1360
1999-03-15 1370 1370 1370 1370 1000 1370
1999-03-16 1500 1520 1450 1520 13000 1520
1999-03-17 1550 1570 1510 1510 7000 1510
1999-03-18 1550 1550 1550 1550 1000 1550
1999-03-19 1550 1850 1510 1850 37000 1850
1999-03-23 1970 2150 1950 2050 81000 2050
1999-03-24 2050 2050 1950 1950 24000 1950
1999-03-25 1950 1950 1850 1900 21000 1900
1999-03-26 1880 1910 1800 1800 21000 1800
1999-03-29 1890 1900 1890 1900 16000 1900
1999-03-30 1980 1980 1900 1900 14000 1900
1999-03-31 1890 1930 1890 1920 31000 1920
1999-04-01 1920 1920 1850 1910 29000 1910
1999-04-02 1900 1970 1890 1950 27000 1950
1999-04-05 2000 2250 2000 2250 162000 2250
1999-04-06 2330 2330 2050 2150 49000 2150
1999-04-07 2190 2190 2050 2150 25000 2150
1999-04-08 2150 2150 2060 2100 11000 2100
1999-04-09 2100 2100 2050 2050 11000 2050
1999-04-12 2050 2050 2050 2050 2000 2050
1999-04-13 2100 2100 2000 2000 11000 2000
1999-04-14 1900 1900 1900 1900 2000 1900
1999-04-15 1960 1960 1900 1950 17000 1950
1999-04-16 1950 1960 1900 1960 7000 1960
1999-04-19 1960 1960 1960 1960 1000 1960
1999-04-20 1960 1960 1900 1900 5000 1900
1999-04-21 1900 1900 1890 1890 3000 1890
1999-04-22 1770 1850 1770 1850 14000 1850
1999-04-23 1790 1820 1790 1820 10000 1820
1999-04-26 1820 1850 1760 1760 12000 1760
1999-04-27 1770 1800 1770 1800 8000 1800
1999-04-28 1810 1940 1800 1900 18000 1900
1999-04-30 1880 1880 1880 1880 1000 1880
1999-05-06 1880 1880 1810 1810 4000 1810
1999-05-07 1810 1840 1800 1800 26000 1800
1999-05-10 1800 1800 1760 1760 13000 1760
1999-05-11 1770 1770 1710 1730 25000 1730
1999-05-12 1730 1730 1730 1730 1000 1730
1999-05-13 1750 1760 1750 1760 5000 1760
1999-05-14 1750 1800 1730 1800 5000 1800
1999-05-17 1800 1800 1730 1750 5000 1750
1999-05-19 1780 1780 1730 1730 5000 1730
1999-05-20 1730 1730 1730 1730 6000 1730
1999-05-21 1730 1730 1730 1730 1000 1730
1999-05-24 1760 1910 1760 1900 21000 1900
1999-05-25 1900 1900 1800 1800 3000 1800
1999-05-26 1790 1800 1780 1780 4000 1780
1999-05-27 1900 1900 1850 1850 2000 1850
1999-05-28 1850 1850 1800 1800 9000 1800
1999-06-01 1820 1820 1820 1820 2000 1820
1999-06-02 1820 1820 1820 1820 5000 1820
1999-06-03 1800 1820 1800 1820 2000 1820
1999-06-04 1820 1950 1820 1950 25000 1950
1999-06-07 1950 2000 1950 1980 9000 1980
1999-06-08 1970 2000 1950 2000 21000 2000
1999-06-09 2010 2030 1950 1980 7000 1980
1999-06-10 2000 2100 1980 2100 30000 2100
1999-06-11 2090 2090 1970 1970 6000 1970
1999-06-14 1970 1990 1970 1980 9000 1980
1999-06-15 1980 2000 1980 1980 12000 1980
1999-06-16 2010 2030 2000 2000 14000 2000
1999-06-17 2100 2100 2090 2090 10000 2090
1999-06-18 2100 2100 2090 2090 19000 2090
1999-06-21 2090 2180 2090 2180 17000 2180
