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
1990-01-04 4380 4390 4340 4340 26000 2989
1990-01-05 4350 4350 4290 4290 10000 2954.5
1990-01-08 4290 4290 4200 4280 45000 2947.7
1990-01-09 4350 4350 4250 4350 23000 2995.9
1990-01-10 4350 4500 4350 4450 406000 3064.7
1990-01-11 4520 4600 4460 4600 691000 3168
1990-01-12 4600 4670 4520 4670 582000 3216.3
1990-01-16 4600 4600 4500 4500 69000 3099.2
1990-01-17 4550 4720 4490 4690 273000 3230
1990-01-18 4690 4780 4640 4680 294000 3223.1
1990-01-19 4630 4650 4600 4610 149000 3174.9
1990-01-22 4620 4700 4600 4690 71000 3230
1990-01-23 4680 5190 4680 5190 1264000 3574.4
1990-01-24 5280 5330 5080 5150 650000 3546.8
1990-01-25 5230 5240 5000 5180 183000 3567.5
1990-01-26 5180 5240 5060 5140 188000 3539.9
1990-01-29 5090 5130 4990 5050 116000 3478
1990-01-30 5090 5090 4990 5000 47000 3443.5
1990-01-31 4900 5000 4900 4990 47000 3436.6
1990-02-01 5000 5000 4950 4960 34000 3416
1990-02-02 4890 4960 4890 4960 28000 3416
1990-02-05 4980 4980 4850 4920 18000 3388.4
1990-02-06 4820 4820 4820 4820 10000 3319.6
1990-02-07 4800 5040 4800 4940 203000 3402.2
1990-02-08 5000 5000 4890 4900 57000 3374.7
1990-02-09 4950 5000 4900 4900 358000 3374.7
1990-02-13 4900 4950 4850 4880 72000 3360.9
1990-02-14 4860 4920 4850 4860 83000 3347.1
1990-02-15 4910 4960 4910 4940 28000 3402.2
1990-02-16 4940 4990 4860 4940 85000 3402.2
1990-02-19 4950 4960 4940 4950 119000 3409.1
1990-02-20 4950 4960 4930 4950 140000 3409.1
1990-02-21 4950 4950 4900 4900 57000 3374.7
1990-02-22 4890 4900 4850 4860 5000 3347.1
1990-02-23 4910 4910 4800 4800 14000 3305.8
1990-02-27 4750 4770 4700 4750 42000 3271.4
1990-02-28 4700 4750 4650 4700 105000 3236.9
1990-03-01 4740 4750 4660 4750 78000 3271.4
1990-03-02 4750 4760 4660 4730 109000 3257.6
1990-03-05 4780 4780 4700 4700 29000 3236.9
1990-03-06 4700 4750 4700 4710 42000 3243.8
1990-03-07 4700 4700 4600 4600 34000 3168
1990-03-08 4580 4640 4550 4640 72000 3195.6
1990-03-09 4650 4730 4650 4730 31000 3257.6
1990-03-12 4580 4670 4580 4670 49000 3216.3
1990-03-13 4670 4670 4650 4650 3000 3202.5
1990-03-14 4640 4650 4550 4650 12000 3202.5
1990-03-15 4580 4620 4580 4580 54000 3154.3
1990-03-16 4610 4630 4600 4600 19000 3168
1990-03-19 4600 4600 4500 4500 22000 3099.2
1990-03-20 4500 4500 4400 4500 32000 3099.2
1990-03-22 4400 4400 4350 4400 51000 3030.3
1990-03-23 4400 4400 4370 4400 183000 3030.3
1990-03-26 4400 4500 4370 4380 81000 3016.5
1990-03-27 3800 3800 3800 3800 10000 3140.5
1990-03-29 4150 4150 4150 4150 6000 3429.8
1990-04-03 4100 4150 4100 4150 13000 3429.8
1990-04-04 4150 4250 4150 4150 28000 3429.8
