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
2000-01-04 1830 1850 1800 1850 3000 1850
2000-01-05 1850 1900 1710 1900 11000 1900
2000-01-06 1920 1980 1920 1940 6000 1940
2000-01-07 1940 1980 1940 1950 7000 1950
2000-01-11 1970 2000 1970 1990 5000 1990
2000-01-12 1980 1980 1950 1950 13000 1950
2000-01-13 1910 2000 1900 1930 13000 1930
2000-01-14 1930 2050 1930 2040 34000 2040
2000-01-17 2100 2100 2100 2100 3000 2100
2000-01-18 2110 2250 2060 2250 31000 2250
2000-01-19 2220 2220 2070 2080 18000 2080
2000-01-20 2080 2080 2000 2000 8000 2000
2000-01-21 1950 2000 1900 1950 12000 1950
2000-01-24 1950 1950 1910 1920 8000 1920
2000-01-25 1900 1920 1900 1900 16000 1900
2000-01-26 1900 1910 1900 1900 4000 1900
2000-01-27 1900 1900 1890 1900 9000 1900
2000-01-28 1910 1910 1910 1910 1000 1910
2000-01-31 1920 1950 1900 1900 11000 1900
2000-02-01 1950 1990 1950 1990 2000 1990
2000-02-02 1990 2000 1990 2000 3000 2000
2000-02-03 2000 2000 1900 1920 4000 1920
2000-02-04 1920 1920 1860 1860 5000 1860
2000-02-07 1900 1900 1890 1900 7000 1900
2000-02-08 1900 1900 1860 1880 12000 1880
2000-02-09 1860 1860 1860 1860 2000 1860
2000-02-10 2000 2000 1930 1930 9000 1930
2000-02-14 1950 1950 1940 1950 16000 1950
2000-02-15 1950 1950 1850 1850 12000 1850
2000-02-16 1810 1850 1810 1820 8000 1820
2000-02-17 1830 1840 1820 1840 15000 1840
2000-02-18 1850 1870 1800 1840 8000 1840
2000-02-21 1840 1840 1830 1830 8000 1830
2000-02-22 1830 1830 1800 1810 9000 1810
2000-02-23 1810 1830 1810 1830 13000 1830
2000-02-24 1830 1850 1830 1850 10000 1850
2000-02-25 1850 1870 1820 1870 14000 1870
2000-02-28 1900 1900 1850 1850 12000 1850
2000-02-29 1840 1850 1800 1850 27000 1850
2000-03-01 1850 1850 1850 1850 4000 1850
2000-03-02 1910 1910 1850 1850 16000 1850
2000-03-03 1840 1850 1840 1850 6000 1850
2000-03-06 1850 1900 1850 1850 22000 1850
2000-03-07 1850 1850 1840 1840 2000 1840
2000-03-08 1830 1830 1830 1830 1000 1830
2000-03-09 1830 1860 1830 1860 2000 1860
2000-03-10 1870 1870 1870 1870 1000 1870
2000-03-13 1890 1890 1880 1890 7000 1890
2000-03-14 1880 1880 1880 1880 2000 1880
2000-03-15 1810 1820 1810 1820 8000 1820
2000-03-16 1810 1820 1800 1820 11000 1820
2000-03-17 1820 1820 1800 1800 9000 1800
2000-03-21 1790 1790 1780 1780 13000 1780
2000-03-22 1800 1800 1800 1800 2000 1800
2000-03-23 1810 1820 1800 1820 9000 1820
2000-03-24 1820 1820 1750 1750 8000 1750
2000-03-27 1800 1900 1800 1900 10000 1900
2000-03-28 1800 1800 1750 1750 5000 1750
2000-03-29 1820 1900 1820 1900 4000 1900
2000-03-30 1900 1900 1870 1900 12000 1900
2000-03-31 1900 1920 1900 1920 10000 1920
2000-04-03 1800 1800 1750 1750 3000 1750
2000-04-04 1780 1780 1780 1780 1000 1780
2000-04-05 1800 1800 1780 1780 11000 1780
2000-04-06 1770 1800 1760 1800 7000 1800
2000-04-07 1770 1820 1770 1820 3000 1820
2000-04-10 1820 1820 1800 1800 2000 1800
2000-04-11 1800 1800 1790 1800 4000 1800
2000-04-12 1800 1800 1800 1800 3000 1800
2000-04-13 1800 1800 1800 1800 1000 1800
2000-04-14 1810 1810 1810 1810 2000 1810
2000-04-17 1800 1830 1710 1800 20000 1800
2000-04-18 1700 1710 1700 1710 7000 1710
2000-04-19 1700 1710 1700 1700 11000 1700
2000-04-20 1700 1720 1700 1720 3000 1720
2000-04-21 1720 1750 1700 1720 10000 1720
2000-04-24 1720 1720 1720 1720 1000 1720
2000-04-25 1790 1850 1790 1850 5000 1850
2000-04-26 1850 1850 1850 1850 2000 1850
2000-04-27 1850 1850 1850 1850 3000 1850
2000-04-28 1850 1850 1850 1850 2000 1850
