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
2006-01-04 206 207 205 207 29000 2070
2006-01-05 207 208 205 207 28000 2070
2006-01-06 210 210 209 210 75000 2100
2006-01-10 213 215 213 215 150000 2150
2006-01-11 217 218 213 213 105000 2130
2006-01-12 214 214 210 213 91000 2130
2006-01-13 215 217 213 214 137000 2140
2006-01-16 216 217 213 215 92000 2150
2006-01-17 211 212 208 208 144000 2080
2006-01-18 205 205 160 178 236000 1780
2006-01-19 170 193 170 190 123000 1900
2006-01-20 189 193 184 185 97000 1850
2006-01-23 172 179 170 170 97000 1700
2006-01-24 170 177 170 175 53000 1750
2006-01-25 180 183 176 183 49000 1830
2006-01-26 183 188 183 186 21000 1860
2006-01-27 189 194 188 191 31000 1910
2006-01-30 194 205 194 200 178000 2000
2006-01-31 195 197 195 195 24000 1950
2006-02-01 193 209 193 201 458000 2010
2006-02-02 202 202 197 200 37000 2000
2006-02-03 197 204 196 197 26000 1970
2006-02-06 198 199 195 195 20000 1950
2006-02-07 195 195 191 191 31000 1910
2006-02-08 191 191 189 189 20000 1890
2006-02-09 190 191 188 189 19000 1890
2006-02-10 186 186 180 183 50000 1830
2006-02-13 186 186 173 176 54000 1760
2006-02-14 172 173 167 170 31000 1700
2006-02-15 175 179 172 175 18000 1750
2006-02-16 170 173 169 170 18000 1700
2006-02-17 170 170 155 158 64000 1580
2006-02-20 155 155 130 130 101000 1300
2006-02-21 130 143 123 138 121000 1380
2006-02-22 144 155 142 154 76000 1540
2006-02-23 160 163 159 163 21000 1630
2006-02-24 164 172 164 168 46000 1680
2006-02-27 172 172 166 166 15000 1660
2006-02-28 170 170 157 161 20000 1610
2006-03-01 159 161 156 161 25000 1610
2006-03-02 161 161 161 161 10000 1610
2006-03-03 161 161 161 161 5000 1610
2006-03-06 155 155 152 153 21000 1530
2006-03-07 155 155 152 155 16000 1550
2006-03-08 156 156 152 152 9000 1520
2006-03-09 152 158 151 158 16000 1580
2006-03-10 159 165 158 165 42000 1650
2006-03-13 168 182 164 170 185000 1700
2006-03-14 171 177 167 170 119000 1700
2006-03-15 170 171 166 166 24000 1660
2006-03-16 167 168 167 168 6000 1680
2006-03-17 166 169 165 169 10000 1690
2006-03-20 167 168 166 168 23000 1680
2006-03-22 173 175 170 175 22000 1750
2006-03-23 174 174 171 171 11000 1710
2006-03-24 170 174 170 174 6000 1740
2006-03-27 174 174 172 173 7000 1730
2006-03-28 172 172 172 172 3000 1720
2006-03-29 172 174 171 171 11000 1710
2006-03-30 172 173 172 173 6000 1730
2006-03-31 173 173 171 171 16000 1710
2006-04-03 172 173 171 171 35000 1710
2006-04-04 172 176 172 176 52000 1760
2006-04-05 175 176 172 172 39000 1720
2006-04-06 174 175 174 175 9000 1750
2006-04-07 175 186 175 186 218000 1860
2006-04-10 191 193 184 185 218000 1850
2006-04-11 185 185 177 178 83000 1780
2006-04-12 178 185 178 184 58000 1840
2006-04-13 184 185 180 181 25000 1810
2006-04-14 181 184 181 183 16000 1830
2006-04-17 180 181 177 177 32000 1770
2006-04-18 174 174 170 173 21000 1730
2006-04-19 173 181 173 181 59000 1810
2006-04-20 185 185 175 175 56000 1750
2006-04-21 178 178 172 177 23000 1770
2006-04-24 172 172 166 172 40000 1720
2006-04-25 167 168 165 168 14000 1680
2006-04-26 168 168 166 166 7000 1660
2006-04-27 167 170 165 170 18000 1700
2006-04-28 170 170 168 169 11000 1690
2006-05-01 164 175 164 174 24000 1740
2006-05-02 179 218 179 187 6040000 1870
