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 60 65 60 65 2000 650
2002-01-07 55 55 55 55 5000 550
2002-01-08 60 66 60 66 8000 660
2002-01-09 66 69 66 69 11000 690
2002-01-10 70 70 70 70 15000 700
2002-01-11 69 69 69 69 1000 690
2002-01-15 69 69 69 69 1000 690
2002-01-18 63 63 55 55 6000 550
2002-01-21 56 56 55 55 6000 550
2002-01-22 60 61 59 59 15000 590
2002-01-28 60 61 59 59 15000 590
2002-01-29 57 58 57 58 14000 580
2002-01-30 59 59 59 59 4000 590
2002-02-01 62 62 62 62 1000 620
2002-02-04 58 58 58 58 5000 580
2002-02-05 56 56 56 56 6000 560
2002-02-06 51 53 51 53 2000 530
2002-02-07 59 59 59 59 2000 590
2002-02-13 50 55 50 55 9000 550
2002-02-14 60 60 60 60 3000 600
2002-02-15 60 60 60 60 1000 600
2002-02-19 60 60 60 60 2000 600
2002-02-20 60 60 60 60 2000 600
2002-02-21 60 60 60 60 11000 600
2002-02-22 60 60 60 60 12000 600
2002-02-25 60 60 55 55 4000 550
2002-02-26 60 60 60 60 5000 600
2002-02-27 60 62 60 62 3000 620
2002-02-28 65 65 65 65 5000 650
2002-03-01 64 64 58 58 7000 580
2002-03-04 63 68 60 68 4000 680
2002-03-05 69 69 65 69 23000 690
2002-03-07 67 69 67 67 16000 670
2002-03-08 67 74 67 74 28000 740
2002-03-11 80 88 80 81 22000 810
2002-03-12 84 90 84 86 30000 860
2002-03-13 84 90 83 83 36000 830
2002-03-14 83 83 80 80 9000 800
2002-03-15 80 80 80 80 1000 800
2002-03-18 85 90 85 89 12000 890
2002-03-19 89 89 89 89 5000 890
2002-03-20 89 89 85 85 9000 850
2002-03-22 85 85 84 84 13000 840
2002-03-25 83 84 83 84 6000 840
2002-03-26 80 86 80 86 19000 860
2002-03-28 87 87 86 86 6000 860
2002-03-29 86 88 85 88 9000 880
2002-04-01 87 87 87 87 3000 870
2002-04-03 86 86 85 86 6000 860
2002-04-04 86 86 85 85 10000 850
2002-04-05 86 86 86 86 1000 860
2002-04-08 90 96 90 96 6000 960
2002-04-09 98 100 95 96 14000 960
2002-04-10 96 110 96 110 24000 1100
2002-04-11 110 128 110 117 82000 1170
2002-04-12 118 118 108 108 43000 1080
2002-04-15 105 105 100 104 18000 1040
2002-04-16 104 104 100 100 7000 1000
2002-04-17 101 103 101 103 4000 1030
2002-04-19 100 103 100 103 4000 1030
2002-04-22 103 103 100 101 7000 1010
2002-04-23 99 100 96 96 18000 960
2002-04-24 96 96 95 95 11000 950
2002-04-25 95 95 95 95 1000 950
2002-04-26 86 94 86 94 8000 940
2002-04-30 93 93 93 93 1000 930
2002-05-02 91 94 90 94 5000 940
2002-05-07 94 94 94 94 3000 940
2002-05-08 94 96 94 95 17000 950
2002-05-09 98 100 98 100 21000 1000
2002-05-10 100 100 100 100 20000 1000
2002-05-13 95 95 95 95 1000 950
2002-05-14 97 97 96 96 6000 960
2002-05-15 100 110 99 105 74000 1050
2002-05-16 102 102 86 90 24000 900
2002-05-17 94 96 94 95 7000 950
2002-05-20 95 95 91 92 6000 920
2002-05-21 91 91 91 91 5000 910
2002-05-23 101 110 98 110 40000 1100
2002-05-24 110 117 99 103 43000 1030
2002-05-27 100 110 100 103 20000 1030
2002-05-28 105 106 105 106 20000 1060
2002-05-29 108 108 105 105 22000 1050
2002-05-30 105 105 104 105 10000 1050
2002-05-31 105 105 97 97 9000 970
2002-06-03 100 100 99 99 4000 990
2002-06-04 98 98 96 96 4000 960
2002-06-05 96 98 96 96 4000 960
2002-06-06 91 91 85 85 14000 850
2002-06-07 93 95 90 95 17000 950
2002-06-10 98 98 95 95 4000 950
2002-06-11 99 99 99 99 2000 990
2002-06-12 95 95 95 95 5000 950
2002-06-13 95 95 95 95 1000 950
2002-06-14 91 91 90 90 5000 900
2002-06-17 95 95 90 90 2000 900
2002-06-19 95 95 95 95 3000 950
2002-06-20 85 85 85 85 2000 850
2002-06-21 90 90 90 90 1000 900
2002-06-24 89 89 85 85 5000 850
2002-06-25 88 88 85 85 13000 850
2002-06-26 85 86 85 86 10000 860