1999-06-22 2250 2280 2200 2220 43000 2220
1999-06-23 2220 2220 2100 2120 17000 2120
1999-06-24 2140 2220 2130 2200 23000 2200
1999-06-25 2200 2200 2150 2150 16000 2150
1999-06-28 2150 2150 2100 2150 8000 2150
1999-06-29 2190 2250 2160 2230 32000 2230
1999-06-30 2230 2300 2230 2250 25000 2250
1999-07-01 2260 2320 2220 2320 64000 2320
1999-07-02 2400 2420 2350 2420 92000 2420
1999-07-05 2460 2640 2450 2580 56000 2580
1999-07-06 2580 2600 2500 2500 49000 2500
1999-07-07 2490 2490 2310 2310 9000 2310
1999-07-08 2320 2370 2300 2300 13000 2300
1999-07-09 2300 2400 2270 2400 13000 2400
1999-07-12 2400 2450 2350 2450 11000 2450
1999-07-13 2450 2450 2360 2400 19000 2400
1999-07-14 2400 2450 2400 2450 48000 2450
1999-07-15 2440 2450 2390 2450 19000 2450
1999-07-16 2440 2440 2350 2350 12000 2350
1999-07-19 2350 2490 2350 2360 10000 2360
1999-07-21 2310 2310 2300 2300 3000 2300
1999-07-22 2290 2290 2260 2260 11000 2260
1999-07-23 2250 2250 2100 2250 17000 2250
1999-07-26 2200 2250 2120 2130 9000 2130
1999-07-27 2130 2130 2120 2120 5000 2120
1999-07-28 2240 2240 2240 2240 1000 2240
1999-07-29 2200 2240 2200 2240 8000 2240
1999-07-30 2230 2240 2230 2240 2000 2240
1999-08-02 2200 2200 2200 2200 1000 2200
1999-08-03 2220 2340 2220 2260 4000 2260
1999-08-04 2260 2260 2260 2260 1000 2260
1999-08-05 2200 2200 2180 2180 3000 2180
1999-08-06 2150 2150 2150 2150 1000 2150
1999-08-09 2110 2110 2110 2110 2000 2110
1999-08-11 2100 2100 2100 2100 1000 2100
1999-08-12 2100 2100 2060 2060 3000 2060
1999-08-13 2100 2100 2080 2080 6000 2080
1999-08-16 2100 2150 2100 2110 8000 2110
1999-08-17 2150 2150 2150 2150 1000 2150
1999-08-18 2160 2160 2150 2150 5000 2150
1999-08-19 2110 2110 2110 2110 3000 2110
1999-08-20 2110 2110 2110 2110 2000 2110
1999-08-23 2140 2160 2130 2130 8000 2130
1999-08-24 2180 2190 2140 2140 4000 2140
1999-08-25 2140 2140 2120 2120 9000 2120
1999-08-26 2120 2120 2100 2120 10000 2120
1999-08-27 2120 2120 2100 2120 4000 2120
1999-08-30 2120 2120 2080 2080 9000 2080
1999-08-31 2060 2060 2050 2050 9000 2050
1999-09-01 2050 2100 2050 2100 15000 2100
1999-09-02 2210 2250 2200 2200 18000 2200
1999-09-03 2240 2600 2210 2580 64000 2580
1999-09-06 2600 2720 2580 2580 124000 2580
1999-09-07 2580 2600 2500 2580 55000 2580
1999-09-08 2580 2580 2420 2420 15000 2420
1999-09-09 2450 2500 2350 2400 15000 2400
1999-09-10 2400 2480 2400 2400 5000 2400
1999-09-13 2410 2800 2400 2800 117000 2800
1999-09-14 2800 2800 2600 2690 47000 2690
1999-09-16 2630 2630 2500 2500 10000 2500
1999-09-17 2500 2590 2500 2590 9000 2590
1999-09-20 2590 2700 2590 2650 25000 2650
1999-09-21 2660 2660 2640 2650 15000 2650
1999-09-22 2630 2640 2500 2560 17000 2560
1999-09-24 2550 2550 2400 2440 8000 2440
