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
2002-01-04 3100 3150 3100 3100 13800 3100
2002-01-07 3100 3100 3080 3100 9100 3100
2002-01-08 3100 3120 3070 3100 11000 3100
2002-01-09 3050 3100 3010 3100 2700 3100
2002-01-10 3060 3100 3060 3100 3000 3100
2002-01-11 3100 3100 3000 3030 19300 3030
2002-01-15 2960 2970 2870 2870 22200 2870
2002-01-16 2870 2900 2840 2900 20500 2900
2002-01-17 2920 3000 2920 3000 2800 3000
2002-01-18 3090 3250 3090 3230 12900 3230
2002-01-21 3230 3230 3190 3230 7000 3230
2002-01-22 3230 3230 3180 3180 1400 3180
2002-01-23 3180 3180 3090 3150 7400 3150
2002-01-24 3100 3220 3100 3100 12500 3100
2002-01-25 3100 3100 3090 3090 5600 3090
2002-01-28 3090 3100 3000 3030 6100 3030
2002-01-29 3030 3050 3000 3000 4500 3000
2002-01-30 2980 3000 2960 2970 4500 2970
2002-01-31 3000 3000 2950 2950 8100 2950
2002-02-01 2950 3000 2950 2970 4600 2970
2002-02-04 2980 2980 2950 2970 900 2970
2002-02-05 2960 3000 2950 2990 3000 2990
2002-02-06 3010 3100 3010 3050 2500 3050
2002-02-07 3090 3130 3080 3130 7000 3130
2002-02-08 3110 3110 3090 3090 2300 3090
2002-02-12 3080 3080 3050 3060 5400 3060
2002-02-13 3050 3100 3050 3100 9100 3100
2002-02-14 3100 3100 3050 3050 11400 3050
2002-02-15 3090 3100 3080 3080 2400 3080
2002-02-18 3080 3080 2940 2940 8800 2940
2002-02-19 2940 2990 2940 2990 4900 2990
2002-02-20 2990 2990 2960 2990 2900 2990
2002-02-21 2980 2980 2760 2760 25700 2760
2002-02-22 2830 2850 2800 2810 7000 2810
2002-02-25 2820 2900 2820 2830 9300 2830
2002-02-26 2900 2940 2850 2880 21900 2880
2002-02-27 2880 2920 2850 2900 23800 2900
2002-02-28 2940 3050 2900 2920 32300 2920
2002-03-01 2950 2980 2920 2920 6500 2920
2002-03-04 2930 3070 2920 2960 25900 2960
2002-03-05 2990 3050 2980 3000 20700 3000
2002-03-06 3000 3100 2980 2980 20900 2980
2002-03-07 2950 2960 2930 2960 9300 2960
2002-03-08 2960 3010 2900 2940 15700 2940
2002-03-11 2940 3000 2940 3000 5100 3000
2002-03-12 3000 3000 2900 2960 18200 2960
2002-03-13 2960 2970 2850 2880 17000 2880
2002-03-14 2900 2900 2800 2850 19200 2850
2002-03-15 2850 2850 2700 2700 64200 2700
2002-03-18 2760 2800 2750 2770 30300 2770
2002-03-19 2800 2820 2760 2790 35800 2790
2002-03-20 2800 2850 2760 2760 22800 2760
2002-03-22 2800 2870 2780 2850 12500 2850
2002-03-25 2890 2890 2800 2800 24600 2800
2002-03-26 2790 2800 2760 2760 3500 2760
2002-03-27 2780 2780 2730 2730 10900 2730
2002-03-28 2740 2790 2730 2790 7400 2790
2002-03-29 2870 2880 2800 2800 6900 2800
2002-04-01 2800 2800 2720 2780 7300 2780
2002-04-02 2750 2860 2750 2790 25300 2790
2002-04-03 2780 2790 2740 2790 15800 2790
