個別株価データ

個別株価データ

東証1部(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
1988-01-05 1970 1970 1950 1970 7000 1233.4
1988-01-06 2090 2110 2030 2110 21000 1321.1
1988-01-07 2140 2150 2080 2130 26000 1333.6
1988-01-08 2140 2160 2090 2160 32000 1352.4
1988-01-11 2210 2210 2160 2210 128000 1383.7
1988-01-12 2240 2240 2160 2160 21000 1352.4
1988-01-13 2100 2100 2100 2100 21000 1314.8
1988-01-14 2100 2210 2100 2200 35000 1377.4
1988-01-18 2260 2280 2200 2210 41000 1383.7
1988-01-19 2200 2200 2160 2160 3000 1352.4
1988-01-20 2200 2200 2180 2190 18000 1371.2
1988-01-21 2200 2200 2180 2180 24000 1364.9
1988-01-22 2200 2200 2130 2130 12000 1333.6
1988-01-23 2190 2190 2190 2190 20000 1371.2
1988-01-25 2190 2220 2190 2220 33000 1389.9
1988-01-26 2220 2220 2200 2200 17000 1377.4
1988-01-27 2200 2200 2180 2200 23000 1377.4
1988-01-28 2200 2200 2150 2150 13000 1346.1
1988-01-29 2170 2190 2170 2190 7000 1371.2
1988-01-30 2200 2210 2200 2210 2000 1383.7
1988-02-01 2210 2210 2200 2200 19000 1377.4
1988-02-02 2220 2300 2220 2260 52000 1415
1988-02-03 2270 2350 2270 2340 62000 1465.1
1988-02-04 2380 2550 2380 2540 159000 1590.3
1988-02-05 2540 2540 2450 2520 36000 1577.8
1988-02-06 2500 2530 2500 2520 20000 1577.8
1988-02-08 2540 2590 2500 2590 63000 1621.6
1988-02-09 2520 2530 2500 2530 17000 1584
1988-02-10 2500 2560 2500 2560 54000 1602.8
1988-02-12 2560 2720 2560 2620 188000 1640.4
1988-02-15 2680 2740 2650 2650 331000 1659.2
1988-02-16 2730 2790 2730 2740 516000 1715.5
1988-02-17 2940 3050 2940 2960 514000 1853.2
1988-02-18 2920 2960 2890 2910 141000 1821.9
1988-02-19 2950 3200 2930 3190 427000 1997.2
1988-02-22 3150 3160 3070 3120 153000 1953.4
1988-02-23 3000 3050 2950 3010 101000 1884.6
1988-02-24 3000 3090 2950 3080 156000 1928.4
1988-02-25 2950 3030 2890 3000 81000 1878.3
1988-02-26 3000 3000 2920 2950 34000 1847
1988-02-27 3000 3010 2990 2990 29000 1872
1988-02-29 2960 3000 2960 3000 18000 1878.3
1988-03-01 3000 3020 2950 3000 41000 1878.3
1988-03-02 3000 3060 3000 3060 125000 1915.9
1988-03-03 3040 3040 2960 3010 113000 1884.6
1988-03-04 2990 2990 2990 2990 2000 1872
1988-03-05 2990 3010 2960 3000 49000 1878.3
1988-03-07 2970 2990 2970 2990 23000 1872
1988-03-08 2990 2990 2900 2930 35000 1834.5
1988-03-09 2900 2900 2840 2900 65000 1815.7
1988-03-10 2890 2890 2750 2760 60000 1728
1988-03-11 2710 2740 2670 2670 39000 1671.7
1988-03-14 2680 2690 2670 2670 12000 1671.7
1988-03-15 2700 2700 2680 2680 24000 1677.9
1988-03-16 2680 2690 2550 2650 58000 1659.2
1988-03-17 2650 2660 2640 2660 19000 1665.4
1988-03-18 2660 2700 2650 2700 58000 1690.5
1988-03-22 2680 2700 2650 2650 88000 1659.2
1988-03-23 2660 2690 2630 2650 67000 1659.2
1988-03-24 2630 2650 2580 2580 52000 1615.3
1988-03-25 2550 2560 2510 2510 46000 1571.5
1988-03-26 2470 2500 2400 2490 32000 1559
1988-03-28 2530 2530 2510 2530 18000 1584
1988-03-29 2550 2700 2550 2700 38000 1690.5
