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
2003-01-06 1900 1950 1900 1950 3500 1950
2003-01-07 1970 2020 1970 2000 37200 2000
2003-01-08 2010 2040 2000 2010 22500 2010
2003-01-09 2010 2010 1950 1950 1900 1950
2003-01-10 1930 2000 1930 2000 4400 2000
2003-01-14 1950 1950 1900 1920 3300 1920
2003-01-15 1900 1950 1900 1910 2800 1910
2003-01-16 1910 1920 1900 1910 10000 1910
2003-01-17 1920 1950 1920 1940 6300 1940
2003-01-20 1950 1970 1900 1900 11400 1900
2003-01-21 1910 1950 1910 1910 18300 1910
2003-01-22 1930 1940 1930 1940 1000 1940
2003-01-23 1940 1950 1940 1950 1600 1950
2003-01-24 1950 1960 1950 1950 1700 1950
2003-01-27 1960 1970 1960 1960 9900 1960
2003-01-28 1990 2000 1940 1990 34900 1990
2003-01-29 1990 2000 1990 2000 4500 2000
2003-01-30 2000 2010 1950 2000 6500 2000
2003-01-31 2000 2000 1940 1950 3900 1950
2003-02-03 1860 1920 1850 1860 10400 1860
2003-02-04 1870 1930 1870 1900 1900 1900
2003-02-05 1900 1950 1890 1930 4000 1930
2003-02-06 1930 1940 1920 1940 14100 1940
2003-02-07 1940 1950 1930 1930 12000 1930
2003-02-10 1930 1930 1910 1920 8600 1920
2003-02-12 1920 1930 1920 1920 18000 1920
2003-02-13 1920 1950 1910 1950 20900 1950
2003-02-14 1900 1910 1880 1890 3900 1890
2003-02-17 1890 1890 1820 1840 11300 1840
2003-02-18 1850 1860 1840 1860 14700 1860
2003-02-19 1850 1850 1820 1840 22000 1840
2003-02-20 1820 1820 1790 1800 20900 1800
2003-02-21 1800 1800 1740 1760 21700 1760
2003-02-24 1750 1750 1690 1710 31400 1710
2003-02-25 1700 1700 1640 1650 10200 1650
2003-02-26 1660 1660 1640 1650 7300 1650
2003-02-27 1620 1650 1620 1650 5600 1650
2003-02-28 1650 1650 1590 1600 30900 1600
2003-03-03 1600 1600 1530 1560 32500 1560
2003-03-04 1560 1560 1520 1560 56800 1560
2003-03-05 1550 1550 1520 1530 26100 1530
2003-03-06 1530 1530 1500 1520 58000 1520
2003-03-07 1520 1530 1500 1520 5200 1520
2003-03-10 1520 1620 1500 1550 17700 1550
2003-03-11 1530 1540 1530 1530 10700 1530
2003-03-12 1530 1560 1530 1530 8100 1530
2003-03-13 1540 1570 1530 1570 16300 1570
2003-03-14 1570 1610 1530 1540 155200 1540
2003-03-17 1540 1540 1500 1510 34000 1510
2003-03-18 1510 1530 1490 1530 76600 1530
2003-03-19 1530 1530 1480 1510 41300 1510
2003-03-20 1490 1500 1470 1490 34700 1490
2003-03-24 1520 1550 1500 1530 34200 1530
2003-03-25 1550 1550 1500 1510 23700 1510
2003-03-26 1510 1570 1460 1480 29200 1480
2003-03-27 1490 1520 1490 1500 14400 1500
2003-03-28 1500 1520 1500 1500 15200 1500
2003-03-31 1510 1530 1490 1530 28900 1530
2003-04-01 1530 1530 1510 1530 7100 1530
2003-04-02 1540 1570 1540 1560 13000 1560
2003-04-03 1560 1560 1520 1540 8300 1540
2003-04-04 1550 1560 1540 1550 14600 1550
2003-04-07 1560 1630 1550 1620 16200 1620
2003-04-08 1640 1720 1630 1710 24100 1710
2003-04-09 1720 1720 1630 1700 13300 1700
2003-04-10 1700 1700 1640 1650 11200 1650
2003-04-11 1650 1650 1640 1640 9100 1640
2003-04-14 1670 1670 1630 1630 6400 1630
2003-04-15 1630 1630 1600 1600 11100 1600
2003-04-16 1600 1630 1600 1620 3100 1620
2003-04-17 1640 1680 1600 1670 13200 1670
2003-04-18 1670 1680 1640 1670 3800 1670
2003-04-21 1670 1680 1640 1640 2600 1640
2003-04-22 1650 1650 1600 1600 3100 1600
2003-04-23 1660 1680 1650 1660 4500 1660
2003-04-24 1670 1680 1620 1660 5900 1660
2003-04-25 1650 1730 1630 1730 6600 1730
2003-04-28 1740 1780 1730 1740 8200 1740
2003-04-30 1760 1780 1740 1750 5100 1750
2003-05-01 1760 1770 1750 1770 2800 1770
2003-05-02 1770 1770 1690 1740 11200 1740