1990-04-05 4150 4150 4090 4090 19000 3380.2
1990-04-06 4090 4250 4080 4250 17000 3512.4
1990-04-09 4250 4250 4250 4250 4000 3512.4
1990-04-10 4250 4250 4200 4200 6000 3471.1
1990-04-11 4250 4250 4170 4170 49000 3446.3
1990-04-12 4200 4200 4100 4100 14000 3388.4
1990-04-13 4100 4130 4050 4130 18000 3413.2
1990-04-16 4130 4140 4130 4130 21000 3413.2
1990-04-17 4130 4140 4100 4100 22000 3388.4
1990-04-18 4050 4050 4010 4050 55000 3347.1
1990-04-19 4010 4080 4010 4080 30000 3371.9
1990-04-20 4050 4140 4050 4140 23000 3421.5
1990-04-23 4190 4190 4160 4160 9000 3438
1990-04-24 4150 4150 4150 4150 10000 3429.8
1990-04-25 4010 4010 3990 3990 11000 3297.5
1990-04-27 4040 4040 4040 4040 1000 3338.8
1990-05-01 3990 3990 3990 3990 2000 3297.5
1990-05-02 3980 3990 3980 3990 11000 3297.5
1990-05-07 4040 4040 3990 3990 4000 3297.5
1990-05-08 4000 4000 3980 3980 14000 3289.3
1990-05-09 3990 4110 3980 4100 102000 3388.4
1990-05-10 4050 4050 3980 3980 68000 3289.3
1990-05-11 3950 4050 3950 4010 49000 3314.1
1990-05-14 4090 4140 4090 4140 44000 3421.5
1990-05-17 4050 4050 4050 4050 5000 3347.1
1990-05-18 4000 4000 3940 3940 2000 3256.2
1990-05-21 3890 3910 3890 3910 9000 3231.4
1990-05-22 3930 3930 3910 3910 4000 3231.4
1990-05-23 3960 3960 3950 3950 47000 3264.5
1990-05-25 3910 4000 3900 4000 24000 3305.8
1990-05-28 3990 3990 3950 3950 2000 3264.5
1990-05-29 3960 3960 3900 3920 37000 3239.7
1990-05-30 3900 3920 3860 3860 63000 3190.1
1990-05-31 3910 3910 3860 3860 66000 3190.1
1990-06-01 3830 3840 3830 3830 34000 3165.3
1990-06-04 3870 3870 3830 3840 38000 3173.6
1990-06-05 3860 3860 3840 3850 52000 3181.8
1990-06-06 3880 4090 3870 4080 208000 3371.9
1990-06-07 4090 4130 4040 4080 88000 3371.9
1990-06-08 4080 4120 4040 4060 191000 3355.4
1990-06-11 4060 4070 4050 4050 144000 3347.1
1990-06-12 4060 4190 4050 4140 289000 3421.5
1990-06-13 4190 4270 4190 4190 687000 3462.8
1990-06-14 4230 4300 4230 4270 478000 3528.9
1990-06-15 4270 4300 4250 4300 228000 3553.7
1990-06-18 4300 4300 4250 4250 173000 3512.4
1990-06-19 4290 4290 4170 4170 35000 3446.3
1990-06-20 4180 4310 4180 4310 234000 3562
1990-06-21 4370 4470 4360 4400 579000 3636.4
1990-06-22 4400 4600 4380 4520 459000 3735.5
1990-06-25 4500 4640 4480 4590 194000 3793.4
1990-06-26 4590 4740 4590 4720 543000 3900.8
1990-06-27 4720 4850 4700 4790 666000 3958.7
1990-06-28 4780 4810 4750 4810 368000 3975.2
1990-06-29 4810 4820 4760 4820 296000 3983.5
1990-07-02 4810 4820 4730 4730 112000 3909.1
1990-07-03 4690 4750 4630 4670 63000 3859.5
1990-07-04 4700 4900 4690 4840 544000 4000
1990-07-05 4830 5100 4830 5100 902000 4214.9
1990-07-06 5080 5300 5030 5300 677000 4380.2
