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
2004-01-05 76 76 74 74 25000 740
2004-01-06 75 76 69 69 63000 690
2004-01-07 74 74 71 71 12000 710
2004-01-08 72 74 72 73 26000 730
2004-01-09 75 79 74 77 34000 770
2004-01-13 84 84 79 83 42000 830
2004-01-14 83 84 81 81 8000 810
2004-01-15 82 82 82 82 5000 820
2004-01-16 83 85 83 83 11000 830
2004-01-19 85 88 85 88 30000 880
2004-01-20 95 95 88 94 29000 940
2004-01-21 95 96 91 92 26000 920
2004-01-22 92 92 85 90 19000 900
2004-01-23 90 91 90 91 4000 910
2004-01-26 88 89 87 89 8000 890
2004-01-27 90 90 90 90 2000 900
2004-01-28 90 90 90 90 2000 900
2004-01-29 90 90 89 90 11000 900
2004-01-30 87 89 87 87 13000 870
2004-02-02 90 90 88 88 12000 880
2004-02-03 88 89 87 89 11000 890
2004-02-04 89 91 89 91 10000 910
2004-02-05 90 90 90 90 1000 900
2004-02-06 90 90 90 90 8000 900
2004-02-10 83 84 83 84 3000 840
2004-02-12 85 85 85 85 10000 850
2004-02-13 83 87 83 87 15000 870
2004-02-17 84 87 84 86 10000 860
2004-02-18 86 86 85 85 6000 850
2004-02-19 85 87 83 83 9000 830
2004-02-20 84 93 84 86 37000 860
2004-02-23 86 87 86 86 8000 860
2004-02-24 91 91 90 90 20000 900
2004-02-25 90 90 86 86 18000 860
2004-02-26 91 100 89 94 61000 940
2004-02-27 95 95 92 95 29000 950
2004-03-01 95 95 91 93 14000 930
2004-03-02 93 93 90 91 11000 910
2004-03-03 88 90 87 90 11000 900
2004-03-04 90 90 89 90 9000 900
2004-03-05 90 92 90 92 5000 920
2004-03-08 91 95 91 95 30000 950
2004-03-09 95 95 94 95 21000 950
2004-03-10 98 114 97 114 99000 1140
2004-03-11 115 119 109 116 73000 1160
2004-03-12 116 116 104 114 43000 1140
2004-03-15 115 130 115 130 254000 1300
2004-03-16 129 129 115 115 44000 1150
2004-03-17 120 121 118 120 18000 1200
2004-03-18 119 127 119 123 48000 1230
2004-03-19 121 129 118 129 23000 1290
2004-03-22 127 128 123 123 10000 1230
2004-03-23 123 123 116 116 16000 1160
2004-03-24 116 120 116 120 13000 1200
2004-03-25 119 121 117 121 10000 1210
2004-03-26 122 123 121 123 12000 1230
2004-03-29 125 129 125 128 29000 1280
2004-03-30 128 130 125 125 29000 1250
2004-03-31 123 125 123 124 11000 1240
2004-04-01 124 124 120 120 11000 1200
2004-04-02 120 125 120 125 21000 1250
2004-04-05 121 122 121 122 110000 1220
2004-04-06 129 130 123 123 26000 1230
2004-04-07 130 141 120 141 163000 1410
2004-04-08 150 168 150 160 217000 1600
2004-04-09 160 160 145 156 289000 1560
2004-04-12 160 160 141 146 99000 1460
2004-04-13 148 158 148 155 60000 1550
2004-04-14 155 155 145 155 37000 1550
2004-04-15 155 155 148 151 46000 1510
2004-04-16 154 155 152 154 32000 1540
2004-04-19 161 172 156 156 41000 1560
2004-04-20 160 161 156 156 20000 1560
2004-04-21 160 160 153 158 5000 1580
2004-04-22 158 158 146 150 11000 1500
2004-04-23 149 149 145 147 13000 1470
2004-04-26 147 149 136 149 20000 1490
2004-04-27 146 148 146 146 5000 1460
2004-04-28 143 145 135 137 22000 1370
2004-04-30 138 145 137 137 26000 1370
2004-05-06 135 135 132 133 50000 1330