1999-09-27 2560 2600 2430 2430 4000 2430
1999-09-28 2430 2450 2400 2400 14000 2400
1999-09-29 2380 2430 2350 2350 9000 2350
1999-09-30 2350 2420 2350 2400 20000 2400
1999-10-01 2350 2410 2350 2410 16000 2410
1999-10-04 2410 2410 2360 2390 14000 2390
1999-10-05 2400 2450 2400 2400 20000 2400
1999-10-06 2400 2410 2400 2410 5000 2410
1999-10-07 2490 2490 2450 2450 11000 2450
1999-10-08 2500 2550 2480 2480 14000 2480
1999-10-12 2600 2700 2510 2680 30000 2680
1999-10-13 2640 2670 2600 2600 10000 2600
1999-10-14 2600 2630 2590 2630 22000 2630
1999-10-15 2600 2600 2590 2600 22000 2600
1999-10-18 2520 2520 2360 2360 17000 2360
1999-10-19 2340 2360 2270 2300 16000 2300
1999-10-20 2310 2360 2300 2350 10000 2350
1999-10-21 2360 2370 2360 2370 3000 2370
1999-10-22 2400 2400 2370 2370 3000 2370
1999-10-25 2360 2370 2360 2370 4000 2370
1999-10-26 2360 2370 2350 2350 8000 2350
1999-10-27 2300 2350 2300 2350 3000 2350
1999-10-28 2340 2340 2310 2310 3000 2310
1999-10-29 2310 2370 2310 2370 4000 2370
1999-11-01 2370 2370 2310 2310 8000 2310
1999-11-02 2310 2310 2250 2300 9000 2300
1999-11-04 2220 2230 2220 2230 2000 2230
1999-11-05 2250 2310 2250 2300 7000 2300
1999-11-08 2320 2350 2300 2330 12000 2330
1999-11-09 2350 2350 2300 2350 15000 2350
1999-11-10 2340 2340 2320 2320 5000 2320
1999-11-11 2320 2320 2200 2200 14000 2200
1999-11-12 2200 2250 2200 2250 7000 2250
1999-11-16 2250 2250 2250 2250 2000 2250
1999-11-18 2200 2220 2190 2190 14000 2190
1999-11-19 2240 2240 2200 2200 7000 2200
1999-11-22 2120 2230 2120 2120 8000 2120
1999-11-24 2120 2160 2120 2160 4000 2160
1999-11-25 2200 2200 2160 2180 9000 2180
1999-11-26 2190 2200 2180 2190 6000 2190
1999-11-29 2190 2200 2190 2200 8000 2200
1999-11-30 2200 2200 2200 2200 4000 2200
1999-12-01 2230 2230 2200 2200 8000 2200
1999-12-02 2200 2220 2200 2200 10000 2200
1999-12-03 2190 2200 2150 2200 6000 2200
1999-12-06 2200 2200 2200 2200 1000 2200
1999-12-07 2190 2190 2150 2150 2000 2150
1999-12-08 2150 2150 2140 2140 6000 2140
1999-12-09 2100 2150 2100 2140 7000 2140
1999-12-10 2130 2130 2130 2130 5000 2130
1999-12-13 2100 2100 2100 2100 2000 2100
1999-12-14 2060 2060 2000 2000 2000 2000
1999-12-15 2000 2000 1920 2000 14000 2000
1999-12-16 2000 2000 1950 1980 5000 1980
1999-12-17 1950 1950 1850 1850 9000 1850
1999-12-20 1850 1900 1850 1900 4000 1900
1999-12-21 1920 1920 1900 1920 10000 1920
1999-12-22 1910 1910 1880 1900 13000 1900
1999-12-24 1890 1890 1850 1850 4000 1850
1999-12-27 1850 1850 1800 1820 11000 1820
1999-12-28 1830 1900 1820 1900 10000 1900
1999-12-29 1900 1900 1800 1800 7000 1800
1999-12-30 1810 1820 1800 1800 10000 1800


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。