2006-05-08 207 223 194 211 6030000 2110
2006-05-09 206 208 189 193 1154000 1930
2006-05-10 198 199 186 190 628000 1900
2006-05-11 190 190 183 183 214000 1830
2006-05-12 180 190 174 176 356000 1760
2006-05-15 185 190 179 185 427000 1850
2006-05-16 186 187 160 160 395000 1600
2006-05-17 167 208 162 194 3490000 1940
2006-05-18 185 213 178 181 4356000 1810
2006-05-19 191 197 182 184 1287000 1840
2006-05-22 181 182 172 173 543000 1730
2006-05-23 169 171 164 164 181000 1640
2006-05-24 164 168 164 168 97000 1680
2006-05-25 169 169 163 165 96000 1650
2006-05-26 168 189 162 174 3139000 1740
2006-05-29 179 188 167 170 1228000 1700
2006-05-30 170 178 165 176 396000 1760
2006-05-31 181 209 178 199 7326000 1990
2006-06-01 194 195 178 182 1613000 1820
2006-06-02 187 210 152 173 4924000 1730
2006-06-05 170 179 166 173 658000 1730
2006-06-06 177 177 169 171 357000 1710
2006-06-07 170 193 169 178 3891000 1780
2006-06-08 183 188 172 176 1402000 1760
2006-06-09 177 178 173 175 270000 1750
2006-06-12 175 175 170 173 197000 1730
2006-06-13 172 172 166 171 237000 1710
2006-06-14 168 171 162 167 170000 1670
2006-06-15 172 181 168 171 580000 1710
2006-06-16 173 174 170 172 178000 1720
2006-06-19 171 177 169 173 318000 1730
2006-06-20 175 179 173 178 219000 1780
2006-06-21 179 185 172 175 598000 1750
2006-06-22 174 177 173 176 110000 1760
2006-06-23 175 175 169 171 221000 1710
2006-06-26 170 170 167 168 115000 1680
2006-06-27 169 175 167 173 187000 1730
2006-06-28 177 177 167 172 206000 1720
2006-06-29 172 175 170 172 73000 1720
2006-06-30 172 173 170 170 66000 1700
2006-07-03 170 170 169 170 36000 1700
2006-07-04 170 171 169 171 69000 1710
2006-07-05 169 170 167 168 103000 1680
2006-07-06 167 168 166 168 54000 1680
2006-07-07 167 168 164 165 71000 1650
2006-07-10 156 161 155 160 84000 1600
2006-07-11 160 162 158 162 44000 1620
2006-07-12 160 160 154 155 72000 1550
2006-07-13 154 158 153 153 73000 1530
2006-07-14 153 153 148 149 90000 1490
2006-07-18 145 150 132 136 111000 1360
2006-07-19 135 138 134 135 95000 1350
2006-07-20 138 147 138 141 56000 1410
2006-07-21 144 171 144 160 2468000 1600
2006-07-24 165 165 149 151 477000 1510
2006-07-25 151 151 147 148 132000 1480
2006-07-26 149 149 144 146 114000 1460
2006-07-27 139 145 139 145 276000 1450
2006-07-28 143 145 141 145 70000 1450
2006-07-31 144 164 144 149 1042000 1490
2006-08-01 150 150 146 146 107000 1460
2006-08-02 148 149 147 149 39000 1490
2006-08-03 150 150 148 149 80000 1490
2006-08-04 153 154 149 152 125000 1520
2006-08-07 162 162 154 156 383000 1560
2006-08-08 153 153 151 153 74000 1530
2006-08-09 152 152 149 150 42000 1500
2006-08-10 150 151 149 151 34000 1510
2006-08-11 150 150 149 150 23000 1500
2006-08-14 151 152 149 151 48000 1510
2006-08-15 151 155 151 153 128000 1530
2006-08-16 153 163 153 156 502000 1560
2006-08-17 157 158 155 157 115000 1570
2006-08-18 158 159 158 159 52000 1590
2006-08-21 162 162 156 157 102000 1570
2006-08-22 157 158 157 157 15000 1570
2006-08-23 157 157 154 154 75000 1540
2006-08-24 154 154 151 151 43000 1510
2006-08-25 152 153 151 153 28000 1530
2006-08-28 153 153 144 145 82000 1450
2006-08-29 149 150 146 149 14000 1490
2006-08-30 149 149 145 145 49000 1450
