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
1989-01-04 2360 2400 2350 2400 6000 1502.6
1989-01-05 2440 2450 2400 2410 15000 1508.9
1989-01-06 2410 2410 2410 2410 1000 1508.9
1989-01-09 2370 2410 2370 2410 15000 1508.9
1989-01-10 2350 2370 2350 2370 21000 1483.9
1989-01-11 2350 2350 2320 2350 9000 1471.3
1989-01-12 2340 2340 2330 2340 9000 1465.1
1989-01-13 2340 2340 2300 2330 10000 1458.8
1989-01-17 2300 2300 2300 2300 5000 1440
1989-01-18 2300 2300 2300 2300 17000 1440
1989-01-19 2300 2300 2250 2250 22000 1408.7
1989-01-20 2250 2250 2200 2250 33000 1408.7
1989-01-23 2250 2250 2150 2190 67000 1371.2
1989-01-24 2190 2190 2170 2180 56000 1364.9
1989-01-25 2160 2160 2150 2150 53000 1346.1
1989-01-26 2160 2250 2160 2250 14000 1408.7
1989-01-27 2290 2400 2250 2360 64000 1477.6
1989-01-28 2440 2500 2430 2450 94000 1533.9
1989-01-30 2490 2510 2460 2500 50000 1565.2
1989-01-31 2500 2500 2440 2470 36000 1546.5
1989-02-01 2460 2460 2420 2430 32000 1521.4
1989-02-02 2430 2430 2370 2370 14000 1483.9
1989-02-03 2390 2390 2330 2330 25000 1458.8
1989-02-06 2350 2450 2350 2450 18000 1533.9
1989-02-07 2410 2440 2410 2410 15000 1508.9
1989-02-08 2410 2410 2410 2410 4000 1508.9
1989-02-09 2410 2410 2410 2410 15000 1508.9
1989-02-10 2400 2440 2360 2360 16000 1477.6
1989-02-13 2410 2410 2400 2400 4000 1502.6
1989-02-14 2380 2380 2360 2360 8000 1477.6
1989-02-15 2360 2360 2330 2330 19000 1458.8
1989-02-16 2330 2330 2220 2220 14000 1389.9
1989-02-17 2260 2330 2260 2260 15000 1415
1989-02-20 2380 2400 2380 2400 24000 1502.6
1989-02-21 2350 2350 2340 2350 14000 1471.3
1989-02-22 2280 2350 2280 2350 13000 1471.3
1989-02-23 2340 2340 2270 2280 5000 1427.5
1989-02-27 2290 2350 2290 2330 18000 1458.8
1989-02-28 2290 2330 2290 2300 12000 1440
1989-03-01 2320 2340 2300 2300 14000 1440
1989-03-02 2320 2390 2280 2390 20000 1496.4
1989-03-03 2330 2330 2330 2330 3000 1458.8
1989-03-06 2330 2330 2300 2310 16000 1446.3
1989-03-07 2310 2310 2300 2300 5000 1440
1989-03-08 2300 2300 2280 2280 9000 1427.5
1989-03-09 2350 2350 2270 2350 51000 1471.3
1989-03-10 2350 2450 2350 2450 101000 1533.9
1989-03-13 2400 2400 2360 2400 89000 1502.6
1989-03-14 2400 2430 2380 2430 96000 1521.4
1989-03-15 2400 2430 2400 2420 25000 1515.2
1989-03-16 2400 2400 2400 2400 99000 1502.6
1989-03-17 2400 2400 2400 2400 35000 1502.6
1989-03-20 2400 2440 2400 2400 115000 1502.6
1989-03-22 2400 2400 2350 2400 16000 1502.6
1989-03-23 2350 2360 2350 2350 26000 1471.3
1989-03-24 2340 2340 2340 2340 2000 1465.1
1989-03-27 2330 2330 2250 2270 30000 1421.2
1989-03-28 2060 2140 2050 2140 3000 1473.8
1989-03-29 2150 2150 2150 2150 4000 1480.7
1989-03-30 2150 2150 2150 2150 7000 1480.7
1989-03-31 2170 2240 2170 2240 9000 1542.7
1989-04-03 2250 2250 2250 2250 2000 1549.6