1990-07-09 5300 5370 5190 5290 524000 4371.9
1990-07-10 5190 5250 5100 5140 180000 4247.9
1990-07-11 5040 5050 5000 5010 38000 4140.5
1990-07-12 5000 5020 4880 5000 152000 4132.2
1990-07-13 4980 5080 4950 5050 330000 4173.6
1990-07-16 5050 5050 4980 5000 180000 4132.2
1990-07-17 4950 4950 4900 4900 39000 4049.6
1990-07-18 4900 4900 4770 4880 44000 4033.1
1990-07-19 4810 4910 4800 4800 216000 3966.9
1990-07-20 4790 4840 4770 4800 126000 3966.9
1990-07-23 4750 4750 4700 4750 25000 3925.6
1990-07-24 4790 4790 4700 4710 80000 3892.6
1990-07-25 4700 4800 4660 4760 148000 3933.9
1990-07-26 4800 4950 4800 4850 161000 4008.3
1990-07-27 4850 4860 4790 4850 127000 4008.3
1990-07-30 4880 4880 4810 4850 53000 4008.3
1990-07-31 4840 4890 4800 4890 71000 4041.3
1990-08-01 4950 5050 4870 4990 181000 4124
1990-08-02 5040 5040 4860 4860 121000 4016.5
1990-08-03 4900 4950 4870 4880 63000 4033.1
1990-08-06 4880 4880 4710 4710 12000 3892.6
1990-08-07 4510 4600 4510 4600 17000 3801.7
1990-08-08 4610 4610 4510 4530 42000 3743.8
1990-08-09 4550 4550 4430 4430 15000 3661.2
1990-08-10 4470 4470 4330 4330 22000 3578.5
1990-08-13 4350 4350 4350 4350 1000 3595
1990-08-14 4200 4300 4200 4260 45000 3520.7
1990-08-15 4260 4310 4250 4250 38000 3512.4
1990-08-16 4300 4350 4270 4320 81000 3570.3
1990-08-17 4300 4350 4300 4350 11000 3595
1990-08-20 4380 4430 4380 4430 7000 3661.2
1990-08-21 4440 4440 4430 4430 17000 3661.2
1990-08-22 4200 4200 4150 4190 16000 3462.8
1990-08-24 3840 3970 3790 3790 74000 3132.2
1990-08-27 3790 3830 3790 3800 21000 3140.5
1990-08-28 3900 3900 3900 3900 17000 3223.1
1990-08-29 3930 3940 3930 3930 17000 3247.9
1990-08-30 3930 3950 3850 3950 35000 3264.5
1990-08-31 4050 4160 4050 4160 31000 3438
1990-09-03 4210 4220 4210 4220 5000 3487.6
1990-09-04 4080 4100 4030 4090 39000 3380.2
1990-09-05 3990 3990 3990 3990 9000 3297.5
1990-09-06 3890 3890 3780 3850 31000 3181.8
1990-09-07 3850 3850 3790 3850 22000 3181.8
1990-09-10 3850 3850 3850 3850 8000 3181.8
1990-09-11 3840 3840 3750 3750 15000 3099.2
1990-09-12 3700 3800 3700 3790 16000 3132.2
1990-09-13 3780 3790 3780 3780 10000 3124
1990-09-14 3780 3780 3780 3780 4000 3124
1990-09-17 3790 3800 3770 3770 25000 3115.7
1990-09-18 3760 3760 3640 3640 5000 3008.3
1990-09-19 3500 3500 3500 3500 50000 2892.6
1990-09-20 3490 3500 3300 3300 57000 2727.3
1990-09-21 3190 3250 3190 3250 58000 2686
1990-09-25 3200 3400 3100 3390 50000 2801.7
1990-09-26 3240 3240 3240 3240 1000 2677.7
1990-09-27 3190 3200 3190 3200 10000 2644.6
1990-09-28 3200 3200 3000 3000 14000 2479.3
1990-10-01 3050 3050 3000 3000 9000 2479.3
1990-10-02 3050 3050 3000 3050 27000 2520.7