2002-04-04 2750 2800 2740 2800 19600 2800
2002-04-05 2850 2860 2810 2830 7600 2830
2002-04-08 2830 2860 2810 2810 5200 2810
2002-04-09 2810 2860 2800 2860 17800 2860
2002-04-10 2840 2890 2820 2890 11700 2890
2002-04-11 2870 2890 2800 2800 13500 2800
2002-04-12 2840 2840 2800 2800 3800 2800
2002-04-15 2800 2800 2780 2780 1800 2780
2002-04-16 2780 2800 2780 2790 1900 2790
2002-04-17 2790 2850 2790 2850 6900 2850
2002-04-18 2850 2880 2850 2860 18000 2860
2002-04-19 2860 2890 2850 2890 18000 2890
2002-04-22 2600 2610 2530 2550 92900 2550
2002-04-23 2570 2650 2500 2580 154000 2580
2002-04-24 2600 2600 2540 2570 63200 2570
2002-04-25 2570 2640 2570 2590 67200 2590
2002-04-26 2630 2660 2620 2650 114900 2650
2002-04-30 2650 2670 2620 2630 44400 2630
2002-05-01 2650 2690 2630 2640 46200 2640
2002-05-02 2640 2650 2610 2620 36300 2620
2002-05-07 2620 2620 2550 2570 15400 2570
2002-05-08 2580 2580 2500 2540 15300 2540
2002-05-09 2550 2560 2540 2550 16500 2550
2002-05-10 2550 2570 2500 2570 26400 2570
2002-05-13 2570 2580 2560 2560 17400 2560
2002-05-14 2550 2570 2500 2500 20900 2500
2002-05-15 2530 2610 2530 2590 71600 2590
2002-05-16 2590 2610 2580 2590 16700 2590
2002-05-17 2620 2650 2610 2610 9400 2610
2002-05-20 2630 2810 2620 2760 56600 2760
2002-05-21 2800 2890 2800 2890 84700 2890
2002-05-22 2910 3100 2910 3100 133000 3100
2002-05-23 3070 3070 2930 2950 26700 2950
2002-05-24 2950 2950 2840 2900 20700 2900
2002-05-27 2900 2900 2840 2840 6100 2840
2002-05-28 2950 3000 2910 2980 36100 2980
2002-05-29 3100 3150 3090 3100 58000 3100
2002-05-30 3050 3080 2920 3040 32300 3040
2002-05-31 3020 3060 3000 3060 20600 3060
2002-06-03 2880 2950 2850 2900 43600 2900
2002-06-04 2900 2900 2820 2830 14700 2830
2002-06-05 2850 2860 2820 2850 14800 2850
2002-06-06 2850 2940 2800 2930 23900 2930
2002-06-07 2860 3000 2860 3000 14000 3000
2002-06-10 2900 2980 2850 2980 4400 2980
2002-06-11 2950 2950 2900 2950 3100 2950
2002-06-12 2910 2950 2910 2950 24600 2950
2002-06-13 2930 2950 2900 2910 12200 2910
2002-06-14 2910 2910 2850 2850 6000 2850
2002-06-17 2850 2850 2800 2820 3100 2820
2002-06-18 2760 2800 2750 2750 4800 2750
2002-06-19 2750 2800 2730 2750 10200 2750
2002-06-20 2760 2760 2730 2750 11800 2750
2002-06-21 2790 2790 2700 2700 5000 2700
2002-06-24 2700 2700 2680 2700 1500 2700
2002-06-25 2700 2740 2700 2730 2300 2730
2002-06-26 2740 2740 2650 2660 6000 2660
2002-06-27 2660 2660 2570 2570 14700 2570
2002-06-28 2600 2600 2520 2530 55800 2530
2002-07-01 2560 2700 2560 2700 15000 2700
2002-07-02 2690 2690 2630 2630 1500 2630
2002-07-03 2600 2620 2570 2610 7000 2610