2002-06-27 85 85 85 85 1000 850
2002-06-28 85 85 85 85 3000 850
2002-07-01 88 88 85 85 6000 850
2002-07-02 85 85 80 80 9000 800
2002-07-03 81 81 80 80 5000 800
2002-07-04 80 83 80 83 8000 830
2002-07-05 83 95 83 95 15000 950
2002-07-08 92 92 90 90 3000 900
2002-07-09 90 90 85 85 4000 850
2002-07-10 85 85 81 81 18000 810
2002-07-12 85 85 85 85 1000 850
2002-07-15 85 86 85 85 4000 850
2002-07-16 86 86 85 85 8000 850
2002-07-22 82 82 82 82 2000 820
2002-07-23 79 79 70 75 12000 750
2002-07-24 75 75 75 75 2000 750
2002-07-25 76 77 76 77 2000 770
2002-07-26 75 75 75 75 11000 750
2002-07-29 76 76 75 75 4000 750
2002-07-30 75 75 75 75 4000 750
2002-07-31 75 75 75 75 1000 750
2002-08-01 76 76 75 75 5000 750
2002-08-02 75 75 75 75 3000 750
2002-08-05 75 75 75 75 1000 750
2002-08-06 75 75 75 75 4000 750
2002-08-07 71 75 71 75 4000 750
2002-08-08 75 75 75 75 1000 750
2002-08-13 75 75 75 75 1000 750
2002-08-15 75 75 75 75 3000 750
2002-08-16 71 73 71 73 3000 730
2002-08-20 70 70 70 70 2000 700
2002-08-21 70 72 70 72 15000 720
2002-08-22 70 70 70 70 2000 700
2002-08-23 71 71 71 71 1000 710
2002-08-27 72 72 72 72 1000 720
2002-08-28 73 73 73 73 1000 730
2002-08-29 73 73 71 71 6000 710
2002-09-02 65 65 65 65 2000 650
2002-09-03 65 65 65 65 1000 650
2002-09-05 65 65 63 63 20000 630
2002-09-06 63 69 62 69 6000 690
2002-09-10 62 62 62 62 1000 620
2002-09-11 60 62 60 60 4000 600
2002-09-12 60 60 60 60 3000 600
2002-09-13 57 57 57 57 11000 570
2002-09-17 57 60 57 60 5000 600
2002-09-19 58 58 57 57 3000 570
2002-09-20 57 58 57 58 8000 580
2002-09-24 57 57 55 55 4000 550
2002-09-25 48 54 48 54 17000 540
2002-09-26 55 56 54 54 10000 540
2002-09-27 58 58 55 56 11000 560
2002-09-30 55 55 55 55 7000 550
2002-10-01 55 55 55 55 2000 550
2002-10-02 56 56 56 56 3000 560
2002-10-03 55 55 54 54 4000 540
2002-10-04 54 54 53 53 9000 530
2002-10-07 52 53 52 52 8000 520
2002-10-08 51 52 51 52 8000 520
2002-10-09 51 51 51 51 1000 510
2002-10-10 51 51 50 50 7000 500
2002-10-11 50 50 50 50 1000 500
2002-10-15 50 50 50 50 13000 500
2002-10-16 51 51 50 50 2000 500
2002-10-17 50 50 47 47 10000 470
2002-10-18 51 56 51 56 6000 560
2002-10-22 52 52 50 50 4000 500
2002-10-24 50 50 50 50 2000 500
2002-10-25 50 50 50 50 5000 500
2002-10-28 55 55 55 55 2000 550
2002-10-29 53 53 51 51 3000 510
2002-10-30 50 53 50 53 3000 530
2002-10-31 51 53 51 53 3000 530
2002-11-01 53 53 50 50 2000 500
2002-11-05 51 51 50 50 2000 500
2002-11-06 51 51 51 51 2000 510
2002-11-07 50 50 50 50 7000 500
2002-11-08 54 54 50 50 4000 500
2002-11-11 50 55 50 50 6000 500
2002-11-14 50 50 45 45 5000 450
2002-11-15 45 45 44 44 2000 440
2002-11-18 43 43 41 41 8000 410
2002-11-19 41 41 41 41 2000 410
2002-11-20 42 43 41 43 16000 430
2002-11-21 43 43 43 43 4000 430
2002-11-22 42 50 36 50 15000 500
2002-11-25 50 50 50 50 1000 500
2002-11-28 42 50 42 50 8000 500
2002-12-04 44 44 43 43 2000 430
2002-12-05 43 43 42 42 3000 420
2002-12-06 42 49 38 44 22000 440
2002-12-09 43 43 41 41 16000 410
2002-12-10 42 42 42 42 4000 420
2002-12-12 41 41 41 41 4000 410
2002-12-13 41 41 41 41 2000 410
2002-12-16 41 42 39 39 20000 390
2002-12-17 39 41 39 41 27000 410
2002-12-18 41 41 41 41 7000 410
2002-12-19 41 42 41 42 10000 420
2002-12-20 41 41 41 41 2000 410
2002-12-24 41 42 40 40 10000 400
2002-12-25 40 41 40 41 4000 410
2002-12-26 40 40 40 40 3000 400
2002-12-30 40 40 38 38 8000 380


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。