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
2010-01-04 47 49 46 46 8000 460
2010-01-05 48 48 45 47 10000 470
2010-01-06 47 48 47 48 16000 480
2010-01-07 48 50 48 50 3000 500
2010-01-08 49 51 49 50 4000 500
2010-01-12 51 51 51 51 7000 510
2010-01-13 51 51 50 50 5000 500
2010-01-14 51 51 51 51 1000 510
2010-01-15 52 53 52 53 5000 530
2010-01-19 52 52 52 52 1000 520
2010-01-20 51 59 51 55 97000 550
2010-01-21 55 56 53 53 67000 530
2010-01-22 53 56 53 54 42000 540
2010-01-25 53 54 52 53 30000 530
2010-01-26 54 54 52 53 3000 530
2010-01-27 54 54 54 54 1000 540
2010-01-28 54 65 54 54 274000 540
2010-01-29 56 56 53 53 39000 530
2010-02-01 52 53 51 52 20000 520
2010-02-02 51 53 51 52 5000 520
2010-02-03 51 53 51 52 3000 520
2010-02-04 52 56 52 52 23000 520
2010-02-05 50 52 50 52 17000 520
2010-02-08 50 54 50 54 10000 540
2010-02-09 54 54 51 51 2000 510
2010-02-10 53 53 53 53 2000 530
2010-02-12 51 52 50 51 12000 510
2010-02-15 53 53 53 53 2000 530
2010-02-16 53 53 53 53 1000 530
2010-02-17 53 53 53 53 1000 530
2010-02-18 54 54 54 54 1000 540
2010-02-19 54 54 54 54 1000 540
2010-02-22 54 55 52 55 5000 550
2010-02-23 55 55 55 55 2000 550
2010-02-25 54 56 54 56 3000 560
2010-02-26 54 54 54 54 1000 540
2010-03-01 54 55 54 55 2000 550
2010-03-04 54 54 54 54 1000 540
2010-03-09 52 54 52 54 4000 540
2010-03-10 54 54 54 54 1000 540
2010-03-12 54 55 53 55 4000 550
2010-03-15 53 55 53 53 8000 530
2010-03-16 55 56 55 56 4000 560
2010-03-17 54 55 54 55 3000 550
2010-03-18 56 56 54 56 5000 560
2010-03-19 57 57 54 57 12000 570
2010-03-24 56 57 56 57 3000 570
2010-03-25 56 58 55 55 6000 550
2010-03-26 56 58 56 57 15000 570
2010-03-29 54 57 54 57 10000 570
2010-03-30 57 58 57 57 11000 570
2010-03-31 58 58 58 58 2000 580
2010-04-01 58 59 58 59 5000 590
2010-04-02 59 60 59 60 10000 600
2010-04-05 60 61 59 61 8000 610
2010-04-06 60 60 58 60 5000 600
2010-04-07 59 61 59 61 16000 610
2010-04-08 62 62 59 62 25000 620
2010-04-09 62 62 62 62 8000 620
2010-04-12 60 64 60 62 12000 620
2010-04-13 63 63 61 62 9000 620
2010-04-14 63 63 61 62 4000 620
2010-04-15 62 63 62 63 6000 630
2010-04-16 63 67 62 66 59000 660
2010-04-19 66 67 62 66 18000 660
2010-04-20 65 66 65 66 2000 660
2010-04-21 62 65 62 65 6000 650
2010-04-23 63 64 62 64 10000 640
2010-04-26 62 64 62 64 5000 640
2010-04-28 62 63 62 63 16000 630
2010-04-30 62 64 62 64 10000 640
2010-05-07 61 61 61 61 2000 610
2010-05-10 57 61 57 61 7000 610
2010-05-11 59 59 59 59 1000 590
2010-05-12 61 61 57 57 4000 570
2010-05-13 61 61 57 61 9000 610
2010-05-14 57 60 57 60 3000 600
2010-05-17 57 61 57 61 4000 610
2010-05-19 60 60 60 60 3000 600
2010-05-21 55 57 51 52 28000 520
2010-05-24 50 54 49 53 19000 530
2010-05-25 53 53 49 49 14000 490
2010-05-26 50 54 50 54 4000 540
2010-05-27 50 55 50 55 4000 550
2010-05-28 57 57 57 57 1000 570
2010-05-31 58 59 58 59 2000 590
2010-06-01 61 61 56 60 12000 600
2010-06-02 61 61 57 61 3000 610
2010-06-07 58 58 58 58 1000 580
2010-06-14 59 61 59 61 7000 610
2010-06-15 60 61 60 61 2000 610
2010-06-16 61 64 61 64 8000 640
2010-06-17 65 65 64 64 2000 640
2010-06-18 65 65 63 64 23000 640
2010-06-21 63 65 63 65 6000 650
2010-06-23 65 65 65 65 1000 650
2010-06-24 63 63 63 63 1000 630
2010-06-25 62 64 61 63 10000 630
2010-06-29 62 62 62 62 3000 620
2010-07-01 65 65 61 61 10000 610
2010-07-02 63 63 63 63 1000 630
2010-07-06 59 61 59 61 2000 610
2010-07-08 61 64 60 64 10000 640
