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
2009-01-05 54 55 54 55 3000 550
2009-01-06 53 54 53 54 8000 540
2009-01-07 55 55 55 55 1000 550
2009-01-19 53 53 53 53 1000 530
2009-01-20 54 54 54 54 1000 540
2009-01-21 54 55 54 55 9000 550
2009-01-22 55 55 55 55 5000 550
2009-01-29 56 56 56 56 1000 560
2009-01-30 56 56 56 56 1000 560
2009-02-06 54 55 54 55 5000 550
2009-02-09 55 59 55 59 3000 590
2009-02-10 55 55 55 55 1000 550
2009-02-12 55 55 55 55 1000 550
2009-02-18 52 52 50 50 10000 500
2009-02-19 50 50 50 50 1000 500
2009-02-20 50 50 49 49 4000 490
2009-02-23 46 47 46 47 5000 470
2009-02-25 48 48 46 46 3000 460
2009-02-26 47 47 47 47 1000 470
2009-02-27 48 48 44 44 12000 440
2009-03-02 45 45 45 45 1000 450
2009-03-03 43 43 43 43 1000 430
2009-03-05 44 44 44 44 3000 440
2009-03-06 43 43 43 43 1000 430
2009-03-11 46 46 46 46 1000 460
2009-03-12 51 51 51 51 2000 510
2009-03-13 54 55 54 55 7000 550
2009-03-16 55 55 55 55 3000 550
2009-03-17 50 50 50 50 3000 500
2009-03-18 52 52 52 52 1000 520
2009-03-19 53 55 53 55 2000 550
2009-03-25 55 55 55 55 1000 550
2009-03-27 52 52 51 51 2000 510
2009-03-30 51 51 51 51 4000 510
2009-03-31 52 52 52 52 1000 520
2009-04-02 52 53 52 53 3000 530
2009-04-03 54 54 51 54 5000 540
2009-04-06 53 56 53 56 3000 560
2009-04-07 56 57 56 57 2000 570
2009-04-08 52 53 52 53 3000 530
2009-04-09 54 54 54 54 1000 540
2009-04-10 55 55 55 55 2000 550
2009-04-13 54 54 54 54 2000 540
2009-04-14 53 53 51 52 4000 520
2009-04-15 53 54 53 53 5000 530
2009-04-16 55 55 55 55 2000 550
2009-04-17 55 56 55 56 5000 560
2009-04-20 55 55 55 55 1000 550
2009-04-22 56 56 56 56 1000 560
2009-04-24 56 56 55 55 2000 550
2009-04-28 54 54 54 54 3000 540
2009-04-30 54 54 54 54 1000 540
2009-05-08 53 53 52 52 5000 520
2009-05-11 53 54 53 54 2000 540
2009-05-12 56 56 55 55 7000 550
2009-05-13 56 56 55 56 3000 560
2009-05-14 56 58 56 58 5000 580
2009-05-15 58 58 57 58 9000 580
2009-05-18 59 59 59 59 1000 590
2009-05-19 59 59 59 59 1000 590
2009-05-20 60 63 60 63 6000 630
2009-05-25 64 65 63 63 7000 630
2009-05-26 63 64 62 62 11000 620
2009-05-27 63 66 63 64 15000 640
2009-05-28 63 64 63 64 10000 640
2009-05-29 65 66 65 66 4000 660
2009-06-01 66 71 66 68 9000 680
2009-06-02 70 72 68 68 6000 680
2009-06-03 67 68 67 68 3000 680
2009-06-04 66 74 64 74 25000 740
2009-06-05 74 74 69 70 15000 700
2009-06-08 67 70 67 69 19000 690
2009-06-09 68 68 67 67 11000 670
2009-06-10 66 67 65 66 26000 660
2009-06-11 66 66 64 64 19000 640
2009-06-12 65 66 65 66 12000 660
2009-06-15 68 70 68 69 17000 690
2009-06-16 69 69 66 66 11000 660
2009-06-17 66 73 66 73 15000 730
2009-06-18 72 72 68 70 26000 700
2009-06-19 70 70 69 70 11000 700
2009-06-22 69 70 67 70 17000 700
2009-06-23 68 70 67 70 6000 700
2009-06-24 70 70 70 70 2000 700
2009-06-25 68 69 67 69 7000 690
2009-06-29 69 72 69 71 12000 710
2009-06-30 70 79 70 77 84000 770
2009-07-01 74 88 74 77 331000 770
2009-07-02 79 87 76 81 440000 810
2009-07-03 77 81 76 80 51000 800
2009-07-06 79 80 78 78 23000 780
2009-07-07 79 79 75 76 66000 760
2009-07-08 75 75 68 72 43000 720
2009-07-09 67 69 67 69 27000 690
2009-07-10 66 67 65 67 16000 670