2003-05-06 1700 1700 1650 1700 6700 1700
2003-05-07 1700 1750 1690 1750 2800 1750
2003-05-08 1740 1770 1700 1700 3600 1700
2003-05-09 1700 1730 1670 1730 2800 1730
2003-05-12 1700 1750 1690 1750 5100 1750
2003-05-13 1760 1760 1730 1740 5000 1740
2003-05-14 1740 1740 1700 1740 1600 1740
2003-05-15 1730 1730 1730 1730 100 1730
2003-05-16 1700 1700 1580 1590 33300 1590
2003-05-19 1660 1700 1660 1670 16200 1670
2003-05-20 1670 1970 1670 1970 104200 1970
2003-05-21 2030 2240 2030 2180 255800 2180
2003-05-22 2150 2170 2060 2090 42300 2090
2003-05-23 2090 2120 2040 2060 30500 2060
2003-05-26 2080 2080 1980 1990 59400 1990
2003-05-27 1970 1970 1840 1940 94500 1940
2003-05-28 1960 1980 1940 1970 21500 1970
2003-05-29 2000 2000 1900 1970 21000 1970
2003-05-30 1970 1970 1900 1950 14000 1950
2003-06-02 1980 2060 1970 2060 64800 2060
2003-06-03 2060 2060 1960 2020 25200 2020
2003-06-04 2040 2060 2000 2010 16100 2010
2003-06-05 2050 2060 2030 2050 32400 2050
2003-06-06 2070 2070 2010 2030 49800 2030
2003-06-09 2100 2150 2090 2130 73700 2130
2003-06-10 2160 2220 2130 2220 125600 2220
2003-06-11 2190 2190 2130 2160 44900 2160
2003-06-12 2120 2120 2050 2120 29300 2120
2003-06-13 2120 2130 2070 2120 27200 2120
2003-06-16 2130 2130 2070 2070 23800 2070
2003-06-17 2080 2130 2080 2100 38300 2100
2003-06-18 2130 2140 2100 2130 90200 2130
2003-06-19 2180 2290 2150 2270 63900 2270
2003-06-20 2260 2340 2230 2340 48300 2340
2003-06-23 2360 2360 2250 2260 32300 2260
2003-06-24 2260 2330 2260 2300 19000 2300
2003-06-25 2340 2360 2300 2340 16900 2340
2003-06-26 2300 2350 2270 2350 12100 2350
2003-06-27 2340 2470 2270 2400 19000 2400
2003-06-30 2410 2500 2400 2500 29800 2500
2003-07-01 2530 2690 2500 2620 39200 2620
2003-07-02 2670 2850 2650 2830 41400 2830
2003-07-03 2820 2830 2600 2600 61800 2600
2003-07-04 2600 2620 2540 2590 8700 2590
2003-07-07 2570 2600 2480 2600 13700 2600
2003-07-08 2650 2700 2520 2660 11700 2660
2003-07-09 2650 2650 2540 2630 13100 2630
2003-07-10 2590 2600 2520 2520 7900 2520
2003-07-11 2520 2590 2520 2550 7200 2550
2003-07-14 2560 2580 2460 2490 10700 2490
2003-07-15 2650 2830 2650 2670 46100 2670
2003-07-16 2670 2670 2600 2640 22600 2640
2003-07-17 2640 2640 2590 2640 16700 2640
2003-07-18 2640 2760 2620 2760 20500 2760
2003-07-22 2770 2780 2740 2780 19900 2780
2003-07-23 2800 2840 2790 2840 26600 2840
2003-07-24 2840 2840 2800 2840 21500 2840
2003-07-25 2810 2840 2800 2840 26000 2840
2003-07-28 2840 2880 2830 2860 93900 2860
2003-07-29 2890 2900 2820 2850 17900 2850
2003-07-30 2900 2900 2800 2870 6500 2870
2003-07-31 2880 2900 2840 2900 26100 2900
2003-08-01 2900 2900 2850 2900 6000 2900
2003-08-04 2880 2880 2800 2840 3100 2840
2003-08-05 2840 2840 2770 2780 14800 2780
2003-08-06 2760 2780 2700 2780 12900 2780
2003-08-07 2780 2800 2780 2780 8800 2780
2003-08-08 2780 2780 2760 2780 12400 2780
2003-08-11 2760 2800 2760 2800 8300 2800
2003-08-12 2810 2810 2710 2770 6000 2770
2003-08-13 2770 2770 2700 2700 7100 2700
2003-08-14 2700 2740 2690 2740 6900 2740
2003-08-15 2760 2780 2700 2710 3700 2710
2003-08-18 2710 2800 2710 2750 6300 2750
2003-08-19 2730 2770 2730 2750 5400 2750
2003-08-20 2740 2740 2700 2710 5300 2710
2003-08-21 2700 2720 2670 2700 9400 2700
2003-08-22 2700 2720 2650 2670 4900 2670
2003-08-25 2660 2670 2630 2660 4700 2660
2003-08-26 2640 2660 2570 2660 10600 2660
2003-08-27 2650 2650 2580 2600 2700 2600
2003-08-28 2600 2600 2560 2570 13600 2570
2003-08-29 2570 2590 2560 2580 11700 2580
