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
2008-01-04 3240 3240 3240 3240 100 3240
2008-01-07 3290 3290 3240 3250 2000 3250
2008-01-08 3250 3250 3250 3250 1100 3250
2008-01-09 3250 3260 3250 3260 300 3260
2008-01-10 3260 3260 3160 3160 300 3160
2008-01-11 3260 3260 3160 3160 700 3160
2008-01-15 3190 3190 3160 3160 2400 3160
2008-01-16 3160 3170 3130 3130 8600 3130
2008-01-17 3030 3060 3030 3030 700 3030
2008-01-18 3030 3100 3030 3070 1400 3070
2008-01-21 3070 3200 3070 3200 600 3200
2008-01-22 3200 3200 3010 3100 2100 3100
2008-01-23 3050 3190 3050 3190 600 3190
2008-01-24 3090 3170 3070 3170 300 3170
2008-01-25 3160 3300 3160 3280 1700 3280
2008-01-28 3280 3300 3280 3280 3300 3280
2008-01-29 3280 3290 3280 3290 600 3290
2008-01-30 3300 3300 3290 3300 800 3300
2008-01-31 3300 3300 3300 3300 1500 3300
2008-02-01 3320 3320 3260 3260 1500 3260
2008-02-04 3290 3290 3260 3260 400 3260
2008-02-05 3260 3260 3260 3260 200 3260
2008-02-06 3300 3300 3170 3170 3600 3170
2008-02-07 3160 3160 3160 3160 100 3160
2008-02-08 3160 3160 3120 3120 800 3120
2008-02-12 3120 3120 3120 3120 400 3120
2008-02-13 3130 3130 3120 3120 600 3120
2008-02-14 3140 3200 3100 3100 2800 3100
2008-02-15 3110 3110 3110 3110 300 3110
2008-02-18 3150 3150 3150 3150 100 3150
2008-02-20 3170 3180 3170 3180 1200 3180
2008-02-21 3190 3190 3120 3120 3300 3120
2008-02-22 3120 3200 3120 3200 700 3200
2008-02-25 3170 3170 3150 3150 200 3150
2008-02-26 3110 3110 3090 3090 3200 3090
2008-02-27 3100 3100 3050 3100 2200 3100
2008-02-28 3110 3150 3100 3100 3300 3100
2008-02-29 3100 3100 3100 3100 200 3100
2008-03-03 3100 3100 3100 3100 600 3100
2008-03-05 3100 3100 3070 3080 600 3080
2008-03-07 3090 3100 3090 3100 700 3100
2008-03-10 3060 3060 2900 2905 1500 2905
2008-03-11 2970 3100 2970 3010 700 3010
2008-03-12 3010 3100 3000 3100 900 3100
2008-03-13 3010 3010 3010 3010 300 3010
2008-03-14 3000 3000 2980 2990 1000 2990
2008-03-17 3000 3000 2980 3000 900 3000
2008-03-18 3000 3050 3000 3050 2100 3050
2008-03-19 3050 3050 2970 2975 2500 2975
2008-03-21 3020 3020 2970 2970 400 2970
2008-03-24 2985 2985 2950 2965 2200 2965
2008-03-25 2925 2990 2905 2905 2000 2905
2008-03-26 2855 2855 2820 2820 2000 2820
2008-03-27 2830 2885 2830 2880 500 2880
2008-03-28 2880 2885 2800 2800 5300 2800
2008-03-31 2840 2850 2430 2440 12900 2440
2008-04-01 2480 2500 2320 2380 15300 2380
2008-04-02 2495 2495 2380 2400 4500 2400
2008-04-03 2430 2500 2430 2450 2700 2450
2008-04-04 2440 2440 2430 2430 2100 2430
2008-04-07 2490 2540 2460 2500 3100 2500
2008-04-08 2500 2570 2500 2570 3600 2570
2008-04-09 2565 2565 2525 2535 700 2535
2008-04-10 2525 2525 2485 2490 3800 2490
2008-04-11 2495 2550 2495 2550 1600 2550
2008-04-14 2555 2650 2555 2650 2400 2650
2008-04-15 2650 2650 2600 2635 1800 2635
2008-04-16 2635 2635 2540 2545 2800 2545
2008-04-17 2550 2590 2550 2560 2000 2560
2008-04-18 2560 2560 2520 2550 4500 2550
2008-04-21 2550 2550 2520 2550 3400 2550
2008-04-22 2550 2550 2500 2515 2700 2515
2008-04-23 2515 2530 2515 2520 1400 2520
2008-04-24 2550 2550 2530 2530 700 2530
2008-04-25 2550 2550 2530 2550 5600 2550
2008-04-28 2550 2550 2540 2550 13100 2550
2008-04-30 2560 2590 2555 2560 9300 2560
2008-05-01 2565 2565 2560 2560 2200 2560