1989-04-04 2240 2240 2160 2160 6000 1487.6
1989-04-05 2240 2240 2170 2170 5000 1494.5
1989-04-06 2090 2090 2090 2090 7000 1439.4
1989-04-07 2060 2100 2060 2100 12000 1446.3
1989-04-10 2080 2150 2080 2150 7000 1480.7
1989-04-11 2110 2140 2110 2140 5000 1473.8
1989-04-12 2140 2150 2140 2150 13000 1480.7
1989-04-13 2170 2180 2160 2170 22000 1494.5
1989-04-14 2170 2180 2160 2180 36000 1501.4
1989-04-17 2190 2190 2100 2100 47000 1446.3
1989-04-18 2080 2100 2030 2050 32000 1411.9
1989-04-19 2050 2060 2000 2010 35000 1384.3
1989-04-20 2020 2070 2010 2020 16000 1391.2
1989-04-21 2030 2030 2010 2010 20000 1384.3
1989-04-24 1980 2000 1980 2000 38000 1377.4
1989-04-25 1990 2020 1990 2020 12000 1391.2
1989-04-26 2030 2040 2020 2040 18000 1405
1989-04-27 2040 2050 2030 2040 30000 1405
1989-04-28 2060 2140 2050 2100 25000 1446.3
1989-05-01 2140 2150 2100 2100 37000 1446.3
1989-05-02 2120 2170 2120 2150 38000 1480.7
1989-05-08 2160 2170 2150 2160 20000 1487.6
1989-05-09 2160 2170 2120 2170 146000 1494.5
1989-05-10 2180 2180 2120 2120 149000 1460.1
1989-05-11 2150 2150 2110 2150 26000 1480.7
1989-05-12 2130 2160 2110 2160 22000 1487.6
1989-05-15 2160 2160 2130 2140 57000 1473.8
1989-05-16 2130 2160 2130 2140 30000 1473.8
1989-05-17 2150 2180 2140 2180 105000 1501.4
1989-05-18 2160 2200 2160 2180 189000 1501.4
1989-05-19 2200 2270 2190 2240 174000 1542.7
1989-05-22 2260 2310 2250 2300 238000 1584
1989-05-23 2290 2310 2210 2250 294000 1549.6
1989-05-24 2280 2280 2230 2260 55000 1556.5
1989-05-25 2260 2280 2170 2210 71000 1522
1989-05-26 2200 2200 2160 2160 19000 1487.6
1989-05-29 2160 2210 2160 2180 29000 1501.4
1989-05-30 2200 2200 2150 2200 26000 1515.2
1989-05-31 2200 2300 2200 2300 136000 1584
1989-06-01 2300 2300 2260 2300 69000 1584
1989-06-02 2260 2300 2250 2300 80000 1584
1989-06-05 2280 2290 2260 2270 38000 1563.4
1989-06-06 2230 2250 2210 2240 35000 1542.7
1989-06-07 2240 2240 2190 2190 9000 1508.3
1989-06-08 2180 2200 2160 2170 8000 1494.5
1989-06-09 2170 2200 2160 2200 19000 1515.2
1989-06-12 2250 2250 2170 2250 19000 1549.6
1989-06-13 2210 2290 2170 2290 18000 1577.1
1989-06-14 2250 2290 2220 2250 21000 1549.6
1989-06-15 2240 2260 2200 2230 63000 1535.8
1989-06-16 2220 2220 2170 2180 9000 1501.4
1989-06-19 2200 2200 2160 2160 19000 1487.6
1989-06-20 2170 2240 2170 2230 53000 1535.8
1989-06-21 2250 2250 2240 2250 35000 1549.6
1989-06-22 2250 2290 2250 2290 76000 1577.1
1989-06-23 2290 2290 2250 2290 28000 1577.1
1989-06-26 2290 2290 2250 2250 28000 1549.6
1989-06-27 2250 2290 2210 2290 21000 1577.1
1989-06-28 2250 2300 2230 2300 141000 1584
1989-06-29 2300 2420 2300 2390 397000 1646
1989-06-30 2370 2380 2330 2380 191000 1639.1
1989-07-03 2350 2380 2350 2370 44000 1632.2
1989-07-04 2370 2420 2360 2400 252000 1652.9
