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 40 40 39 39 7000 390
2003-01-07 39 39 39 39 1000 390
2003-01-08 39 39 39 39 3000 390
2003-01-09 38 38 38 38 1000 380
2003-01-14 38 38 38 38 7000 380
2003-01-15 40 40 38 38 3000 380
2003-01-16 38 40 38 40 5000 400
2003-01-17 45 45 45 45 11000 450
2003-01-21 49 52 45 45 10000 450
2003-01-22 45 48 45 45 8000 450
2003-01-24 47 47 46 46 2000 460
2003-01-28 45 45 45 45 3000 450
2003-01-29 45 45 44 44 2000 440
2003-01-30 44 44 44 44 2000 440
2003-02-03 42 44 42 44 10000 440
2003-02-05 45 45 45 45 2000 450
2003-02-07 42 42 42 42 2000 420
2003-02-10 42 42 40 40 5000 400
2003-02-12 42 44 42 44 3000 440
2003-02-13 45 45 45 45 10000 450
2003-02-17 45 46 45 46 4000 460
2003-02-19 50 50 50 50 1000 500
2003-02-21 47 57 47 57 15000 570
2003-02-24 52 52 52 52 1000 520
2003-02-25 50 50 50 50 5000 500
2003-02-28 50 50 47 47 6000 470
2003-03-03 47 47 47 47 1000 470
2003-03-04 62 65 56 65 59000 650
2003-03-05 59 85 55 80 105000 800
2003-03-06 80 98 80 89 152000 890
2003-03-07 90 97 80 84 139000 840
2003-03-10 84 84 61 64 59000 640
2003-03-11 62 64 57 64 35000 640
2003-03-12 65 65 61 61 7000 610
2003-03-13 60 61 60 61 6000 610
2003-03-14 62 63 61 63 30000 630
2003-03-17 64 64 56 58 24000 580
2003-03-18 58 61 58 61 26000 610
2003-03-19 59 65 59 59 5000 590
2003-03-20 58 58 58 58 7000 580
2003-03-24 60 60 60 60 2000 600
2003-03-25 70 70 63 63 23000 630
2003-03-26 60 60 60 60 5000 600
2003-03-27 60 63 60 62 12000 620
2003-03-28 63 63 62 63 6000 630
2003-03-31 63 65 63 65 4000 650
2003-04-01 63 65 63 65 7000 650
2003-04-02 65 65 63 65 17000 650
2003-04-03 65 65 65 65 4000 650
2003-04-04 65 65 60 65 26000 650
2003-04-07 65 65 64 64 12000 640
2003-04-08 66 67 56 66 49000 660
2003-04-09 70 75 70 75 7000 750
2003-04-10 69 69 69 69 2000 690
2003-04-14 65 65 55 55 4000 550
2003-04-15 58 60 58 60 9000 600
2003-04-16 63 70 62 70 64000 700
2003-04-17 68 74 68 73 11000 730
2003-04-18 70 82 70 73 67000 730
2003-04-21 71 71 68 69 8000 690
2003-04-22 68 75 68 75 39000 750
2003-04-23 75 75 69 69 14000 690
2003-04-24 75 80 74 74 29000 740
2003-04-25 79 80 75 77 16000 770
2003-04-28 75 75 71 71 5000 710
2003-04-30 70 70 68 68 9000 680
2003-05-01 69 69 69 69 2000 690
2003-05-02 68 75 68 75 14000 750
2003-05-06 75 75 75 75 7000 750
2003-05-07 75 76 75 76 14000 760
2003-05-08 75 75 75 75 1000 750
2003-05-09 78 80 78 80 2000 800
2003-05-13 75 75 75 75 1000 750
2003-05-16 70 73 70 73 3000 730
2003-05-20 73 75 73 75 15000 750
2003-05-21 75 75 75 75 5000 750
2003-05-22 75 75 75 75 1000 750
2003-05-23 75 75 60 60 15000 600
2003-05-26 70 80 70 80 13000 800
2003-05-27 85 95 75 75 152000 750
2003-05-28 85 85 76 76 13000 760
2003-05-29 76 78 75 78 9000 780
2003-05-30 78 78 78 78 1000 780
2003-06-02 77 79 66 79 45000 790
2003-06-03 75 75 70 71 21000 710
2003-06-04 71 71 70 70 15000 700
2003-06-05 71 73 70 71 15000 710
2003-06-06 71 73 71 73 8000 730
2003-06-09 73 77 72 72 14000 720
2003-06-10 73 73 71 73 27000 730
2003-06-11 70 72 70 72 3000 720
2003-06-12 70 70 70 70 1000 700
2003-06-13 71 71 71 71 1000 710
2003-06-16 71 74 70 74 27000 740
2003-06-17 73 73 71 71 3000 710
2003-06-18 72 74 72 73 24000 730
2003-06-19 72 73 72 72 7000 720
2003-06-20 73 74 73 74 12000 740
2003-06-23 74 74 72 72 11000 720
2003-06-24 74 74 72 72 12000 720
2003-06-25 72 72 72 72 1000 720
2003-06-26 73 75 72 75 6000 750
2003-06-27 75 85 75 85 30000 850
2003-06-30 85 85 83 83 19000 830
2003-07-01 82 82 82 82 2000 820
2003-07-02 82 82 76 80 13000 800
2003-07-03 80 80 78 78 8000 780
2003-07-04 78 78 69 71 62000 710