1988-03-30 2680 2700 2650 2660 32000 1665.4
1988-03-31 2660 2680 2660 2660 48000 1665.4
1988-04-01 2660 2670 2650 2660 32000 1665.4
1988-04-02 2650 2660 2650 2650 10000 1659.2
1988-04-04 2650 2680 2650 2650 22000 1659.2
1988-04-05 2660 2680 2650 2650 38000 1659.2
1988-04-06 2650 2700 2650 2700 66000 1690.5
1988-04-07 2670 2700 2670 2700 41000 1690.5
1988-04-08 2700 2700 2680 2680 46000 1677.9
1988-04-11 2690 2710 2640 2690 29000 1684.2
1988-04-12 2690 2700 2650 2700 46000 1690.5
1988-04-13 2680 2730 2650 2710 223000 1696.7
1988-04-14 2700 2700 2670 2680 38000 1677.9
1988-04-15 2640 2680 2630 2680 71000 1677.9
1988-04-18 2680 2680 2620 2680 31000 1677.9
1988-04-19 2660 2680 2660 2680 34000 1677.9
1988-04-20 2680 2680 2600 2670 54000 1671.7
1988-04-21 2680 2680 2650 2670 35000 1671.7
1988-04-22 2670 2690 2650 2680 69000 1677.9
1988-04-23 2680 2700 2680 2680 93000 1677.9
1988-04-25 2680 2700 2680 2700 38000 1690.5
1988-04-26 2700 2720 2680 2700 29000 1690.5
1988-04-27 2710 2750 2700 2750 80000 1721.8
1988-04-28 2790 2880 2780 2870 266000 1796.9
1988-04-30 2870 2900 2830 2860 95000 1790.6
1988-05-02 2830 2870 2830 2850 83000 1784.4
1988-05-06 2860 2900 2840 2890 119000 1809.4
1988-05-07 2890 2900 2880 2900 93000 1815.7
1988-05-09 2900 2900 2820 2830 60000 1771.9
1988-05-10 2830 2880 2830 2870 64000 1796.9
1988-05-11 2850 2850 2830 2830 28000 1771.9
1988-05-12 2790 2800 2780 2780 39000 1740.6
1988-05-13 2780 2800 2750 2750 54000 1721.8
1988-05-16 2760 2760 2700 2730 31000 1709.2
1988-05-17 2740 2750 2740 2750 34000 1721.8
1988-05-18 2750 2750 2710 2710 27000 1696.7
1988-05-19 2660 2720 2660 2720 8000 1703
1988-05-20 2720 2750 2660 2660 15000 1665.4
1988-05-23 2700 2750 2670 2670 32000 1671.7
1988-05-24 2670 2700 2630 2650 14000 1659.2
1988-05-25 2620 2660 2620 2630 55000 1646.6
1988-05-26 2610 2630 2590 2590 54000 1621.6
1988-05-27 2590 2590 2500 2510 47000 1571.5
1988-05-28 2510 2530 2500 2500 34000 1565.2
1988-05-30 2520 2590 2520 2520 6000 1577.8
1988-05-31 2500 2530 2500 2520 16000 1577.8
1988-06-01 2540 2560 2500 2500 31000 1565.2
1988-06-02 2550 2550 2480 2480 27000 1552.7
1988-06-03 2500 2500 2350 2350 40000 1471.3
1988-06-04 2350 2440 2350 2400 69000 1502.6
1988-06-06 2440 2440 2350 2350 120000 1471.3
1988-06-07 2380 2380 2350 2350 68000 1471.3
1988-06-08 2360 2460 2360 2450 8000 1533.9
1988-06-09 2450 2450 2440 2450 31000 1533.9
1988-06-10 2400 2400 2350 2350 42000 1471.3
1988-06-13 2390 2390 2350 2350 45000 1471.3
1988-06-14 2370 2440 2370 2400 6000 1502.6
1988-06-15 2440 2450 2350 2400 44000 1502.6
1988-06-16 2380 2420 2310 2350 82000 1471.3
1988-06-17 2350 2370 2350 2350 12000 1471.3
1988-06-20 2310 2350 2260 2260 32000 1415
1988-06-21 2300 2300 2250 2250 62000 1408.7
1988-06-22 2260 2280 2260 2270 13000 1421.2
1988-06-24 2420 2430 2350 2380 30000 1490.1
1988-06-25 2420 2420 2400 2420 16000 1515.2