1989-07-05 2400 2430 2390 2410 160000 1659.8
1989-07-06 2400 2410 2390 2410 42000 1659.8
1989-07-07 2400 2410 2380 2410 65000 1659.8
1989-07-10 2400 2400 2240 2240 48000 1542.7
1989-07-11 2260 2360 2260 2360 42000 1625.3
1989-07-12 2320 2350 2300 2320 31000 1597.8
1989-07-13 2320 2330 2300 2330 24000 1604.7
1989-07-14 2310 2360 2300 2360 20000 1625.3
1989-07-17 2360 2400 2360 2390 70000 1646
1989-07-18 2390 2390 2380 2380 53000 1639.1
1989-07-19 2380 2380 2380 2380 39000 1639.1
1989-07-20 2390 2400 2350 2400 42000 1652.9
1989-07-21 2390 2390 2350 2350 27000 1618.5
1989-07-24 2350 2390 2350 2380 31000 1639.1
1989-07-25 2370 2380 2350 2350 33000 1618.5
1989-07-26 2350 2390 2350 2390 35000 1646
1989-07-27 2340 2380 2340 2350 19000 1618.5
1989-07-28 2340 2370 2340 2350 30000 1618.5
1989-07-31 2350 2390 2350 2350 24000 1618.5
1989-08-01 2330 2330 2300 2330 13000 1604.7
1989-08-02 2350 2360 2320 2360 54000 1625.3
1989-08-03 2360 2360 2340 2340 43000 1611.6
1989-08-04 2360 2380 2360 2360 27000 1625.3
1989-08-07 2390 2400 2360 2400 101000 1652.9
1989-08-08 2380 2500 2370 2450 295000 1687.3
1989-08-09 2410 2440 2400 2400 37000 1652.9
1989-08-10 2400 2500 2400 2490 104000 1714.9
1989-08-11 2460 2500 2460 2490 34000 1714.9
1989-08-14 2400 2460 2400 2450 34000 1687.3
1989-08-15 2480 2480 2410 2410 35000 1659.8
1989-08-16 2440 2500 2430 2500 69000 1721.8
1989-08-17 2480 2490 2470 2490 22000 1714.9
1989-08-18 2480 2500 2480 2500 89000 1721.8
1989-08-21 2530 2570 2520 2540 142000 1749.3
1989-08-22 2570 2730 2570 2680 460000 1845.7
1989-08-23 2800 2820 2710 2750 464000 1893.9
1989-08-24 2750 2760 2680 2710 164000 1866.4
1989-08-25 2700 2750 2650 2750 147000 1893.9
1989-08-28 2750 2780 2700 2700 100000 1859.5
1989-08-29 2760 3000 2760 2980 940000 2052.3
1989-08-30 3000 3140 2920 3110 1248000 2141.9
1989-08-31 3080 3250 3010 3140 647000 2162.5
1989-09-01 3180 3190 2960 2960 847000 2038.6
1989-09-04 2910 2910 2760 2850 230000 1962.8
1989-09-05 2850 3250 2850 3250 1778000 2238.3
1989-09-06 3400 3750 3390 3750 3466001 2582.6
1989-09-07 3650 3880 3590 3760 1459000 2589.5
1989-09-08 3760 3760 3490 3670 419000 2527.6
1989-09-11 3490 3500 3410 3410 122000 2348.5
1989-09-12 3400 3540 3330 3500 429000 2410.5
1989-09-13 3500 3500 3250 3290 146000 2265.8
1989-09-14 3310 3350 3150 3350 71000 2307.2
1989-09-18 3330 3330 3250 3250 37000 2238.3
1989-09-19 3300 3300 3260 3270 72000 2252.1
1989-09-20 3290 3300 3250 3250 81000 2238.3
1989-09-21 3260 3600 3260 3600 353000 2479.3
1989-09-22 3700 3800 3660 3710 584000 2555.1
1989-09-25 3660 3740 3590 3590 214000 2472.5
1989-09-26 3710 3740 3700 3720 354000 2562
1989-09-27 3810 4110 3810 3990 1430000 2747.9
1989-09-28 4040 4200 4000 4150 702000 2858.1
1989-09-29 4100 4260 4060 4260 804000 2933.9
1989-10-02 4280 4280 4090 4150 124000 2858.1
