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
2011-01-04 58 59 58 59 32000 590
2011-01-05 58 60 58 59 17000 590
2011-01-06 60 61 59 61 24000 610
2011-01-07 63 63 60 61 73000 610
2011-01-11 62 62 61 62 26000 620
2011-01-12 63 63 62 62 12000 620
2011-01-13 62 63 61 63 9000 630
2011-01-14 61 63 61 62 10000 620
2011-01-17 61 63 61 63 8000 630
2011-01-18 63 66 62 65 55000 650
2011-01-19 66 66 64 66 44000 660
2011-01-20 65 70 65 65 387000 650
2011-01-21 68 68 64 65 139000 650
2011-01-24 64 65 64 64 18000 640
2011-01-25 63 64 62 64 98000 640
2011-01-26 64 65 63 64 15000 640
2011-01-27 64 65 64 65 27000 650
2011-01-28 65 65 62 64 62000 640
2011-01-31 63 63 61 63 31000 630
2011-02-01 64 65 63 65 43000 650
2011-02-02 65 69 63 68 178000 680
2011-02-03 75 98 75 98 1793000 980
2011-02-04 88 89 77 82 2308000 820
2011-02-07 80 88 79 82 921000 820
2011-02-08 90 102 87 88 2192000 880
2011-02-09 86 90 85 86 374000 860
2011-02-10 87 87 85 85 121000 850
2011-02-14 84 84 80 82 110000 820
2011-02-15 95 95 85 85 936000 850
2011-02-16 84 85 83 85 81000 850
2011-02-17 85 86 82 84 164000 840
2011-02-18 85 85 83 83 66000 830
2011-02-21 84 84 81 82 56000 820
2011-02-22 81 82 80 82 71000 820
2011-02-23 81 85 80 82 154000 820
2011-02-24 83 86 82 83 73000 830
2011-02-25 84 84 82 82 20000 820
2011-02-28 82 82 81 81 22000 810
2011-03-01 82 82 81 82 24000 820
2011-03-02 82 82 82 82 6000 820
2011-03-03 82 85 81 84 74000 840
2011-03-04 85 85 81 83 175000 830
2011-03-07 83 83 82 82 14000 820
2011-03-08 82 84 82 83 80000 830
2011-03-09 84 84 80 80 90000 800
2011-03-10 80 81 76 76 98000 760
2011-03-11 73 74 72 72 104000 720
2011-03-14 57 60 55 56 225000 560
2011-03-15 56 56 31 39 310000 390
2011-03-16 41 58 41 46 247000 460
2011-03-17 42 47 41 47 177000 470
2011-03-18 52 55 50 54 174000 540
2011-03-22 59 61 59 59 125000 590
2011-03-23 64 67 61 66 271000 660
2011-03-24 65 69 62 62 273000 620
2011-03-25 65 65 62 62 99000 620
2011-03-28 62 63 59 61 118000 610
2011-03-29 69 90 67 79 2024000 790
2011-03-30 83 83 70 73 494000 730
2011-03-31 73 73 69 69 164000 690
2011-04-01 70 72 70 71 72000 710
2011-04-04 72 72 69 70 52000 700
2011-04-05 71 71 69 71 37000 710
2011-04-06 71 71 66 68 89000 680
2011-04-07 68 68 67 68 36000 680
2011-04-08 67 69 66 69 13000 690
2011-04-11 69 70 67 70 10000 700
2011-04-12 70 70 69 69 11000 690
2011-04-13 71 71 69 71 23000 710
2011-04-14 71 72 70 72 37000 720
2011-04-15 73 73 72 72 9000 720
2011-04-18 72 73 71 73 14000 730
2011-04-19 72 73 71 71 33000 710
2011-04-20 73 73 71 73 6000 730
2011-04-21 72 72 71 71 5000 710
2011-04-22 70 71 70 71 5000 710
2011-04-25 71 72 71 72 19000 720
2011-04-26 70 71 70 70 27000 700
