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
2009-01-05 2340 2345 2340 2340 700 2340
2009-01-06 2340 2340 2180 2185 6100 2185
2009-01-07 2195 2275 2170 2170 2200 2170
2009-01-08 2165 2165 2150 2155 1100 2155
2009-01-09 2150 2160 2150 2155 1500 2155
2009-01-13 2155 2160 2155 2155 13900 2155
2009-01-14 2160 2160 2160 2160 3600 2160
2009-01-15 2160 2160 2050 2155 8900 2155
2009-01-16 2145 2155 2140 2150 4600 2150
2009-01-19 2150 2150 2150 2150 5100 2150
2009-01-20 2150 2150 2150 2150 1200 2150
2009-01-21 2130 2130 2100 2100 400 2100
2009-01-22 2110 2110 2050 2060 4700 2060
2009-01-23 2005 2010 2000 2005 3800 2005
2009-01-26 2015 2030 2010 2020 3900 2020
2009-01-27 2005 2005 2000 2005 3100 2005
2009-01-28 2005 2005 1918 1970 9900 1970
2009-01-29 1970 1970 1970 1970 700 1970
2009-01-30 1969 1969 1960 1960 500 1960
2009-02-02 1960 1960 1850 1850 6100 1850
2009-02-03 1850 1850 1816 1817 4300 1817
2009-02-04 1814 1820 1735 1754 16800 1754
2009-02-05 1784 1870 1784 1810 17900 1810
2009-02-06 1850 1870 1849 1870 5000 1870
2009-02-09 1880 1910 1820 1820 5600 1820
2009-02-10 1825 1888 1825 1865 4900 1865
2009-02-12 1860 1910 1860 1880 2100 1880
2009-02-13 1870 1920 1870 1880 2500 1880
2009-02-16 1901 1905 1880 1900 700 1900
2009-02-17 1900 1900 1880 1899 400 1899
2009-02-18 1899 1899 1899 1899 3400 1899
2009-02-19 1899 1899 1898 1898 800 1898
2009-02-20 1897 1897 1880 1880 500 1880
2009-02-23 1850 1850 1850 1850 1000 1850
2009-02-24 1860 1860 1820 1820 1300 1820
2009-02-25 1819 1850 1819 1840 1800 1840
2009-02-26 1850 1850 1840 1840 2300 1840
2009-02-27 1840 1880 1830 1880 1200 1880
2009-03-02 1882 1910 1880 1910 7100 1910
2009-03-03 1880 1900 1880 1900 300 1900
2009-03-04 1948 1948 1900 1900 500 1900
2009-03-05 1900 1900 1900 1900 200 1900
2009-03-06 1890 1890 1890 1890 600 1890
2009-03-09 1900 1900 1890 1890 600 1890
2009-03-10 1860 1880 1855 1857 1100 1857
2009-03-11 1890 1890 1889 1889 700 1889
2009-03-12 1850 1852 1850 1852 600 1852
2009-03-13 1852 1852 1852 1852 200 1852
2009-03-16 1898 1960 1890 1960 1600 1960
2009-03-17 1950 1950 1950 1950 200 1950
2009-03-18 2000 2000 1950 1950 3300 1950
2009-03-19 1955 1970 1955 1970 300 1970
2009-03-23 1980 1990 1970 1976 1200 1976
2009-03-24 1978 2000 1978 1980 2900 1980
2009-03-25 2000 2005 1980 1981 9100 1981
2009-03-26 1980 1980 1941 1980 2200 1980
2009-03-27 1980 1980 1904 1945 1800 1945
2009-03-30 1976 1976 1915 1915 5900 1915
2009-03-31 1915 1925 1910 1915 4500 1915
2009-04-01 1904 1915 1900 1910 3600 1910
2009-04-02 1910 1950 1910 1950 2600 1950
2009-04-03 1975 1975 1870 1900 3300 1900
2009-04-06 1870 1900 1870 1900 3500 1900
2009-04-07 1900 1902 1900 1900 3000 1900
2009-04-08 1900 1900 1798 1798 11100 1798
2009-04-09 1859 1859 1820 1850 7100 1850
2009-04-10 1861 1880 1860 1861 1400 1861
2009-04-13 1862 1880 1862 1869 1300 1869
2009-04-14 1863 1865 1836 1836 3800 1836
2009-04-15 1849 1860 1801 1801 7300 1801
2009-04-16 1849 1849 1807 1810 7500 1810
2009-04-17 1839 1840 1833 1835 1800 1835
2009-04-20 1865 1865 1850 1850 1400 1850
2009-04-21 1850 1850 1830 1835 7400 1835
2009-04-22 1836 1845 1836 1845 500 1845
2009-04-23 1849 1849 1830 1835 3200 1835
2009-04-24 1835 1844 1835 1840 2100 1840
2009-04-27 1856 1870 1850 1860 4200 1860
2009-04-28 1860 1880 1830 1835 18800 1835
2009-04-30 1844 1844 1830 1830 6300 1830
2009-05-01 1830 1830 1820 1825 3200 1825