2008-05-02 2640 2640 2560 2560 3800 2560
2008-05-07 2600 2600 2560 2600 2000 2600
2008-05-08 2600 2600 2590 2600 1500 2600
2008-05-09 2600 2600 2600 2600 1000 2600
2008-05-12 2600 2600 2520 2600 2500 2600
2008-05-13 2595 2610 2595 2600 5500 2600
2008-05-14 2600 2620 2600 2610 3800 2610
2008-05-15 2615 2665 2610 2615 23900 2615
2008-05-16 2615 2670 2615 2660 8800 2660
2008-05-19 2670 2675 2665 2675 12600 2675
2008-05-20 2675 2675 2610 2675 9200 2675
2008-05-21 2650 2650 2620 2635 2500 2635
2008-05-22 2650 2650 2635 2650 1000 2650
2008-05-23 2645 2675 2630 2675 4400 2675
2008-05-26 2725 2730 2700 2710 2100 2710
2008-05-27 2700 2700 2670 2700 3100 2700
2008-05-28 2700 2710 2700 2700 4200 2700
2008-05-29 2710 2710 2700 2705 3100 2705
2008-05-30 2725 2750 2725 2735 13800 2735
2008-06-02 2750 2755 2745 2750 4900 2750
2008-06-03 2750 2755 2745 2745 5200 2745
2008-06-04 2745 2765 2740 2745 2500 2745
2008-06-05 2745 2750 2740 2745 1900 2745
2008-06-06 2745 2750 2745 2750 800 2750
2008-06-09 2750 2750 2745 2750 700 2750
2008-06-10 2750 2750 2735 2735 300 2735
2008-06-11 2705 2745 2675 2710 2200 2710
2008-06-12 2660 2700 2650 2700 1300 2700
2008-06-13 2660 2745 2650 2650 3000 2650
2008-06-16 2655 2655 2645 2650 2600 2650
2008-06-17 2700 2750 2700 2745 5000 2745
2008-06-18 2745 2745 2745 2745 4300 2745
2008-06-19 2705 2705 2705 2705 500 2705
2008-06-20 2745 2745 2735 2740 800 2740
2008-06-23 2740 2740 2620 2640 1300 2640
2008-06-24 2630 2660 2630 2640 1100 2640
2008-06-25 2640 2675 2640 2675 400 2675
2008-06-26 2640 2755 2640 2740 3500 2740
2008-06-27 2645 2645 2600 2635 4100 2635
2008-06-30 2630 2720 2630 2720 3700 2720
2008-07-01 2745 2745 2745 2745 300 2745
2008-07-02 2740 2740 2700 2700 200 2700
2008-07-07 2660 2700 2660 2700 1100 2700
2008-07-08 2735 2735 2655 2655 500 2655
2008-07-10 2655 2690 2655 2690 1000 2690
2008-07-11 2645 2645 2600 2600 2800 2600
2008-07-14 2600 2600 2600 2600 100 2600
2008-07-15 2585 2585 2480 2565 3800 2565
2008-07-16 2560 2560 2560 2560 100 2560
2008-07-17 2550 2550 2520 2520 300 2520
2008-07-18 2525 2550 2520 2520 400 2520
2008-07-23 2535 2550 2535 2535 400 2535
2008-07-24 2535 2550 2535 2550 3500 2550
2008-07-25 2550 2550 2550 2550 1100 2550
2008-07-28 2550 2560 2550 2560 200 2560
2008-07-29 2550 2550 2500 2500 7000 2500
2008-07-30 2505 2505 2505 2505 100 2505
2008-07-31 2545 2550 2540 2550 2100 2550
2008-08-01 2545 2550 2545 2550 200 2550
2008-08-05 2505 2510 2500 2500 2500 2500
2008-08-06 2500 2540 2500 2500 900 2500
2008-08-07 2520 2520 2500 2500 200 2500
2008-08-08 2540 2540 2500 2510 900 2510
2008-08-11 2550 2550 2510 2510 2600 2510
2008-08-12 2510 2545 2510 2515 400 2515
2008-08-13 2520 2550 2515 2550 3000 2550
2008-08-14 2550 2550 2550 2550 6000 2550
2008-08-15 2510 2510 2510 2510 100 2510
2008-08-18 2510 2520 2510 2520 1200 2520
2008-08-19 2520 2520 2520 2520 1300 2520
2008-08-20 2520 2520 2360 2435 2400 2435
2008-08-21 2400 2450 2400 2450 700 2450
2008-08-22 2450 2450 2450 2450 100 2450
2008-08-25 2370 2400 2340 2390 3400 2390
2008-08-26 2385 2385 2340 2350 6700 2350
2008-08-27 2350 2380 2260 2380 6200 2380
2008-08-28 2380 2380 2380 2380 5500 2380
2008-08-29 2380 2405 2370 2405 1300 2405
2008-09-01 2500 2500 2380 2380 200 2380