2006-08-31 146 146 139 142 78000 1420
2006-09-01 145 145 142 145 26000 1450
2006-09-04 148 148 146 148 30000 1480
2006-09-05 149 149 145 147 22000 1470
2006-09-06 148 154 148 153 45000 1530
2006-09-07 150 151 148 148 24000 1480
2006-09-08 148 150 148 148 13000 1480
2006-09-11 150 150 146 146 13000 1460
2006-09-12 147 147 145 146 9000 1460
2006-09-13 147 147 142 143 35000 1430
2006-09-14 144 144 136 140 47000 1400
2006-09-15 131 138 131 138 179000 1380
2006-09-19 137 137 133 136 11000 1360
2006-09-20 136 136 134 134 11000 1340
2006-09-21 136 136 134 136 19000 1360
2006-09-22 135 137 135 135 10000 1350
2006-09-25 134 137 133 133 22000 1330
2006-09-26 134 134 126 126 41000 1260
2006-09-27 130 148 130 137 983000 1370
2006-09-28 137 137 133 134 71000 1340
2006-09-29 134 134 130 132 188000 1320
2006-10-02 135 135 132 133 35000 1330
2006-10-03 135 135 132 132 20000 1320
2006-10-04 133 133 129 129 43000 1290
2006-10-05 131 131 130 130 17000 1300
2006-10-06 131 132 130 131 18000 1310
2006-10-10 130 130 129 129 19000 1290
2006-10-11 129 129 127 127 65000 1270
2006-10-12 127 128 124 125 46000 1250
2006-10-13 127 127 127 127 5000 1270
2006-10-16 127 135 127 134 36000 1340
2006-10-17 136 149 136 149 237000 1490
2006-10-18 146 149 139 141 534000 1410
2006-10-19 143 144 138 139 109000 1390
2006-10-20 140 141 134 136 153000 1360
2006-10-23 136 138 132 138 72000 1380
2006-10-24 138 138 135 135 31000 1350
2006-10-25 136 136 133 134 26000 1340
2006-10-26 137 137 135 135 48000 1350
2006-10-27 137 138 136 137 41000 1370
2006-10-30 139 141 137 140 68000 1400
2006-10-31 141 141 133 134 221000 1340
2006-11-01 134 134 132 133 22000 1330
2006-11-02 131 131 130 131 23000 1310
2006-11-06 129 130 127 128 20000 1280
2006-11-07 129 130 129 130 12000 1300
2006-11-08 130 130 127 128 18000 1280
2006-11-09 128 128 126 127 23000 1270
2006-11-10 127 128 126 127 11000 1270
2006-11-13 127 127 125 125 10000 1250
2006-11-14 127 143 126 130 186000 1300
2006-11-15 130 130 128 128 25000 1280
2006-11-16 129 129 124 128 34000 1280
2006-11-17 124 125 120 124 58000 1240
2006-11-20 123 123 118 120 62000 1200
2006-11-21 119 120 116 117 54000 1170
2006-11-22 118 122 118 121 24000 1210
2006-11-24 120 120 118 119 4000 1190
2006-11-27 119 123 118 122 18000 1220
2006-11-28 120 129 120 123 52000 1230
2006-11-29 124 125 123 125 8000 1250
2006-11-30 125 126 122 126 14000 1260
2006-12-01 126 126 125 126 3000 1260
2006-12-04 123 126 121 123 19000 1230
2006-12-05 124 125 123 123 16000 1230
2006-12-06 124 128 123 126 23000 1260
2006-12-07 126 127 125 125 25000 1250
2006-12-08 126 126 124 126 14000 1260
2006-12-11 125 126 123 125 42000 1250
2006-12-12 124 127 124 127 10000 1270
2006-12-13 124 125 124 125 6000 1250
2006-12-14 125 129 124 129 27000 1290
2006-12-15 129 130 127 127 25000 1270
2006-12-18 128 128 126 126 10000 1260
2006-12-19 125 127 125 127 20000 1270
2006-12-20 125 127 125 126 11000 1260
2006-12-21 125 128 125 126 47000 1260
2006-12-22 126 126 124 125 28000 1250
2006-12-25 123 124 120 121 27000 1210
2006-12-26 121 122 120 122 18000 1220
2006-12-27 124 124 122 122 4000 1220
2006-12-28 122 125 122 125 7000 1250
2006-12-29 126 126 123 125 6000 1250


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。