2002-07-04 2600 2610 2570 2600 5500 2600
2002-07-05 2570 2690 2570 2610 9600 2610
2002-07-08 2690 2800 2690 2720 6900 2720
2002-07-09 2690 3000 2690 2960 67800 2960
2002-07-10 2990 2990 2950 2960 26400 2960
2002-07-11 2950 3010 2940 2980 46800 2980
2002-07-12 3000 3000 2970 2990 13900 2990
2002-07-15 2990 2990 2950 2950 7400 2950
2002-07-16 2950 2960 2940 2950 9800 2950
2002-07-17 2950 2960 2940 2940 11600 2940
2002-07-18 2960 2960 2910 2910 13600 2910
2002-07-19 2910 2960 2910 2950 9300 2950
2002-07-22 2920 2960 2900 2950 8200 2950
2002-07-23 2950 2970 2940 2970 4400 2970
2002-07-24 2900 2920 2740 2760 5800 2760
2002-07-25 2810 2910 2810 2860 12500 2860
2002-07-26 2900 2900 2760 2890 15800 2890
2002-07-29 2890 2890 2800 2810 11200 2810
2002-07-30 2810 2810 2810 2810 100 2810
2002-07-31 2830 2830 2830 2830 900 2830
2002-08-01 2840 2900 2830 2900 12100 2900
2002-08-02 2900 2900 2900 2900 3000 2900
2002-08-05 2900 2900 2790 2790 2500 2790
2002-08-06 2720 2750 2720 2730 1800 2730
2002-08-07 2750 2800 2750 2760 2200 2760
2002-08-08 2760 2760 2700 2740 7400 2740
2002-08-09 2700 2720 2700 2710 5400 2710
2002-08-12 2690 2700 2670 2670 1300 2670
2002-08-13 2700 2700 2680 2690 3200 2690
2002-08-14 2690 2700 2690 2690 4300 2690
2002-08-15 2690 2700 2670 2700 2900 2700
2002-08-16 2700 2700 2670 2670 3000 2670
2002-08-19 2670 2670 2610 2610 5500 2610
2002-08-20 2610 2650 2610 2650 4100 2650
2002-08-21 2650 2670 2630 2640 8300 2640
2002-08-22 2640 2700 2640 2650 6100 2650
2002-08-23 2650 2710 2650 2680 5900 2680
2002-08-26 2660 2720 2650 2720 7400 2720
2002-08-27 2700 2700 2680 2680 5900 2680
2002-08-28 2700 2780 2680 2680 7900 2680
2002-08-29 2750 2760 2680 2690 3600 2690
2002-08-30 2700 2730 2700 2710 5500 2710
2002-09-02 2710 2710 2700 2710 6400 2710
2002-09-03 2700 2710 2680 2710 9000 2710
2002-09-04 2690 2710 2680 2690 15300 2690
2002-09-05 2690 2750 2690 2720 17500 2720
2002-09-06 2720 2740 2710 2740 8700 2740
2002-09-09 2710 2750 2710 2750 5800 2750
2002-09-10 2750 2750 2730 2740 5200 2740
2002-09-11 2700 2710 2690 2700 10200 2700
2002-09-12 2700 2730 2700 2730 6700 2730
2002-09-13 2700 2720 2700 2710 6300 2710
2002-09-17 2710 2750 2700 2720 8600 2720
2002-09-18 2720 2790 2720 2750 7200 2750
2002-09-19 2720 2750 2700 2750 8700 2750
2002-09-20 2750 2800 2750 2750 1600 2750
2002-09-24 2750 2750 2700 2700 4400 2700
2002-09-25 2700 2700 2680 2700 5700 2700
2002-09-26 2700 2700 2670 2680 3100 2680
2002-09-27 2650 2670 2650 2670 2100 2670
2002-09-30 2710 2750 2670 2700 2700 2700
2002-10-01 2740 2740 2710 2730 7200 2730