2010-07-12 60 62 60 62 4000 620
2010-07-13 60 62 60 60 8000 600
2010-07-14 61 61 58 60 5000 600
2010-07-23 58 59 58 59 3000 590
2010-07-26 57 58 57 58 3000 580
2010-07-28 57 57 55 56 11000 560
2010-07-29 58 58 52 54 37000 540
2010-07-30 58 58 53 54 20000 540
2010-08-02 58 58 52 54 61000 540
2010-08-03 54 55 53 54 10000 540
2010-08-04 53 54 52 52 10000 520
2010-08-05 53 53 51 52 18000 520
2010-08-06 51 52 50 50 6000 500
2010-08-09 53 53 50 52 9000 520
2010-08-10 50 51 49 50 12000 500
2010-08-11 50 50 50 50 2000 500
2010-08-12 48 50 48 50 11000 500
2010-08-16 50 51 50 51 6000 510
2010-08-17 50 50 49 50 4000 500
2010-08-23 50 52 50 52 3000 520
2010-08-24 47 48 47 48 15000 480
2010-08-25 46 47 46 46 9000 460
2010-08-26 47 47 47 47 1000 470
2010-08-27 47 48 47 48 2000 480
2010-08-30 49 52 49 52 4000 520
2010-09-01 53 53 53 53 11000 530
2010-09-02 52 54 52 54 7000 540
2010-09-03 54 54 54 54 2000 540
2010-09-07 51 52 49 50 16000 500
2010-09-08 49 54 49 51 62000 510
2010-09-09 51 52 51 52 21000 520
2010-09-10 50 52 50 52 2000 520
2010-09-13 52 53 51 53 6000 530
2010-09-14 53 55 53 55 14000 550
2010-09-15 56 56 53 53 12000 530
2010-09-16 53 55 53 54 19000 540
2010-09-17 53 61 53 55 85000 550
2010-09-21 54 56 52 53 37000 530
2010-09-22 52 53 52 53 10000 530
2010-09-24 52 54 52 53 5000 530
2010-09-27 54 54 52 53 4000 530
2010-09-28 52 53 51 53 7000 530
2010-09-29 53 55 53 54 20000 540
2010-09-30 53 54 51 52 24000 520
2010-10-01 53 53 51 53 16000 530
2010-10-04 53 53 52 52 2000 520
2010-10-05 51 52 51 52 2000 520
2010-10-06 51 52 51 52 2000 520
2010-10-08 52 52 50 50 14000 500
2010-10-12 51 51 50 50 6000 500
2010-10-13 49 50 49 50 2000 500
2010-10-14 50 52 50 52 8000 520
2010-10-15 52 55 52 53 49000 530
2010-10-18 53 55 52 52 18000 520
2010-10-19 53 57 53 55 122000 550
2010-10-20 57 65 55 57 836000 570
2010-10-21 55 55 53 53 82000 530
2010-10-22 54 54 51 51 51000 510
2010-10-25 51 52 51 52 67000 520
2010-10-26 51 52 51 52 20000 520
2010-10-27 51 54 51 54 36000 540
2010-10-28 52 54 52 52 14000 520
2010-10-29 55 63 52 54 1238000 540
2010-11-01 54 54 51 51 102000 510
2010-11-02 52 52 50 51 68000 510
2010-11-04 51 53 50 53 64000 530
2010-11-05 53 53 51 53 14000 530
2010-11-08 53 54 51 53 29000 530
2010-11-09 54 54 52 53 16000 530
2010-11-10 54 54 52 53 18000 530
2010-11-11 53 54 53 54 32000 540
2010-11-12 55 55 53 54 5000 540
2010-11-15 54 55 54 54 11000 540
2010-11-16 54 54 53 53 11000 530
2010-11-17 53 53 51 53 12000 530
2010-11-18 52 54 51 52 33000 520
2010-11-19 52 54 52 54 24000 540
2010-11-22 54 54 53 54 15000 540
2010-11-24 53 54 53 54 6000 540
2010-11-25 54 55 53 53 20000 530
2010-11-26 54 54 53 54 11000 540
2010-11-29 55 58 55 58 23000 580
2010-11-30 55 57 54 56 14000 560
2010-12-01 59 59 56 57 15000 570
2010-12-02 56 58 56 57 10000 570
2010-12-03 58 58 55 55 5000 550
2010-12-06 57 58 55 56 24000 560
2010-12-07 57 57 56 57 5000 570
2010-12-08 56 57 56 57 18000 570
2010-12-09 56 57 55 56 14000 560
2010-12-10 57 57 55 56 7000 560
2010-12-13 56 59 56 59 20000 590
2010-12-14 58 58 57 58 8000 580
2010-12-15 58 58 57 58 11000 580
2010-12-20 57 59 57 58 9000 580
2010-12-21 58 58 58 58 4000 580
2010-12-22 58 59 57 58 13000 580
2010-12-24 57 58 56 56 13000 560
2010-12-27 58 58 56 57 6000 570
2010-12-28 57 58 56 56 13000 560
2010-12-29 57 57 56 57 7000 570
2010-12-30 55 57 55 55 8000 550


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。