2004-05-07 134 134 132 132 13000 1320
2004-05-10 132 132 129 129 34000 1290
2004-05-11 126 126 125 126 31000 1260
2004-05-12 126 137 126 131 17000 1310
2004-05-13 130 130 126 126 6000 1260
2004-05-14 127 127 127 127 5000 1270
2004-05-17 126 126 125 125 21000 1250
2004-05-18 114 120 114 116 9000 1160
2004-05-19 119 121 115 118 21000 1180
2004-05-20 120 120 119 120 13000 1200
2004-05-21 123 123 114 123 19000 1230
2004-05-24 116 120 116 119 19000 1190
2004-05-25 120 123 119 119 19000 1190
2004-05-26 125 125 125 125 3000 1250
2004-05-27 124 124 121 124 16000 1240
2004-05-28 124 124 120 120 8000 1200
2004-05-31 120 120 120 120 6000 1200
2004-06-01 120 122 120 122 5000 1220
2004-06-02 122 125 122 125 6000 1250
2004-06-03 122 122 121 121 7000 1210
2004-06-04 120 120 120 120 5000 1200
2004-06-07 120 121 119 120 24000 1200
2004-06-08 121 124 121 124 15000 1240
2004-06-09 124 124 120 120 12000 1200
2004-06-10 120 124 120 124 6000 1240
2004-06-11 120 122 120 122 18000 1220
2004-06-14 123 123 120 120 9000 1200
2004-06-15 121 123 120 120 11000 1200
2004-06-16 122 123 122 122 15000 1220
2004-06-17 125 129 124 129 39000 1290
2004-06-18 130 130 126 126 16000 1260
2004-06-21 120 124 120 120 22000 1200
2004-06-22 121 121 120 120 12000 1200
2004-06-23 119 119 118 119 18000 1190
2004-06-24 122 122 118 119 5000 1190
2004-06-25 120 120 120 120 1000 1200
2004-06-28 120 120 119 119 4000 1190
2004-06-29 120 120 119 120 16000 1200
2004-06-30 120 124 120 124 8000 1240
2004-07-01 124 127 124 125 20000 1250
2004-07-02 124 124 124 124 2000 1240
2004-07-05 124 124 122 123 23000 1230
2004-07-06 123 123 120 120 9000 1200
2004-07-07 118 119 118 118 16000 1180
2004-07-08 120 120 118 118 5000 1180
2004-07-09 120 123 120 120 17000 1200
2004-07-12 121 128 121 126 22000 1260
2004-07-13 126 126 122 122 47000 1220
2004-07-14 122 123 121 121 16000 1210
2004-07-15 120 120 120 120 3000 1200
2004-07-16 119 120 119 119 15000 1190
2004-07-20 120 120 119 119 17000 1190
2004-07-21 119 119 117 117 9000 1170
2004-07-22 121 121 121 121 2000 1210
2004-07-23 121 121 118 118 3000 1180
2004-07-26 116 117 116 117 6000 1170
2004-07-27 116 116 110 110 23000 1100
2004-07-28 110 110 110 110 20000 1100
2004-07-29 110 110 109 110 17000 1100
2004-07-30 109 109 106 106 11000 1060
2004-08-02 106 106 106 106 4000 1060
2004-08-03 106 106 100 100 33000 1000
2004-08-04 101 101 99 100 25000 1000
2004-08-05 101 101 101 101 21000 1010
2004-08-06 101 101 100 100 8000 1000
2004-08-09 98 98 98 98 4000 980
2004-08-11 102 102 102 102 3000 1020
2004-08-12 102 102 101 101 5000 1010
2004-08-13 99 99 98 99 18000 990
2004-08-16 99 99 99 99 2000 990
2004-08-17 98 98 98 98 3000 980
2004-08-18 97 97 96 96 22000 960
2004-08-19 95 95 95 95 3000 950
2004-08-20 97 98 97 98 4000 980
2004-08-23 101 101 100 100 4000 1000
2004-08-24 102 105 98 105 14000 1050
2004-08-25 105 105 99 99 10000 990
2004-08-26 100 100 99 99 19000 990
2004-08-27 100 100 100 100 4000 1000