2003-09-01 2580 2620 2570 2600 13500 2600
2003-09-02 2600 2650 2600 2620 7300 2620
2003-09-03 2630 2670 2610 2620 13700 2620
2003-09-04 2650 2680 2650 2660 11200 2660
2003-09-05 2700 2780 2680 2780 13000 2780
2003-09-08 2780 2800 2780 2790 12000 2790
2003-09-09 2790 2790 2710 2760 13500 2760
2003-09-10 2770 2790 2770 2790 8300 2790
2003-09-11 2790 2810 2770 2800 32400 2800
2003-09-12 2800 2820 2780 2820 23200 2820
2003-09-16 2820 2820 2800 2810 13300 2810
2003-09-17 2820 2830 2790 2800 24200 2800
2003-09-18 2800 2800 2790 2790 2500 2790
2003-09-19 2780 2780 2720 2760 3500 2760
2003-09-22 2760 2760 2600 2700 6600 2700
2003-09-24 2660 2700 2650 2660 8300 2660
2003-09-25 2600 2610 2570 2570 10400 2570
2003-09-26 2580 2660 2580 2660 16900 2660
2003-09-29 2690 2690 2670 2690 4300 2690
2003-09-30 2690 2710 2680 2690 6100 2690
2003-10-01 2700 2710 2640 2710 6200 2710
2003-10-02 2710 2710 2640 2690 2100 2690
2003-10-03 2700 2800 2690 2740 22100 2740
2003-10-06 2700 2760 2700 2700 6600 2700
2003-10-07 2700 2700 2660 2680 9900 2680
2003-10-08 2680 2680 2590 2600 31200 2600
2003-10-09 2650 2650 2580 2600 33200 2600
2003-10-10 2630 2640 2570 2630 26000 2630
2003-10-14 2640 2640 2590 2600 26700 2600
2003-10-15 2600 2790 2580 2790 45000 2790
2003-10-16 2710 2720 2630 2670 62500 2670
2003-10-17 2660 2720 2620 2720 28200 2720
2003-10-20 2800 2800 2730 2790 92100 2790
2003-10-21 2780 2780 2740 2750 9500 2750
2003-10-22 2770 2780 2740 2750 10900 2750
2003-10-23 2750 2780 2710 2750 35100 2750
2003-10-24 2750 2780 2690 2780 22600 2780
2003-10-27 2680 2770 2680 2690 8200 2690
2003-10-28 2740 2800 2720 2800 35300 2800
2003-10-29 2800 2820 2730 2820 27800 2820
2003-10-30 2850 2870 2800 2870 27300 2870
2003-10-31 2870 2870 2810 2840 12600 2840
2003-11-04 2840 2840 2710 2720 24300 2720
2003-11-05 2800 2800 2710 2710 18300 2710
2003-11-06 2800 2800 2720 2730 12400 2730
2003-11-07 2780 2860 2740 2860 21900 2860
2003-11-10 2860 2890 2840 2890 37800 2890
2003-11-11 2880 2880 2800 2810 16300 2810
2003-11-12 2810 2860 2810 2840 4000 2840
2003-11-13 2840 2860 2770 2830 17000 2830
2003-11-14 2830 2830 2760 2760 4800 2760
2003-11-17 2760 2800 2760 2760 7000 2760
2003-11-18 2750 2790 2710 2710 21900 2710
2003-11-19 2700 2700 2700 2700 4000 2700
2003-11-20 2740 2740 2590 2630 13300 2630
2003-11-21 2560 2560 2230 2350 27400 2350
2003-11-25 2330 2360 2300 2320 26500 2320
2003-11-26 2310 2350 2180 2190 22200 2190
2003-11-27 2220 2270 2210 2210 12000 2210
2003-11-28 2210 2290 2210 2280 3400 2280
2003-12-01 2290 2350 2280 2350 9200 2350
2003-12-02 2370 2550 2350 2360 11100 2360
2003-12-03 2360 2360 2330 2350 4000 2350
2003-12-04 2330 2340 2290 2290 9600 2290
2003-12-05 2300 2300 2280 2280 3900 2280
2003-12-08 2280 2280 2200 2200 9000 2200
2003-12-09 2170 2200 2150 2200 4700 2200
2003-12-10 2240 2250 2160 2180 6500 2180
2003-12-11 2200 2210 2200 2210 2500 2210
2003-12-12 2340 2340 2260 2260 5800 2260
2003-12-15 2300 2310 2260 2270 5000 2270
2003-12-16 2200 2360 2200 2210 12600 2210
2003-12-17 2250 2290 2220 2250 6000 2250
2003-12-18 2290 2290 2220 2240 3600 2240
2003-12-19 2280 2280 2220 2250 5000 2250
2003-12-22 2250 2250 2210 2230 5600 2230
2003-12-24 2230 2230 2200 2220 7700 2220
2003-12-25 2220 2220 2200 2210 3300 2210
2003-12-26 2200 2250 2200 2250 4200 2250
2003-12-29 2250 2260 2220 2250 9600 2250
2003-12-30 2260 2260 2250 2260 600 2260


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。