2009-05-07 1901 1901 1889 1889 14300 1889
2009-05-08 1890 1891 1885 1889 10600 1889
2009-05-11 1903 1920 1890 1896 5700 1896
2009-05-12 1910 1918 1900 1918 7300 1918
2009-05-13 1921 1940 1898 1921 8400 1921
2009-05-14 1919 1928 1906 1919 4400 1919
2009-05-15 1919 1940 1905 1920 9900 1920
2009-05-18 1950 1957 1940 1942 16600 1942
2009-05-19 1951 1960 1940 1949 8100 1949
2009-05-20 1958 1965 1951 1960 6500 1960
2009-05-21 1962 1980 1962 1963 2300 1963
2009-05-22 1976 1990 1970 1984 5300 1984
2009-05-25 1995 2090 1995 2030 6800 2030
2009-05-26 2050 2050 2015 2030 4500 2030
2009-05-27 2040 2055 2040 2050 10700 2050
2009-05-28 2050 2070 2045 2050 21700 2050
2009-05-29 2055 2150 2055 2150 7900 2150
2009-06-01 2255 2305 2245 2300 8900 2300
2009-06-02 2400 2405 2240 2335 6100 2335
2009-06-03 2310 2380 2205 2340 5100 2340
2009-06-04 2380 2425 2380 2380 7300 2380
2009-06-05 2405 2405 2370 2390 5000 2390
2009-06-08 2385 2485 2385 2400 19000 2400
2009-06-09 2440 2475 2390 2390 14300 2390
2009-06-10 2360 2440 2360 2415 10700 2415
2009-06-11 2445 2475 2440 2475 5900 2475
2009-06-12 2490 2615 2480 2580 7000 2580
2009-06-15 2605 2605 2315 2475 7300 2475
2009-06-16 2480 2480 2380 2385 4900 2385
2009-06-17 2375 2410 2355 2380 7400 2380
2009-06-18 2420 2420 2350 2410 8800 2410
2009-06-19 2410 2450 2345 2345 3200 2345
2009-06-22 2345 2375 2300 2305 5100 2305
2009-06-23 2335 2335 2300 2310 6600 2310
2009-06-24 2320 2350 2300 2300 4400 2300
2009-06-25 2340 2340 2295 2300 9700 2300
2009-06-26 2300 2360 2300 2350 3100 2350
2009-06-29 2365 2370 2300 2300 18900 2300
2009-06-30 2340 2350 2305 2350 5900 2350
2009-07-01 2350 2350 2315 2315 2800 2315
2009-07-02 2350 2350 2300 2340 8400 2340
2009-07-03 2300 2340 2300 2340 6500 2340
2009-07-06 2345 2350 2330 2330 13700 2330
2009-07-07 2330 2335 2310 2320 4100 2320
2009-07-08 2310 2310 2135 2165 19500 2165
2009-07-09 2170 2170 2090 2095 18900 2095
2009-07-10 2105 2130 2100 2100 5700 2100
2009-07-13 2100 2105 2080 2085 5600 2085
2009-07-14 2085 2090 2000 2000 18200 2000
2009-07-15 2005 2015 1990 2005 21000 2005
2009-07-16 2010 2015 1995 1997 23600 1997
2009-07-17 1995 1996 1975 1976 14300 1976
2009-07-21 1916 2010 1907 2000 33100 2000
2009-07-22 1930 1970 1929 1952 30500 1952
2009-07-23 1970 1980 1951 1960 54600 1960
2009-07-24 1980 1994 1965 1989 42600 1989
2009-07-27 2000 2080 2000 2030 31900 2030
2009-07-28 2035 2040 1995 2005 79600 2005
2009-07-29 2010 2010 1999 2000 88200 2000
2009-07-30 2005 2010 1996 1999 43600 1999
2009-07-31 2010 2010 1998 2005 87600 2005
2009-08-03 2000 2015 1930 1950 145200 1950
2009-08-04 1970 1982 1935 1940 75100 1940
2009-08-05 1945 1960 1941 1948 24200 1948
2009-08-06 1974 1980 1955 1961 55000 1961
2009-08-07 1966 1971 1962 1965 32100 1965
2009-08-10 1973 2000 1969 1980 52500 1980
2009-08-11 1983 2095 1975 2070 92100 2070
2009-08-12 2090 2090 2035 2075 35600 2075
2009-08-13 2085 2160 2085 2160 33500 2160
2009-08-14 2195 2225 2160 2195 37300 2195
2009-08-17 2200 2210 2145 2175 28400 2175
2009-08-18 2175 2190 2165 2180 13400 2180
2009-08-19 2200 2270 2195 2225 42700 2225
2009-08-20 2330 2370 2290 2335 65300 2335
2009-08-21 2345 2510 2345 2455 42000 2455
2009-08-24 2495 2590 2485 2540 85100 2540
2009-08-25 2580 2730 2580 2680 73200 2680
2009-08-26 2680 2700 2505 2600 66100 2600
2009-08-27 2525 2550 2450 2450 35800 2450
2009-08-28 2495 2600 2485 2525 31900 2525
2009-08-31 2645 2655 2560 2630 33400 2630