2000-05-01 1820 1820 1820 1820 1000 1820
2000-05-02 1820 1880 1820 1880 4000 1880
2000-05-08 1880 1880 1880 1880 1000 1880
2000-05-09 1750 1750 1750 1750 2000 1750
2000-05-10 1740 1770 1740 1770 4000 1770
2000-05-11 1760 1760 1760 1760 1000 1760
2000-05-12 1780 1780 1780 1780 1000 1780
2000-05-15 1780 1780 1750 1750 5000 1750
2000-05-16 1750 1880 1750 1880 4000 1880
2000-05-17 1850 1900 1770 1770 16000 1770
2000-05-18 1800 1850 1800 1800 14000 1800
2000-05-19 1800 1800 1780 1790 5000 1790
2000-05-22 1800 1830 1750 1750 7000 1750
2000-05-23 1750 1750 1750 1750 3000 1750
2000-05-24 1750 1750 1750 1750 5000 1750
2000-05-25 1760 1800 1760 1800 9000 1800
2000-05-26 1800 1800 1800 1800 1000 1800
2000-05-29 1800 1800 1760 1760 4000 1760
2000-05-30 1800 1860 1800 1850 11000 1850
2000-05-31 2150 2150 2100 2150 111000 2150
2000-06-01 2160 2250 2150 2200 76000 2200
2000-06-02 2200 2200 2120 2170 20000 2170
2000-06-05 2170 2170 2080 2080 24000 2080
2000-06-06 2130 2150 2080 2120 37000 2120
2000-06-07 2110 2140 2090 2140 15000 2140
2000-06-08 2100 2100 2050 2050 13000 2050
2000-06-09 2010 2050 2010 2050 4000 2050
2000-06-12 2080 2080 2010 2010 3000 2010
2000-06-13 2010 2010 2000 2010 6000 2010
2000-06-14 2000 2000 1990 2000 8000 2000
2000-06-15 1950 1970 1950 1970 2000 1970
2000-06-16 2000 2000 1990 2000 8000 2000
2000-06-19 2190 2190 2100 2170 22000 2170
2000-06-20 2170 2190 2170 2170 9000 2170
2000-06-21 2100 2100 2060 2080 12000 2080
2000-06-22 2160 2160 2160 2160 5000 2160
2000-06-23 2160 2160 2100 2100 8000 2100
2000-06-26 2100 2100 2100 2100 8000 2100
2000-06-27 2120 2140 2120 2140 15000 2140
2000-06-28 2140 2140 2140 2140 5000 2140
2000-06-29 2140 2190 2140 2150 12000 2150
2000-06-30 2180 2200 2150 2170 12000 2170
2000-07-03 2240 2350 2240 2350 43000 2350
2000-07-04 2340 2340 2250 2300 20000 2300
2000-07-05 2290 2290 2150 2230 11000 2230
2000-07-06 2190 2190 2150 2180 10000 2180
2000-07-07 2180 2200 2180 2180 7000 2180
2000-07-10 2160 2200 2150 2160 12000 2160
2000-07-11 2160 2170 2160 2170 6000 2170
2000-07-12 2290 2290 2190 2260 11000 2260
2000-07-13 2190 2200 2190 2200 13000 2200
2000-07-14 2200 2290 2200 2210 13000 2210
2000-07-17 2210 2210 2160 2160 7000 2160
2000-07-18 2150 2150 2100 2100 6000 2100
2000-07-19 2040 2040 1990 2020 30000 2020
2000-07-21 2010 2020 2000 2000 9000 2000
2000-07-24 2000 2030 2000 2020 10000 2020
2000-07-25 2000 2050 2000 2050 8000 2050
2000-07-26 2070 2070 2060 2060 6000 2060
2000-07-27 2080 2100 2000 2100 14000 2100
2000-07-28 2100 2110 2010 2010 13000 2010
2000-07-31 2010 2010 1960 2010 13000 2010
2000-08-01 2010 2020 2000 2000 5000 2000
2000-08-02 2000 2000 2000 2000 2000 2000
2000-08-03 2000 2070 2000 2020 89000 2020
2000-08-04 2030 2030 2000 2020 6000 2020
2000-08-07 2020 2030 2020 2030 4000 2030
2000-08-08 2030 2030 2030 2030 3000 2030
2000-08-10 2030 2070 2020 2070 7000 2070
2000-08-11 2060 2060 2050 2050 9000 2050
2000-08-14 2050 2050 2000 2000 14000 2000
2000-08-15 2000 2000 2000 2000 43000 2000
2000-08-16 2040 2190 2020 2180 16000 2180
2000-08-17 2220 2220 2180 2180 3000 2180
2000-08-18 2150 2200 2140 2150 8000 2150
2000-08-21 2150 2200 2150 2200 2000 2200
2000-08-22 2160 2160 2150 2150 13000 2150
2000-08-23 2150 2200 2100 2100 17000 2100
2000-08-24 2100 2150 2100 2100 57000 2100
2000-08-25 2150 2150 2100 2100 81000 2100
2000-08-28 2110 2250 2100 2220 23000 2220
2000-08-29 2220 2220 2110 2110 3000 2110
2000-08-30 2110 2150 2100 2100 21000 2100