2011-04-27 71 72 70 72 23000 720
2011-04-28 72 72 70 72 39000 720
2011-05-02 72 78 72 74 165000 740
2011-05-06 74 75 73 75 30000 750
2011-05-09 75 75 73 73 41000 730
2011-05-10 74 74 73 73 17000 730
2011-05-11 74 74 71 73 13000 730
2011-05-12 73 73 72 72 10000 720
2011-05-13 73 73 69 70 40000 700
2011-05-16 71 73 69 73 66000 730
2011-05-17 71 74 71 72 21000 720
2011-05-18 73 73 72 73 8000 730
2011-05-19 74 75 73 75 99000 750
2011-05-20 74 75 72 74 55000 740
2011-05-23 73 73 69 71 87000 710
2011-05-24 70 71 69 71 27000 710
2011-05-25 70 71 69 69 10000 690
2011-05-26 69 70 67 69 42000 690
2011-05-27 68 70 68 69 18000 690
2011-05-30 69 70 68 69 15000 690
2011-05-31 68 70 68 69 11000 690
2011-06-01 70 71 70 71 11000 710
2011-06-02 69 70 69 70 11000 700
2011-06-03 69 71 69 70 8000 700
2011-06-06 69 70 68 70 9000 700
2011-06-07 68 70 68 70 5000 700
2011-06-08 68 70 68 70 3000 700
2011-06-09 69 69 68 69 14000 690
2011-06-13 68 70 67 69 17000 690
2011-06-14 67 69 67 69 15000 690
2011-06-15 68 69 67 68 11000 680
2011-06-16 67 68 67 68 9000 680
2011-06-17 68 69 68 69 25000 690
2011-06-20 69 70 68 68 43000 680
2011-06-21 69 69 68 69 31000 690
2011-06-22 68 69 68 68 34000 680
2011-06-23 67 69 67 67 10000 670
2011-06-24 68 69 68 69 3000 690
2011-06-27 68 69 68 68 17000 680
2011-06-28 69 70 68 69 57000 690
2011-06-29 70 70 70 70 12000 700
2011-06-30 70 71 69 70 40000 700
2011-07-01 70 71 70 70 15000 700
2011-07-04 71 71 70 70 11000 700
2011-07-05 70 70 70 70 1000 700
2011-07-06 70 71 70 71 2000 710
2011-07-07 70 70 69 70 9000 700
2011-07-08 70 71 70 70 5000 700
2011-07-11 70 70 69 70 6000 700
2011-07-12 70 70 70 70 1000 700
2011-07-13 69 70 69 70 2000 700
2011-07-15 69 69 68 68 9000 680
2011-07-19 70 70 70 70 1000 700
2011-07-20 69 70 69 70 2000 700
2011-07-21 69 69 69 69 6000 690
2011-07-22 69 69 69 69 1000 690
2011-07-25 70 70 68 70 4000 700
2011-07-26 69 70 68 69 4000 690
2011-07-27 68 69 68 69 5000 690
2011-07-28 68 69 68 69 4000 690
2011-07-29 69 69 66 67 32000 670
2011-08-01 68 68 66 68 11000 680
2011-08-03 65 65 62 65 12000 650
2011-08-04 65 66 65 66 4000 660
2011-08-05 62 64 62 64 32000 640
2011-08-08 61 64 61 62 24000 620
2011-08-09 60 62 58 62 20000 620
2011-08-10 65 65 63 65 7000 650
2011-08-11 61 64 61 64 4000 640
2011-08-12 64 65 63 63 15000 630
2011-08-15 63 66 63 66 41000 660
2011-08-16 65 65 65 65 2000 650
2011-08-17 65 65 62 65 19000 650
2011-08-23 63 63 61 62 10000 620
2011-08-24 60 61 60 61 5000 610
2011-08-25 62 62 61 62 16000 620
2011-08-26 62 62 61 61 5000 610
2011-08-29 62 64 61 62 7000 620
2011-08-30 62 64 62 62 18000 620
2011-08-31 62 64 61 62 17000 620