2004-08-30 101 101 99 99 11000 990
2004-08-31 99 99 98 98 2000 980
2004-09-01 97 97 97 97 8000 970
2004-09-02 102 103 100 100 8000 1000
2004-09-06 97 97 97 97 3000 970
2004-09-07 99 103 97 101 22000 1010
2004-09-08 100 100 100 100 12000 1000
2004-09-09 98 98 97 98 6000 980
2004-09-10 98 98 98 98 4000 980
2004-09-13 98 99 98 99 11000 990
2004-09-14 99 100 99 100 12000 1000
2004-09-15 100 100 99 99 19000 990
2004-09-16 98 98 97 97 8000 970
2004-09-17 98 98 97 97 7000 970
2004-09-21 99 99 98 98 3000 980
2004-09-22 97 97 97 97 25000 970
2004-09-24 97 97 95 96 20000 960
2004-09-27 96 96 92 92 3000 920
2004-09-28 92 99 92 94 27000 940
2004-09-29 97 97 94 94 10000 940
2004-09-30 92 96 91 96 27000 960
2004-10-01 98 98 95 95 13000 950
2004-10-04 97 101 97 101 30000 1010
2004-10-05 103 104 101 101 19000 1010
2004-10-06 100 100 100 100 5000 1000
2004-10-07 99 99 99 99 2000 990
2004-10-08 98 99 96 99 20000 990
2004-10-12 99 100 99 99 6000 990
2004-10-14 96 97 96 96 9000 960
2004-10-15 93 93 90 93 12000 930
2004-10-18 94 94 94 94 3000 940
2004-10-19 94 94 90 91 31000 910
2004-10-20 91 92 91 92 6000 920
2004-10-21 93 93 90 90 28000 900
2004-10-22 93 93 89 90 12000 900
2004-10-25 87 88 87 88 13000 880
2004-10-26 88 88 87 87 25000 870
2004-10-27 88 88 87 87 13000 870
2004-10-28 88 88 87 87 3000 870
2004-10-29 88 89 88 88 13000 880
2004-11-01 88 89 88 88 15000 880
2004-11-02 88 89 87 88 24000 880
2004-11-04 88 90 88 88 18000 880
2004-11-05 89 89 88 88 7000 880
2004-11-08 90 90 90 90 4000 900
2004-11-09 90 90 87 88 11000 880
2004-11-10 90 91 88 91 15000 910
2004-11-11 90 92 90 92 23000 920
2004-11-12 97 122 97 122 240000 1220
2004-11-15 130 165 114 119 1492000 1190
2004-11-16 115 115 103 106 218000 1060
2004-11-17 106 113 106 110 111000 1100
2004-11-18 125 136 117 123 394000 1230
2004-11-19 125 131 117 117 201000 1170
2004-11-22 114 114 110 111 48000 1110
2004-11-24 110 110 108 109 59000 1090
2004-11-25 114 120 111 115 118000 1150
2004-11-26 118 118 113 113 30000 1130
2004-11-29 113 113 112 113 8000 1130
2004-11-30 117 117 113 115 16000 1150
2004-12-01 116 116 112 112 15000 1120
2004-12-02 115 115 112 113 22000 1130
2004-12-03 112 112 111 111 29000 1110
2004-12-06 110 112 108 112 49000 1120
2004-12-07 114 114 111 111 28000 1110
2004-12-08 111 111 110 110 5000 1100
2004-12-09 111 111 110 110 14000 1100
2004-12-10 110 112 110 110 19000 1100
2004-12-13 112 113 111 113 22000 1130
2004-12-14 113 114 112 113 42000 1130
2004-12-15 112 115 112 115 41000 1150
2004-12-16 115 115 112 112 22000 1120
2004-12-17 113 113 111 113 9000 1130
2004-12-20 113 113 105 110 12000 1100
2004-12-21 111 111 110 111 16000 1110
2004-12-22 111 111 108 108 21000 1080
2004-12-24 108 109 107 108 21000 1080
2004-12-27 107 113 107 111 28000 1110
2004-12-28 119 119 115 119 21000 1190
2004-12-29 119 119 119 119 4000 1190
2004-12-30 117 117 112 117 7000 1170


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。