2009-09-01 2630 2750 2630 2745 49600 2745
2009-09-02 2730 2880 2675 2840 67200 2840
2009-09-03 2760 2820 2685 2690 27900 2690
2009-09-04 2690 2710 2560 2580 44400 2580
2009-09-07 2660 2690 2600 2630 13000 2630
2009-09-08 2630 2635 2580 2630 5800 2630
2009-09-09 2650 2715 2600 2715 20700 2715
2009-09-10 2730 2785 2680 2740 29400 2740
2009-09-11 2705 2720 2635 2670 25000 2670
2009-09-14 2650 2665 2605 2615 12800 2615
2009-09-15 2630 2660 2600 2625 18600 2625
2009-09-16 2585 2625 2585 2625 19100 2625
2009-09-17 2620 2640 2595 2635 20200 2635
2009-09-18 2635 2680 2630 2650 11900 2650
2009-09-24 2680 2690 2665 2665 11100 2665
2009-09-25 2660 2695 2620 2690 13400 2690
2009-09-28 2690 2705 2600 2655 14200 2655
2009-09-29 2655 2655 2480 2570 7100 2570
2009-09-30 2510 2560 2510 2550 5900 2550
2009-10-01 2550 2550 2510 2535 8100 2535
2009-10-02 2450 2455 2380 2410 4800 2410
2009-10-05 2385 2390 2300 2300 4500 2300
2009-10-06 2310 2330 2205 2260 7900 2260
2009-10-07 2310 2360 2285 2360 3900 2360
2009-10-08 2320 2370 2320 2335 6500 2335
2009-10-09 2365 2405 2320 2405 9300 2405
2009-10-13 2415 2415 2360 2360 6100 2360
2009-10-14 2380 2385 2360 2365 4200 2365
2009-10-15 2350 2385 2350 2370 2900 2370
2009-10-16 2380 2455 2380 2455 9300 2455
2009-10-19 2465 2525 2465 2515 7600 2515
2009-10-20 2550 2550 2450 2490 10400 2490
2009-10-21 2490 2500 2485 2495 4800 2495
2009-10-22 2455 2490 2450 2460 3700 2460
2009-10-23 2435 2475 2395 2395 8100 2395
2009-10-26 2360 2405 2360 2395 2300 2395
2009-10-27 2360 2385 2330 2360 3000 2360
2009-10-28 2360 2420 2360 2420 4600 2420
2009-10-29 2420 2420 2330 2400 6500 2400
2009-10-30 2370 2370 2360 2360 2000 2360
2009-11-02 2315 2320 2295 2310 1600 2310
2009-11-04 2280 2295 2270 2270 2300 2270
2009-11-05 2230 2245 2220 2235 5500 2235
2009-11-06 2235 2240 2210 2210 3900 2210
2009-11-09 2235 2235 2200 2210 2400 2210
2009-11-10 2250 2250 2225 2225 3800 2225
2009-11-11 2225 2235 2210 2235 3500 2235
2009-11-12 2220 2235 2200 2205 7600 2205
2009-11-13 2210 2210 2120 2125 7500 2125
2009-11-16 2090 2090 2000 2015 14400 2015
2009-11-17 2015 2080 2015 2025 19100 2025
2009-11-18 2080 2135 2050 2135 2800 2135
2009-11-19 2135 2180 2085 2140 8500 2140
2009-11-20 2135 2155 2095 2155 6700 2155
2009-11-24 2140 2190 2100 2145 3600 2145
2009-11-25 2140 2145 2100 2135 8800 2135
2009-11-26 2100 2145 2100 2135 14100 2135
2009-11-27 2100 2145 2100 2140 8300 2140
2009-11-30 2140 2360 2130 2300 25000 2300
2009-12-01 2300 2300 2155 2200 8800 2200
2009-12-02 2200 2200 2190 2190 4600 2190
2009-12-03 2190 2220 2150 2215 12300 2215
2009-12-04 2215 2215 2200 2215 4300 2215
2009-12-07 2290 2290 2210 2265 6800 2265
2009-12-08 2270 2270 2230 2230 6600 2230
2009-12-09 2230 2245 2215 2220 2700 2220
2009-12-10 2200 2210 2150 2150 8800 2150
2009-12-11 2155 2210 2090 2165 11800 2165
2009-12-14 2130 2200 2130 2145 1700 2145
2009-12-15 2120 2145 2120 2130 2200 2130
2009-12-16 2130 2150 2130 2150 1600 2150
2009-12-17 2150 2150 2120 2140 1900 2140
2009-12-18 2160 2160 2140 2145 3600 2145
2009-12-21 2145 2150 2140 2150 6000 2150
2009-12-22 2150 2180 2145 2175 10300 2175
2009-12-24 2200 2200 2175 2175 3600 2175
2009-12-25 2175 2175 2150 2160 4900 2160
2009-12-28 2175 2225 2175 2225 3500 2225
2009-12-29 2230 2290 2230 2275 4800 2275
2009-12-30 2275 2290 2270 2270 11300 2270


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。