1990-10-03 3050 3100 3000 3000 118000 2479.3
1990-10-04 3000 3000 2990 2990 12000 2471.1
1990-10-05 3000 3160 2980 3100 147000 2562
1990-10-08 3150 3270 3100 3230 105000 2669.4
1990-10-09 3230 3280 3130 3180 35000 2628.1
1990-10-12 3000 3000 2900 2900 40000 2396.7
1990-10-15 2850 2870 2850 2860 15000 2363.6
1990-10-16 2860 2890 2860 2860 61000 2363.6
1990-10-17 2870 3000 2860 2860 41000 2363.6
1990-10-18 2860 2860 2800 2800 60000 2314.1
1990-10-19 2790 2790 2690 2700 47000 2231.4
1990-10-22 2810 2840 2800 2830 73000 2338.8
1990-10-23 2910 3050 2910 2980 122000 2462.8
1990-10-24 3020 3070 3000 3000 118000 2479.3
1990-10-25 3040 3360 3020 3350 181000 2768.6
1990-10-26 3350 3490 3250 3350 238000 2768.6
1990-10-29 3380 3490 3310 3430 206000 2834.7
1990-10-30 3480 3500 3390 3450 223000 2851.2
1990-10-31 3500 3590 3470 3470 275000 2867.8
1990-11-01 3520 3520 3200 3250 100000 2686
1990-11-02 3200 3250 3120 3170 71000 2619.8
1990-11-05 3180 3210 3170 3170 86000 2619.8
1990-11-06 3170 3180 3100 3110 28000 2570.3
1990-11-07 3060 3060 3030 3050 41000 2520.7
1990-11-08 3060 3060 2980 3000 36000 2479.3
1990-11-09 2980 2980 2800 2800 42000 2314.1
1990-11-13 2880 2900 2850 2850 59000 2355.4
1990-11-14 2930 2950 2860 2900 109000 2396.7
1990-11-15 2910 2920 2850 2860 55000 2363.6
1990-11-16 2820 2840 2810 2840 20000 2347.1
1990-11-19 2840 2870 2750 2770 48000 2289.3
1990-11-20 2800 2800 2750 2750 13000 2272.7
1990-11-21 2700 2700 2550 2550 42000 2107.4
1990-11-22 2560 2600 2560 2600 63000 2148.8
1990-11-26 2600 2630 2600 2600 17000 2148.8
1990-11-27 2600 2630 2600 2600 13000 2148.8
1990-11-28 2600 2630 2600 2600 19000 2148.8
1990-11-29 2570 2570 2430 2430 13000 2008.3
1990-11-30 2390 2390 2310 2380 20000 1966.9
1990-12-03 2480 2480 2450 2450 24000 2024.8
1990-12-04 2450 2450 2250 2250 37000 1859.5
1990-12-05 2260 2270 2240 2270 21000 1876
1990-12-06 2310 2400 2300 2400 6000 1983.5
1990-12-07 2440 2440 2400 2420 49000 2000
1990-12-10 2480 2480 2400 2420 41000 2000
1990-12-11 2450 2450 2350 2350 29000 1942.2
1990-12-12 2350 2350 2310 2330 22000 1925.6
1990-12-13 2370 2400 2370 2400 8000 1983.5
1990-12-14 2400 2400 2350 2380 20000 1966.9
1990-12-17 2380 2390 2360 2360 18000 1950.4
1990-12-18 2390 2390 2350 2350 30000 1942.2
1990-12-19 2370 2370 2340 2350 55000 1942.2
1990-12-20 2360 2370 2330 2350 21000 1942.2
1990-12-21 2330 2330 2300 2300 12000 1900.8
1990-12-25 2280 2280 2250 2280 11000 1884.3
1990-12-26 2280 2280 2210 2270 22000 1876
1990-12-27 2270 2270 2200 2260 20000 1867.8
1990-12-28 2300 2340 2260 2340 18000 1933.9


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。