2002-10-02 2740 2740 2670 2670 8300 2670
2002-10-03 2670 2680 2630 2680 2700 2680
2002-10-04 2670 2730 2650 2730 3300 2730
2002-10-07 2650 2650 2620 2650 7900 2650
2002-10-08 2630 2630 2580 2580 4400 2580
2002-10-09 2550 2550 2360 2390 17300 2390
2002-10-10 2200 2250 2200 2230 6200 2230
2002-10-11 2350 2350 2250 2300 19100 2300
2002-10-15 2300 2340 2250 2250 14800 2250
2002-10-16 2310 2310 2280 2310 10400 2310
2002-10-17 2310 2310 2300 2310 3200 2310
2002-10-18 2350 2440 2330 2430 7000 2430
2002-10-21 2390 2390 2320 2390 1100 2390
2002-10-22 2350 2400 2350 2360 6000 2360
2002-10-23 2360 2400 2350 2400 4700 2400
2002-10-24 2390 2410 2370 2370 5200 2370
2002-10-25 2370 2400 2360 2360 1300 2360
2002-10-28 2360 2400 2360 2360 7100 2360
2002-10-29 2370 2370 2290 2290 3100 2290
2002-10-30 2260 2280 2250 2260 3900 2260
2002-10-31 2260 2260 2260 2260 6000 2260
2002-11-01 2250 2250 2210 2220 15500 2220
2002-11-05 2220 2240 2210 2210 28300 2210
2002-11-06 2200 2200 1980 1980 38700 1980
2002-11-07 1990 2030 1980 1990 25200 1990
2002-11-08 2000 2040 1990 2040 15500 2040
2002-11-11 2040 2040 1980 1980 7100 1980
2002-11-12 1980 1980 1920 1930 3700 1930
2002-11-13 1900 1910 1780 1780 25800 1780
2002-11-14 1780 1780 1710 1750 8800 1750
2002-11-15 1720 1900 1720 1900 12000 1900
2002-11-18 1900 1900 1800 1800 7100 1800
2002-11-19 1780 1800 1760 1800 5700 1800
2002-11-20 1850 1860 1800 1800 18500 1800
2002-11-21 1850 1850 1760 1850 15500 1850
2002-11-22 1880 1910 1850 1880 25100 1880
2002-11-25 1900 1930 1900 1920 29600 1920
2002-11-26 1920 1920 1860 1880 10300 1880
2002-11-27 1900 2020 1900 1990 36600 1990
2002-11-28 2100 2250 2100 2200 50600 2200
2002-11-29 2200 2230 2130 2200 22800 2200
2002-12-02 2160 2160 2100 2150 15100 2150
2002-12-03 2160 2200 2140 2200 7400 2200
2002-12-04 2190 2190 2100 2100 3800 2100
2002-12-05 2030 2100 2020 2020 1900 2020
2002-12-06 2010 2110 2000 2110 4200 2110
2002-12-09 2030 2070 2000 2030 1800 2030
2002-12-10 2030 2200 2000 2200 19000 2200
2002-12-11 2200 2250 2140 2140 26900 2140
2002-12-12 2180 2250 2100 2100 32200 2100
2002-12-13 2180 2200 2110 2140 21000 2140
2002-12-16 2070 2160 2000 2160 21200 2160
2002-12-17 2070 2070 1900 2000 12200 2000
2002-12-18 1990 1990 1900 1910 8100 1910
2002-12-19 1900 1900 1840 1870 14800 1870
2002-12-20 1870 1900 1840 1860 15800 1860
2002-12-24 1850 1850 1800 1800 9800 1800
2002-12-25 1810 1900 1800 1860 8300 1860
2002-12-26 1860 1900 1860 1870 5100 1870
2002-12-27 1900 1910 1870 1880 4800 1880
2002-12-30 1880 1900 1880 1900 5700 1900


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。