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
2008-01-04 102 102 100 100 14000 1000
2008-01-07 100 102 100 100 24000 1000
2008-01-09 100 100 100 100 6000 1000
2008-01-11 101 101 100 101 7000 1010
2008-01-15 100 101 97 100 50000 1000
2008-01-16 101 101 100 101 26000 1010
2008-01-17 101 101 100 100 23000 1000
2008-01-18 100 100 100 100 35000 1000
2008-01-21 95 100 90 93 12000 930
2008-01-22 93 100 93 100 9000 1000
2008-01-25 96 96 96 96 2000 960
2008-01-28 100 101 95 95 8000 950
2008-01-30 100 100 100 100 1000 1000
2008-01-31 100 100 100 100 1000 1000
2008-02-01 96 96 96 96 1000 960
2008-02-05 97 97 97 97 2000 970
2008-02-06 92 92 92 92 6000 920
2008-02-08 92 92 92 92 1000 920
2008-02-12 93 93 93 93 2000 930
2008-02-14 98 100 98 100 3000 1000
2008-02-15 100 100 97 97 5000 970
2008-02-18 99 99 99 99 1000 990
2008-02-19 99 99 99 99 1000 990
2008-02-20 99 100 99 100 2000 1000
2008-02-22 99 99 99 99 1000 990
2008-02-25 98 98 98 98 1000 980
2008-02-26 98 100 98 100 4000 1000
2008-02-27 100 100 100 100 1000 1000
2008-02-28 102 102 93 102 6000 1020
2008-02-29 102 102 102 102 12000 1020
2008-03-03 102 102 101 101 9000 1010
2008-03-10 102 102 102 102 3000 1020
2008-03-11 98 98 98 98 3000 980
2008-03-12 101 101 99 101 5000 1010
2008-03-13 98 98 98 98 1000 980
2008-03-14 102 102 102 102 4000 1020
2008-03-17 99 99 92 92 10000 920
2008-03-18 95 95 95 95 1000 950
2008-03-21 95 95 95 95 7000 950
2008-03-24 99 99 99 99 1000 990
2008-03-25 94 100 94 99 14000 990
2008-03-28 100 100 100 100 11000 1000
2008-03-31 100 100 100 100 6000 1000
2008-04-01 101 103 98 103 13000 1030
2008-04-02 100 100 96 99 59000 990
2008-04-04 103 104 99 103 13000 1030
2008-04-08 100 100 100 100 1000 1000
2008-04-09 100 102 99 99 6000 990
2008-04-10 99 120 99 100 160000 1000
2008-04-11 102 103 101 103 26000 1030
2008-04-14 108 108 107 107 3000 1070
2008-04-15 103 106 103 106 4000 1060
2008-04-16 107 110 107 110 10000 1100
2008-04-17 110 125 110 117 133000 1170
2008-04-18 122 122 113 117 36000 1170
2008-04-21 122 122 122 122 2000 1220
2008-04-22 117 117 117 117 1000 1170
2008-04-24 116 116 113 113 6000 1130
2008-04-25 113 113 107 108 7000 1080
2008-04-28 117 117 113 113 3000 1130
2008-04-30 112 112 110 110 8000 1100
2008-05-01 110 113 110 110 5000 1100
2008-05-02 110 110 110 110 1000 1100
2008-05-07 110 110 110 110 1000 1100
2008-05-08 110 110 107 109 17000 1090
2008-05-09 109 109 104 104 25000 1040
2008-05-12 107 107 105 105 4000 1050
2008-05-13 103 105 103 105 5000 1050
2008-05-14 105 116 105 111 30000 1110
2008-05-15 112 120 112 120 31000 1200
2008-05-16 115 120 115 120 11000 1200
2008-05-19 115 119 114 114 18000 1140
2008-05-20 118 118 114 115 37000 1150
2008-05-21 114 114 112 112 12000 1120
2008-05-22 112 112 112 112 1000 1120
2008-05-23 125 134 112 113 1395000 1130
2008-05-26 115 116 107 109 98000 1090
2008-05-27 107 109 105 105 46000 1050
2008-05-28 105 105 103 104 33000 1040
2008-05-29 105 106 104 104 4000 1040
2008-05-30 107 110 107 109 24000 1090
2008-06-02 111 111 109 110 8000 1100
2008-06-03 108 111 107 111 22000 1110
2008-06-04 110 113 110 111 9000 1110