2009-07-13 62 66 57 65 20000 650
2009-07-14 62 62 58 61 6000 610
2009-07-15 63 63 63 63 5000 630
2009-07-16 63 69 61 69 35000 690
2009-07-17 67 68 67 68 6000 680
2009-07-22 67 69 67 69 2000 690
2009-07-24 66 69 66 69 16000 690
2009-07-27 69 70 68 70 4000 700
2009-07-28 70 70 70 70 2000 700
2009-07-29 70 74 70 74 32000 740
2009-07-30 74 74 72 74 13000 740
2009-07-31 72 75 72 75 2000 750
2009-08-03 75 75 72 75 6000 750
2009-08-04 75 75 73 75 11000 750
2009-08-05 71 74 71 74 2000 740
2009-08-06 72 72 71 71 9000 710
2009-08-07 73 73 72 72 5000 720
2009-08-10 68 71 68 69 5000 690
2009-08-11 69 69 69 69 1000 690
2009-08-12 65 69 57 69 41000 690
2009-08-13 69 69 65 68 10000 680
2009-08-14 67 67 62 67 10000 670
2009-08-17 64 67 64 67 2000 670
2009-08-20 63 65 63 65 3000 650
2009-08-21 63 65 63 65 3000 650
2009-08-24 65 67 65 67 3000 670
2009-08-25 67 67 67 67 2000 670
2009-08-26 67 67 67 67 1000 670
2009-08-27 64 67 64 67 4000 670
2009-08-28 67 70 67 70 37000 700
2009-08-31 70 70 69 69 3000 690
2009-09-01 67 70 67 70 3000 700
2009-09-02 69 69 69 69 1000 690
2009-09-03 68 68 68 68 1000 680
2009-09-04 65 66 63 63 13000 630
2009-09-07 65 65 65 65 1000 650
2009-09-08 63 65 63 65 4000 650
2009-09-09 63 65 63 65 4000 650
2009-09-10 63 66 61 64 15000 640
2009-09-16 64 68 64 66 16000 660
2009-09-17 64 65 63 65 8000 650
2009-09-18 64 65 63 63 7000 630
2009-09-24 62 65 62 65 3000 650
2009-09-25 61 64 61 64 4000 640
2009-09-28 60 60 60 60 1000 600
2009-09-29 63 63 63 63 1000 630
2009-09-30 63 63 61 61 2000 610
2009-10-01 62 62 60 60 5000 600
2009-10-02 58 59 57 59 8000 590
2009-10-06 60 60 60 60 1000 600
2009-10-07 61 63 61 63 4000 630
2009-10-08 64 64 63 64 13000 640
2009-10-09 61 63 61 63 2000 630
2009-10-15 59 61 59 59 14000 590
2009-10-16 61 61 58 59 7000 590
2009-10-20 60 62 60 62 6000 620
2009-10-22 61 61 61 61 1000 610
2009-10-23 56 59 56 59 41000 590
2009-10-26 60 60 56 56 2000 560
2009-10-27 58 60 58 60 3000 600
2009-10-29 60 60 60 60 1000 600
2009-11-06 57 57 57 57 3000 570
2009-11-09 57 59 55 55 15000 550
2009-11-10 57 60 57 60 22000 600
2009-11-11 57 59 57 59 3000 590
2009-11-12 57 60 57 60 3000 600
2009-11-16 57 58 57 57 12000 570
2009-11-17 55 55 54 54 12000 540
2009-11-18 50 55 50 52 17000 520
2009-11-19 52 52 49 49 27000 490
2009-11-20 49 49 49 49 4000 490
2009-11-25 49 49 48 48 11000 480
2009-11-26 50 50 50 50 2000 500
2009-11-30 46 49 46 49 15000 490
2009-12-01 49 50 49 49 4000 490
2009-12-02 50 50 50 50 2000 500
2009-12-03 47 50 47 50 9000 500
2009-12-04 49 52 49 52 6000 520
2009-12-07 53 53 51 51 10000 510
2009-12-08 53 53 53 53 2000 530
2009-12-09 53 53 53 53 2000 530
2009-12-10 49 53 49 51 4000 510
2009-12-11 51 52 49 52 13000 520
2009-12-14 53 54 50 52 8000 520
2009-12-15 52 53 51 53 7000 530
2009-12-16 50 50 50 50 6000 500
2009-12-17 51 51 51 51 1000 510
2009-12-18 50 50 49 49 8000 490
2009-12-21 50 50 50 50 1000 500
2009-12-22 49 50 49 50 35000 500
2009-12-24 50 51 49 50 68000 500
2009-12-25 50 52 49 50 17000 500
2009-12-28 51 52 49 51 6000 510
2009-12-29 51 51 48 48 14000 480
2009-12-30 48 50 48 48 14000 480


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。