2000-08-31 2100 2110 2100 2100 27000 2100
2000-09-01 2110 2110 2100 2100 32000 2100
2000-09-04 2100 2130 2100 2130 4000 2130
2000-09-05 2130 2150 2130 2150 12000 2150
2000-09-06 2150 2150 2150 2150 6000 2150
2000-09-07 2160 2190 2160 2190 12000 2190
2000-09-08 2170 2170 2170 2170 8000 2170
2000-09-11 2170 2200 2170 2190 17000 2190
2000-09-12 2190 2220 2190 2210 31000 2210
2000-09-13 2210 2210 2200 2200 10000 2200
2000-09-14 2190 2190 2100 2100 3000 2100
2000-09-18 2090 2090 2000 2080 9000 2080
2000-09-19 2070 2070 2000 2040 14000 2040
2000-09-20 2040 2040 2040 2040 5000 2040
2000-09-21 2040 2050 2040 2040 16000 2040
2000-09-22 2040 2040 2000 2000 17000 2000
2000-09-25 2000 2000 2000 2000 7000 2000
2000-09-26 1900 1900 1900 1900 3000 1900
2000-09-27 2000 2000 2000 2000 1000 2000
2000-09-28 2000 2010 1980 2000 24000 2000
2000-09-29 2000 2040 1950 1950 4000 1950
2000-10-02 1950 1950 1950 1950 2000 1950
2000-10-03 1970 1970 1970 1970 2000 1970
2000-10-04 1970 1970 1950 1950 6000 1950
2000-10-05 1950 1950 1950 1950 2000 1950
2000-10-10 1970 1990 1970 1990 3000 1990
2000-10-11 1990 1990 1960 1960 5000 1960
2000-10-12 1970 1970 1950 1950 9000 1950
2000-10-13 1960 1970 1960 1970 5000 1970
2000-10-16 2060 2110 2060 2080 162000 2080
2000-10-17 2080 2250 2040 2120 88000 2120
2000-10-18 2150 2180 2150 2150 21000 2150
2000-10-19 2150 2170 2150 2170 17000 2170
2000-10-20 2200 2250 2190 2240 16000 2240
2000-10-23 2240 2300 2240 2260 57000 2260
2000-10-24 2240 2240 2200 2220 14000 2220
2000-10-25 2220 2230 2170 2220 27000 2220
2000-10-26 2190 2220 2170 2220 119000 2220
2000-10-27 2220 2220 2220 2220 27000 2220
2000-10-30 2230 2230 2200 2220 28000 2220
2000-10-31 2220 2230 2200 2220 12000 2220
2000-11-01 2220 2220 2220 2220 3000 2220
2000-11-02 2220 2230 2220 2230 3000 2230
2000-11-06 2230 2250 2230 2240 38000 2240
2000-11-07 2240 2240 2200 2220 20000 2220
2000-11-08 2200 2200 2180 2200 26000 2200
2000-11-09 2200 2200 2180 2200 11000 2200
2000-11-10 2200 2200 2150 2150 8000 2150
2000-11-13 2150 2200 2130 2150 7000 2150
2000-11-15 2170 2200 2170 2180 4000 2180
2000-11-16 2190 2200 2180 2200 8000 2200
2000-11-17 2210 2210 2200 2200 10000 2200
2000-11-20 2200 2210 2180 2200 30000 2200
2000-11-21 2180 2180 2150 2150 3000 2150
2000-11-22 2160 2170 2160 2170 9000 2170
2000-11-24 2150 2150 2150 2150 3000 2150
2000-11-27 2150 2160 2150 2160 5000 2160
2000-11-28 2200 2250 2190 2250 26000 2250
2000-11-29 2220 2220 2220 2220 1000 2220
2000-11-30 2190 2190 2170 2180 10000 2180
2000-12-01 2130 2160 2030 2160 22000 2160
2000-12-04 2170 2180 2160 2160 4000 2160
2000-12-05 2160 2160 2160 2160 1000 2160
2000-12-06 2160 2200 2160 2200 11000 2200
2000-12-07 2200 2200 2160 2160 3000 2160
2000-12-08 2160 2160 2160 2160 3000 2160
2000-12-11 2160 2160 2050 2050 3000 2050
2000-12-12 2150 2150 2150 2150 2000 2150
2000-12-13 2110 2110 2100 2100 4000 2100
2000-12-14 2100 2200 2100 2200 16000 2200
2000-12-15 2200 2200 2150 2150 5000 2150
2000-12-18 2180 2200 2180 2180 7000 2180
2000-12-19 2180 2180 2150 2150 5000 2150
2000-12-20 2090 2100 2050 2060 13000 2060
2000-12-21 2020 2020 2010 2010 8000 2010
2000-12-22 2010 2010 2010 2010 1000 2010
2000-12-25 2000 2000 1960 1960 3000 1960
2000-12-26 1960 1960 1940 1940 4000 1940
2000-12-27 2010 2010 2010 2010 3000 2010
2000-12-28 2100 2200 2100 2200 17000 2200
2000-12-29 2180 2190 2150 2190 7000 2190


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。