1989-10-03 4200 4200 3920 4050 136000 2789.3
1989-10-04 4060 4200 4000 4190 207000 2885.7
1989-10-05 4200 4300 4130 4270 329000 2940.8
1989-10-06 4270 4270 4170 4170 149000 2871.9
1989-10-09 4250 4250 4110 4130 161000 2844.4
1989-10-11 4180 4180 4100 4140 90000 2851.2
1989-10-12 4110 4110 4000 4030 60000 2775.5
1989-10-13 4000 4100 3980 4100 61000 2823.7
1989-10-16 4000 4000 3950 3960 35000 2727.3
1989-10-17 4000 4010 3950 3950 37000 2720.4
1989-10-18 3850 4000 3840 4000 71000 2754.8
1989-10-19 3900 4150 3900 4100 169000 2823.7
1989-10-20 4100 4100 3960 3960 102000 2727.3
1989-10-23 4030 4030 3970 3970 8000 2734.2
1989-10-24 3960 4000 3850 3920 87000 2699.7
1989-10-25 3860 3900 3750 3870 101000 2665.3
1989-10-26 3800 3840 3800 3800 34000 2617.1
1989-10-27 3800 3800 3690 3700 130000 2548.2
1989-10-30 3650 3660 3630 3650 84000 2513.8
1989-10-31 3650 3840 3630 3700 90000 2548.2
1989-11-01 3700 3800 3700 3760 22000 2589.5
1989-11-02 3800 3900 3800 3850 67000 2651.5
1989-11-06 3850 3850 3820 3840 39000 2644.6
1989-11-07 3840 3840 3700 3840 57000 2644.6
1989-11-08 3800 3840 3700 3840 184000 2644.6
1989-11-09 3820 3820 3760 3760 29000 2589.5
1989-11-10 3760 3760 3710 3720 13000 2562
1989-11-13 3730 3730 3730 3730 8000 2568.9
1989-11-14 3710 3760 3680 3680 13000 2534.4
1989-11-15 3650 3660 3650 3650 17000 2513.8
1989-11-16 3630 3630 3600 3630 26000 2500
1989-11-17 3520 3610 3520 3560 24000 2451.8
1989-11-20 3560 3560 3490 3530 15000 2431.1
1989-11-21 3630 3630 3630 3630 6000 2500
1989-11-22 3680 3900 3680 3900 131000 2686
1989-11-24 3890 3970 3890 3920 185000 2699.7
1989-11-27 3940 3940 3920 3920 68000 2699.7
1989-11-28 3850 3900 3800 3900 68000 2686
1989-11-29 3900 3900 3800 3800 175000 2617.1
1989-11-30 3790 3900 3790 3850 129000 2651.5
1989-12-01 3800 3910 3800 3910 66000 2692.8
1989-12-04 3910 4000 3910 4000 92000 2754.8
1989-12-05 3950 4000 3950 3960 234000 2727.3
1989-12-06 4000 4080 3960 4050 237000 2789.3
1989-12-07 4050 4240 4050 4230 250000 2913.2
1989-12-08 4240 4400 4200 4280 524000 2947.7
1989-12-11 4300 4370 4280 4280 126000 2947.7
1989-12-12 4280 4400 4280 4390 483000 3023.4
1989-12-13 4370 4500 4360 4500 438000 3099.2
1989-12-14 4450 4500 4400 4400 544000 3030.3
1989-12-15 4400 4400 4300 4360 107000 3002.8
1989-12-18 4360 4400 4300 4400 215000 3030.3
1989-12-19 4400 4420 4350 4360 58000 3002.8
1989-12-20 4390 4440 4310 4320 113000 2975.2
1989-12-21 4320 4330 4300 4310 98000 2968.3
1989-12-22 4300 4300 4200 4200 19000 2892.6
1989-12-25 4250 4250 4190 4190 37000 2885.7
1989-12-26 4240 4380 4240 4300 198000 2961.4
1989-12-27 4400 4400 4300 4400 144000 3030.3
1989-12-28 4410 4480 4400 4400 196000 3030.3
1989-12-29 4400 4400 4390 4400 37000 3030.3


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。