1988-06-27 2420 2420 2420 2420 17000 1515.2
1988-06-28 2420 2420 2360 2360 23000 1477.6
1988-06-29 2360 2410 2350 2410 33000 1508.9
1988-06-30 2410 2410 2300 2300 11000 1440
1988-07-01 2260 2400 2260 2400 19000 1502.6
1988-07-04 2390 2390 2390 2390 4000 1496.4
1988-07-06 2410 2420 2390 2410 10000 1508.9
1988-07-07 2430 2440 2420 2430 14000 1521.4
1988-07-08 2430 2430 2420 2420 12000 1515.2
1988-07-11 2430 2430 2420 2420 6000 1515.2
1988-07-12 2430 2430 2400 2400 7000 1502.6
1988-07-14 2280 2400 2280 2320 12000 1452.5
1988-07-15 2350 2350 2350 2350 5000 1471.3
1988-07-18 2360 2360 2250 2270 8000 1421.2
1988-07-19 2300 2300 2250 2250 21000 1408.7
1988-07-20 2250 2270 2230 2230 30000 1396.2
1988-07-21 2310 2310 2300 2310 19000 1446.3
1988-07-22 2350 2450 2350 2420 16000 1515.2
1988-07-23 2400 2400 2370 2400 13000 1502.6
1988-07-25 2480 2530 2410 2460 100000 1540.2
1988-07-26 2460 2490 2420 2490 14000 1559
1988-07-27 2480 2480 2460 2460 2000 1540.2
1988-07-28 2440 2500 2440 2450 53000 1533.9
1988-07-29 2470 2500 2440 2440 52000 1527.7
1988-07-30 2430 2430 2430 2430 3000 1521.4
1988-08-01 2410 2410 2410 2410 1000 1508.9
1988-08-02 2420 2500 2420 2470 13000 1546.5
1988-08-03 2440 2440 2420 2420 4000 1515.2
1988-08-04 2370 2370 2300 2300 9000 1440
1988-08-05 2300 2300 2300 2300 5000 1440
1988-08-08 2350 2350 2350 2350 4000 1471.3
1988-08-09 2370 2370 2370 2370 10000 1483.9
1988-08-10 2330 2360 2330 2350 6000 1471.3
1988-08-11 2310 2320 2310 2320 17000 1452.5
1988-08-12 2320 2370 2320 2370 8000 1483.9
1988-08-15 2370 2390 2370 2370 11000 1483.9
1988-08-16 2370 2370 2330 2330 8000 1458.8
1988-08-17 2390 2400 2390 2390 22000 1496.4
1988-08-18 2390 2390 2360 2390 27000 1496.4
1988-08-19 2380 2400 2350 2400 7000 1502.6
1988-08-22 2360 2450 2360 2410 12000 1508.9
1988-08-23 2410 2420 2380 2380 9000 1490.1
1988-08-24 2400 2400 2350 2350 22000 1471.3
1988-08-26 2330 2420 2330 2400 30000 1502.6
1988-08-27 2420 2420 2350 2350 39000 1471.3
1988-08-29 2370 2370 2370 2370 12000 1483.9
1988-08-30 2350 2360 2350 2360 12000 1477.6
1988-08-31 2350 2350 2350 2350 53000 1471.3
1988-09-01 2350 2360 2350 2360 12000 1477.6
1988-09-02 2380 2390 2380 2390 4000 1496.4
1988-09-03 2400 2400 2400 2400 7000 1502.6
1988-09-06 2410 2410 2370 2370 13000 1483.9
1988-09-07 2420 2420 2420 2420 7000 1515.2
1988-09-08 2410 2420 2410 2420 3000 1515.2
1988-09-09 2400 2400 2370 2370 36000 1483.9
1988-09-12 2380 2380 2380 2380 1000 1490.1
1988-09-13 2380 2380 2380 2380 4000 1490.1
1988-09-14 2350 2350 2330 2350 12000 1471.3
1988-09-16 2340 2390 2330 2390 17000 1496.4
1988-09-19 2350 2390 2340 2360 20000 1477.6
1988-09-20 2360 2380 2360 2360 5000 1477.6
1988-09-21 2340 2350 2330 2330 46000 1458.8
1988-09-22 2330 2330 2290 2290 6000 1433.8
1988-09-24 2250 2250 2250 2250 7000 1408.7
1988-09-26 2260 2260 2250 2250 10000 1408.7
1988-09-27 2220 2220 2210 2210 26000 1383.7