2011-09-01 65 66 62 64 41000 640
2011-09-02 64 64 63 64 7000 640
2011-09-05 63 63 61 63 6000 630
2011-09-08 61 65 61 63 22000 630
2011-09-09 64 72 63 64 162000 640
2011-09-12 62 63 62 62 17000 620
2011-09-13 63 70 63 64 243000 640
2011-09-14 67 67 61 63 89000 630
2011-09-15 64 76 64 68 764000 680
2011-09-16 71 72 66 68 255000 680
2011-09-20 66 67 65 66 33000 660
2011-09-21 66 70 66 66 49000 660
2011-09-22 66 66 62 63 59000 630
2011-09-26 62 63 54 56 82000 560
2011-09-27 57 58 57 58 16000 580
2011-09-28 59 59 57 58 17000 580
2011-09-29 58 60 55 60 33000 600
2011-09-30 60 60 58 59 6000 590
2011-10-03 61 62 59 60 62000 600
2011-10-04 61 64 59 63 115000 630
2011-10-05 68 72 60 62 380000 620
2011-10-06 62 64 62 64 41000 640
2011-10-07 64 65 62 65 51000 650
2011-10-11 64 65 64 64 63000 640
2011-10-12 63 64 61 63 27000 630
2011-10-13 62 63 61 61 58000 610
2011-10-14 62 63 61 63 11000 630
2011-10-17 60 63 60 62 26000 620
2011-10-18 61 63 61 62 20000 620
2011-10-19 62 63 62 63 12000 630
2011-10-20 63 65 63 63 76000 630
2011-10-21 64 64 62 62 22000 620
2011-10-24 63 63 63 63 1000 630
2011-10-25 62 63 61 62 10000 620
2011-10-26 63 63 62 62 16000 620
2011-10-27 62 66 62 65 180000 650
2011-10-28 66 70 65 69 171000 690
2011-10-31 70 72 68 69 164000 690
2011-11-01 70 70 69 70 44000 700
2011-11-02 69 69 66 67 55000 670
2011-11-04 67 69 67 69 19000 690
2011-11-07 69 71 68 70 52000 700
2011-11-08 65 66 62 65 238000 650
2011-11-09 65 66 63 65 41000 650
2011-11-10 63 63 61 63 32000 630
2011-11-11 62 63 61 63 12000 630
2011-11-14 61 63 61 63 22000 630
2011-11-15 62 63 61 62 9000 620
2011-11-16 61 62 59 60 37000 600
2011-11-17 60 64 59 64 6000 640
2011-11-18 61 61 60 61 22000 610
2011-11-21 60 61 60 61 2000 610
2011-11-22 60 60 59 60 5000 600
2011-11-24 58 59 58 59 2000 590
2011-11-25 59 60 58 59 17000 590
2011-11-28 59 60 59 60 6000 600
2011-11-29 61 61 60 61 3000 610
2011-11-30 60 61 60 61 3000 610
2011-12-01 62 62 62 62 12000 620
2011-12-02 61 63 61 63 13000 630
2011-12-05 64 66 63 64 44000 640
2011-12-06 64 64 62 62 11000 620
2011-12-07 62 63 61 62 10000 620
2011-12-08 63 64 63 64 5000 640
2011-12-09 64 64 64 64 1000 640
2011-12-12 63 64 63 63 8000 630
2011-12-13 63 64 63 64 5000 640
2011-12-14 62 68 62 66 121000 660
2011-12-15 66 66 62 63 56000 630
2011-12-16 63 64 61 63 25000 630
2011-12-19 61 63 60 61 21000 610
2011-12-20 62 62 61 62 10000 620
2011-12-21 62 63 62 63 7000 630
2011-12-22 63 64 63 64 2000 640
2011-12-26 64 64 62 62 7000 620
2011-12-27 63 63 62 63 15000 630
2011-12-28 62 63 62 62 14000 620
2011-12-29 62 62 62 62 4000 620
2011-12-30 62 63 62 62 7000 620


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。