2003-07-07 74 78 73 77 38000 770
2003-07-08 79 81 75 75 14000 750
2003-07-09 74 74 73 73 5000 730
2003-07-10 75 78 75 78 4000 780
2003-07-11 76 76 73 75 5000 750
2003-07-14 75 75 70 70 4000 700
2003-07-15 79 79 72 72 15000 720
2003-07-16 74 74 73 73 13000 730
2003-07-17 74 76 72 72 18000 720
2003-07-18 72 72 72 72 2000 720
2003-07-23 72 72 70 70 3000 700
2003-07-24 73 75 72 72 7000 720
2003-07-25 73 73 73 73 3000 730
2003-07-28 68 72 68 72 4000 720
2003-07-29 72 72 72 72 3000 720
2003-07-30 72 74 72 74 15000 740
2003-07-31 76 76 75 75 7000 750
2003-08-04 73 74 73 74 3000 740
2003-08-05 74 75 74 75 5000 750
2003-08-11 73 75 73 75 6000 750
2003-08-12 75 75 75 75 9000 750
2003-08-13 74 74 74 74 1000 740
2003-08-19 74 75 74 75 5000 750
2003-08-20 76 76 73 73 6000 730
2003-08-21 76 79 76 79 27000 790
2003-08-22 80 80 80 80 4000 800
2003-08-25 78 83 78 83 7000 830
2003-08-26 81 81 79 79 16000 790
2003-08-27 81 82 80 82 42000 820
2003-08-28 85 87 84 86 19000 860
2003-08-29 87 89 83 89 37000 890
2003-09-01 86 90 86 90 16000 900
2003-09-02 90 91 87 89 23000 890
2003-09-03 89 90 89 90 5000 900
2003-09-04 90 90 90 90 13000 900
2003-09-05 90 90 88 89 16000 890
2003-09-08 89 90 88 90 10000 900
2003-09-09 89 92 89 92 19000 920
2003-09-10 92 92 89 92 10000 920
2003-09-11 92 92 91 91 4000 910
2003-09-12 89 89 88 89 16000 890
2003-09-16 92 95 92 95 17000 950
2003-09-17 95 100 95 100 35000 1000
2003-09-18 104 104 100 100 15000 1000
2003-09-19 100 100 95 95 10000 950
2003-09-22 100 100 90 99 12000 990
2003-09-24 95 95 93 93 9000 930
2003-09-25 93 93 90 90 12000 900
2003-09-26 90 90 90 90 2000 900
2003-09-30 83 85 83 85 2000 850
2003-10-01 87 87 87 87 2000 870
2003-10-02 90 90 90 90 4000 900
2003-10-06 90 92 88 88 15000 880
2003-10-07 88 88 88 88 6000 880
2003-10-08 89 89 86 86 18000 860
2003-10-09 86 86 85 85 3000 850
2003-10-10 87 87 85 85 9000 850
2003-10-14 89 89 82 89 9000 890
2003-10-15 89 89 87 87 5000 870
2003-10-16 87 90 86 90 22000 900
2003-10-17 90 100 89 100 34000 1000
2003-10-20 101 119 101 115 121000 1150
2003-10-21 114 114 101 103 69000 1030
2003-10-22 103 103 90 92 37000 920
2003-10-23 92 92 87 87 19000 870
2003-10-24 88 90 88 90 6000 900
2003-10-27 98 98 98 98 4000 980
2003-10-28 91 92 91 91 4000 910
2003-10-29 92 92 91 91 2000 910
2003-10-30 92 94 92 93 13000 930
2003-10-31 94 95 93 93 7000 930
2003-11-04 93 94 93 93 7000 930
2003-11-05 92 92 90 90 8000 900
2003-11-06 88 88 88 88 2000 880
2003-11-07 73 84 73 84 6000 840
2003-11-10 85 87 85 87 2000 870
2003-11-11 85 85 85 85 6000 850
2003-11-12 85 85 84 84 2000 840
2003-11-14 77 77 77 77 1000 770
2003-11-18 74 74 72 72 3000 720
2003-11-19 72 72 70 70 9000 700
2003-11-20 72 72 70 70 12000 700
2003-11-21 71 71 71 71 1000 710
2003-11-25 71 71 71 71 1000 710
2003-11-26 75 75 72 72 3000 720
2003-11-27 73 79 73 79 6000 790
2003-11-28 80 80 80 80 2000 800
2003-12-01 80 80 80 80 1000 800
2003-12-03 78 78 75 75 10000 750
2003-12-04 78 84 78 83 8000 830
2003-12-05 83 83 83 83 5000 830
2003-12-08 83 84 75 84 18000 840
2003-12-09 80 80 80 80 7000 800
2003-12-10 74 74 74 74 1000 740
2003-12-11 75 75 72 72 3000 720
2003-12-12 74 74 70 70 18000 700
2003-12-15 70 75 70 73 60000 730
2003-12-16 72 73 70 70 33000 700
2003-12-17 70 72 69 70 31000 700
2003-12-18 69 70 68 68 38000 680
2003-12-19 68 68 66 67 52000 670
2003-12-22 62 62 61 62 70000 620
2003-12-24 62 65 57 59 91000 590
2003-12-25 60 62 60 62 61000 620
2003-12-26 67 70 66 70 13000 700
2003-12-29 71 73 69 73 24000 730
2003-12-30 76 76 75 76 7000 760


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。