1988-09-28 2210 2210 2210 2210 1000 1383.7
1988-09-30 2170 2180 2170 2170 23000 1358.6
1988-10-01 2190 2190 2190 2190 2000 1371.2
1988-10-03 2190 2190 2180 2180 4000 1364.9
1988-10-04 2180 2190 2180 2180 21000 1364.9
1988-10-05 2150 2150 2100 2100 12000 1314.8
1988-10-06 2000 2000 1930 1930 29000 1208.4
1988-10-07 1960 2000 1960 1980 15000 1239.7
1988-10-11 2010 2090 2000 2090 18000 1308.5
1988-10-12 2090 2090 2010 2090 8000 1308.5
1988-10-13 2070 2070 1950 1950 213000 1220.9
1988-10-14 2050 2050 1990 1990 22000 1245.9
1988-10-17 2060 2060 2050 2050 10000 1283.5
1988-10-18 2020 2030 2020 2020 5000 1264.7
1988-10-20 2050 2050 2020 2020 10000 1264.7
1988-10-24 2020 2030 2000 2030 4000 1271
1988-10-26 2030 2030 2030 2030 10000 1271
1988-10-27 2020 2020 2000 2000 14000 1252.2
1988-10-28 2000 2000 1980 1980 13000 1239.7
1988-10-29 1940 2000 1940 2000 18000 1252.2
1988-10-31 1990 2000 1980 2000 12000 1252.2
1988-11-01 2030 2050 2010 2010 6000 1258.5
1988-11-02 2030 2030 2020 2020 9000 1264.7
1988-11-04 2000 2000 2000 2000 3000 1252.2
1988-11-05 2000 2000 2000 2000 4000 1252.2
1988-11-07 2000 2000 1950 1950 5000 1220.9
1988-11-08 1950 1970 1900 1950 14000 1220.9
1988-11-09 2000 2000 1950 1950 7000 1220.9
1988-11-11 1950 2000 1910 1910 7000 1195.8
1988-11-14 1800 1800 1800 1800 30000 1127
1988-11-15 1950 1950 1950 1950 11000 1220.9
1988-11-16 1960 2030 1960 2000 20000 1252.2
1988-11-17 2000 2000 1850 1850 25000 1158.3
1988-11-18 1890 2000 1880 2000 32000 1252.2
1988-11-21 2000 2030 1990 1990 15000 1245.9
1988-11-22 1990 2050 1990 2000 36000 1252.2
1988-11-24 2000 2100 2000 2100 11000 1314.8
1988-11-25 2060 2070 2000 2000 19000 1252.2
1988-11-26 2040 2040 2040 2040 4000 1277.2
1988-11-28 2050 2100 2050 2070 18000 1296
1988-11-29 2100 2280 2100 2280 42000 1427.5
1988-11-30 2310 2350 2300 2320 90000 1452.5
1988-12-01 2340 2480 2340 2480 42000 1552.7
1988-12-02 2450 2460 2400 2430 61000 1521.4
1988-12-03 2440 2450 2420 2420 22000 1515.2
1988-12-05 2410 2450 2350 2440 64000 1527.7
1988-12-06 2420 2460 2420 2430 26000 1521.4
1988-12-07 2400 2460 2400 2460 12000 1540.2
1988-12-08 2460 2490 2450 2450 14000 1533.9
1988-12-09 2460 2510 2460 2480 63000 1552.7
1988-12-12 2450 2460 2400 2400 43000 1502.6
1988-12-13 2400 2420 2390 2390 34000 1496.4
1988-12-14 2380 2390 2350 2350 35000 1471.3
1988-12-15 2350 2380 2330 2350 27000 1471.3
1988-12-16 2340 2350 2300 2310 17000 1446.3
1988-12-19 2350 2380 2310 2350 28000 1471.3
1988-12-20 2360 2370 2330 2350 43000 1471.3
1988-12-21 2380 2380 2350 2350 67000 1471.3
1988-12-22 2350 2390 2350 2360 10000 1477.6
1988-12-23 2320 2390 2320 2350 16000 1471.3
1988-12-24 2300 2300 2300 2300 2000 1440
1988-12-26 2350 2350 2350 2350 2000 1471.3
1988-12-27 2350 2350 2350 2350 2000 1471.3
1988-12-28 2350 2370 2350 2350 22000 1471.3


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。