2008-06-05 113 113 109 110 16000 1100
2008-06-06 112 112 110 110 13000 1100
2008-06-09 105 106 105 106 11000 1060
2008-06-10 106 107 106 107 6000 1070
2008-06-11 104 104 103 103 3000 1030
2008-06-12 102 102 99 101 8000 1010
2008-06-13 101 101 101 101 1000 1010
2008-06-16 102 102 97 97 11000 970
2008-06-18 100 100 99 99 7000 990
2008-06-20 98 98 98 98 2000 980
2008-06-23 97 97 97 97 1000 970
2008-06-24 98 98 98 98 1000 980
2008-06-25 98 98 98 98 2000 980
2008-06-26 99 99 98 99 5000 990
2008-06-27 99 99 97 97 10000 970
2008-06-30 96 96 95 95 6000 950
2008-07-01 95 95 93 93 9000 930
2008-07-02 93 93 91 91 8000 910
2008-07-03 90 92 89 92 13000 920
2008-07-04 96 97 95 97 8000 970
2008-07-07 98 98 98 98 1000 980
2008-07-15 92 92 92 92 4000 920
2008-07-16 93 93 91 91 9000 910
2008-07-17 96 97 96 97 3000 970
2008-07-28 93 93 93 93 1000 930
2008-07-29 93 93 93 93 1000 930
2008-07-30 93 93 93 93 2000 930
2008-07-31 93 93 92 93 4000 930
2008-08-04 90 90 88 88 13000 880
2008-08-05 85 85 85 85 2000 850
2008-08-06 94 94 89 89 4000 890
2008-08-07 88 92 85 92 10000 920
2008-08-12 84 84 82 82 4000 820
2008-08-13 82 82 82 82 1000 820
2008-08-14 86 86 76 77 6000 770
2008-08-18 82 82 82 82 1000 820
2008-08-22 77 80 77 80 5000 800
2008-08-25 75 75 75 75 1000 750
2008-08-26 80 80 80 80 4000 800
2008-08-27 78 78 77 77 2000 770
2008-08-28 79 79 79 79 2000 790
2008-09-01 80 80 77 77 2000 770
2008-09-04 74 74 74 74 5000 740
2008-09-08 70 71 70 71 3000 710
2008-09-09 72 72 72 72 2000 720
2008-09-11 73 73 73 73 2000 730
2008-09-16 71 72 69 72 15000 720
2008-09-17 70 70 70 70 1000 700
2008-09-18 69 69 69 69 1000 690
2008-09-19 70 70 70 70 1000 700
2008-09-22 73 73 73 73 1000 730
2008-09-25 71 71 71 71 1000 710
2008-09-26 72 72 70 71 9000 710
2008-09-29 71 71 71 71 1000 710
2008-09-30 70 70 69 70 8000 700
2008-10-03 69 69 69 69 6000 690
2008-10-06 69 69 67 67 34000 670
2008-10-07 65 65 64 64 16000 640
2008-10-08 64 64 54 64 29000 640
2008-10-09 64 64 56 56 32000 560
2008-10-10 52 52 50 50 24000 500
2008-10-14 65 65 65 65 1000 650
2008-10-15 59 59 59 59 4000 590
2008-10-16 56 56 56 56 16000 560
2008-10-22 54 54 54 54 6000 540
2008-10-24 57 57 57 57 3000 570
2008-10-27 55 55 55 55 1000 550
2008-10-29 66 66 66 66 2000 660
2008-10-30 66 66 66 66 1000 660
2008-10-31 60 60 60 60 3000 600
2008-11-04 60 60 60 60 2000 600
2008-11-05 60 60 60 60 6000 600
2008-11-06 59 59 59 59 1000 590
2008-11-07 57 57 56 56 4000 560
2008-11-11 56 56 52 52 6000 520
2008-11-13 56 56 56 56 1000 560
2008-11-14 56 58 56 58 3000 580
2008-11-21 57 57 55 55 2000 550
2008-11-25 55 55 55 55 10000 550
2008-11-27 55 55 53 53 7000 530
2008-12-03 54 54 54 54 5000 540
2008-12-05 55 56 55 56 11000 560
2008-12-08 55 56 55 56 5000 560
2008-12-09 56 56 56 56 1000 560
2008-12-11 58 58 56 56 8000 560
2008-12-12 56 56 56 56 2000 560
2008-12-15 57 58 57 58 6000 580
2008-12-18 56 56 56 56 3000 560
2008-12-22 54 54 54 54 4000 540
2008-12-24 55 55 55 55 2000 550
2008-12-25 56 60 56 60 3000 600
2008-12-26 59 60 59 60 3000 600
2008-12-29 60 60 60 60 1000 600


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。