2008-09-02 2390 2390 2385 2385 300 2385
2008-09-03 2390 2390 2390 2390 100 2390
2008-09-04 2430 2430 2400 2400 300 2400
2008-09-05 2390 2420 2380 2420 700 2420
2008-09-08 2420 2420 2420 2420 300 2420
2008-09-10 2480 2500 2480 2500 2000 2500
2008-09-11 2500 2500 2500 2500 100 2500
2008-09-12 2490 2490 2410 2410 400 2410
2008-09-16 2170 2270 2170 2270 400 2270
2008-09-17 2340 2395 2340 2380 1100 2380
2008-09-18 2380 2380 2300 2350 2800 2350
2008-09-19 2400 2400 2375 2400 2900 2400
2008-09-22 2400 2400 2245 2275 7400 2275
2008-09-24 2275 2300 2275 2280 1200 2280
2008-09-25 2240 2240 2195 2195 3300 2195
2008-09-26 2195 2195 2190 2190 400 2190
2008-09-29 2195 2200 2150 2150 5800 2150
2008-09-30 2055 2060 2000 2010 2900 2010
2008-10-01 2020 2100 2015 2020 1600 2020
2008-10-02 2035 2070 2030 2030 2000 2030
2008-10-03 2030 2030 2000 2000 1800 2000
2008-10-06 2005 2005 1950 1955 1900 1955
2008-10-07 1955 1995 1955 1965 1000 1965
2008-10-08 1949 2000 1949 1961 2000 1961
2008-10-09 1970 2020 1970 2000 7200 2000
2008-10-10 1991 1991 1948 1948 1500 1948
2008-10-14 1948 2205 1948 2205 4200 2205
2008-10-15 2130 2350 2130 2200 3600 2200
2008-10-16 2200 2200 2065 2100 2900 2100
2008-10-17 2100 2105 2020 2020 2000 2020
2008-10-20 2100 2115 2100 2100 800 2100
2008-10-21 2200 2200 2160 2160 300 2160
2008-10-22 2160 2170 2160 2165 6300 2165
2008-10-23 2105 2105 2100 2105 500 2105
2008-10-24 2100 2100 2050 2050 400 2050
2008-10-27 2035 2040 2000 2000 600 2000
2008-10-28 2000 2030 2000 2000 5900 2000
2008-10-29 2060 2130 1948 1948 2700 1948
2008-10-30 2050 2050 2050 2050 100 2050
2008-10-31 2145 2150 2055 2055 2300 2055
2008-11-04 2055 2055 2055 2055 100 2055
2008-11-05 2065 2180 2065 2180 1300 2180
2008-11-06 2140 2180 2060 2060 2000 2060
2008-11-07 2030 2090 2030 2030 400 2030
2008-11-10 2035 2105 2035 2100 600 2100
2008-11-11 2100 2105 2100 2100 500 2100
2008-11-12 2100 2100 2100 2100 200 2100
2008-11-13 2000 2000 2000 2000 1500 2000
2008-11-14 2100 2100 1960 2000 1200 2000
2008-11-17 2085 2100 2085 2100 2200 2100
2008-11-18 2100 2100 2100 2100 2100 2100
2008-11-19 2140 2140 2100 2100 600 2100
2008-11-20 2145 2145 2000 2000 1900 2000
2008-11-21 1980 2050 1980 2050 400 2050
2008-11-25 2055 2055 2055 2055 200 2055
2008-11-26 2055 2090 2055 2090 200 2090
2008-11-27 2060 2090 2060 2085 400 2085
2008-11-28 2085 2100 2060 2060 4900 2060
2008-12-01 2060 2060 2055 2055 500 2055
2008-12-02 2090 2090 2055 2055 300 2055
2008-12-04 2050 2055 2000 2055 2900 2055
2008-12-05 2060 2095 2000 2000 2100 2000
2008-12-08 2100 2100 2080 2080 1100 2080
2008-12-09 2085 2085 2080 2080 1500 2080
2008-12-10 2090 2090 2055 2090 1600 2090
2008-12-11 2095 2095 2095 2095 400 2095
2008-12-12 2100 2130 2095 2130 1000 2130
2008-12-15 2210 2210 2110 2195 700 2195
2008-12-16 2195 2195 2150 2150 3400 2150
2008-12-17 2175 2175 2150 2150 4300 2150
2008-12-18 2165 2200 2150 2155 2700 2155
2008-12-19 2155 2160 2155 2155 600 2155
2008-12-22 2170 2170 2155 2155 500 2155
2008-12-24 2155 2155 2155 2155 800 2155
2008-12-25 2155 2160 2155 2160 300 2160
2008-12-26 2150 2155 2150 2155 600 2155
2008-12-29 2155 2355 2155 2340 500 2340
2008-12-30 2340 2340 2340 2340 1100 2340


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。