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
1991-01-04 2340 2340 2300 2340 10000 1933.9
1991-01-07 2300 2300 2300 2300 5000 1900.8
1991-01-08 2200 2200 2200 2200 7000 1818.2
1991-01-09 2200 2200 2200 2200 16000 1818.2
1991-01-10 2150 2280 2150 2280 10000 1884.3
1991-01-11 2320 2400 2300 2400 25000 1983.5
1991-01-14 2400 2450 2400 2440 32000 2016.5
1991-01-16 2440 2440 2400 2400 30000 1983.5
1991-01-17 2360 2520 2340 2500 680000 2066.1
1991-01-18 2540 2540 2430 2500 60000 2066.1
1991-01-21 2450 2460 2450 2450 27000 2024.8
1991-01-22 2450 2450 2420 2430 24000 2008.3
1991-01-23 2400 2400 2360 2390 13000 1975.2
1991-01-24 2370 2380 2340 2380 36000 1966.9
1991-01-25 2390 2390 2350 2350 42000 1942.2
1991-01-28 2380 2380 2380 2380 6000 1966.9
1991-01-29 2380 2590 2370 2570 78000 2124
1991-01-30 2570 2770 2570 2690 203000 2223.1
1991-01-31 2730 2750 2670 2670 466000 2206.6
1991-02-01 2710 2730 2670 2710 110000 2239.7
1991-02-04 2670 2740 2670 2700 348000 2231.4
1991-02-05 2820 2820 2770 2770 103000 2289.3
1991-02-06 2810 2830 2750 2750 57000 2272.7
1991-02-07 2760 2760 2680 2740 40000 2264.5
1991-02-08 2720 2750 2720 2720 35000 2247.9
1991-02-12 2770 2770 2700 2700 42000 2231.4
1991-02-13 2700 2740 2700 2740 21000 2264.5
1991-02-14 2760 2770 2680 2710 57000 2239.7
1991-02-15 2670 2820 2670 2820 53000 2330.6
1991-02-18 2980 3000 2900 2900 50000 2396.7
1991-02-19 2900 2920 2880 2900 19000 2396.7
1991-02-20 2900 2920 2830 2900 72000 2396.7
1991-02-21 2880 2920 2880 2910 32000 2405
1991-02-22 2870 2910 2870 2870 18000 2371.9
1991-02-25 2870 2980 2870 2980 74000 2462.8
1991-02-26 2970 2970 2900 2900 27000 2396.7
1991-02-27 2870 2950 2870 2950 33000 2438
1991-02-28 2950 3000 2890 2960 115000 2446.3
1991-03-01 2960 3000 2950 2990 111000 2471.1
1991-03-04 3010 3100 3010 3100 132000 2562
1991-03-05 3100 3240 3100 3190 178000 2636.4
1991-03-06 3240 3290 3200 3240 192000 2677.7
1991-03-07 3250 3320 3240 3260 117000 2694.2
1991-03-08 3300 3300 3240 3240 53000 2677.7
1991-03-11 3290 3300 3280 3290 43000 2719
1991-03-12 3260 3280 3210 3250 48000 2686
1991-03-13 3240 3250 3190 3220 69000 2661.2
1991-03-14 3170 3210 3170 3190 80000 2636.4
1991-03-15 3240 3410 3190 3390 272000 2801.7
1991-03-18 3380 3470 3350 3470 126000 2867.8
1991-03-19 3390 3490 3390 3460 100000 2859.5
1991-03-20 3410 3460 3350 3460 139000 2859.5
1991-03-22 3420 3420 3330 3370 75000 2785.1
1991-03-25 3320 3370 3240 3300 73000 2727.3
1991-03-26 3000 3010 2940 2980 64000 2709.1
1991-03-27 2940 3100 2910 3100 140000 2818.2
1991-03-28 3200 3270 3120 3250 277000 2954.6
1991-03-29 3200 3420 3180 3420 429000 3109.1
1991-04-01 3400 3430 3320 3430 186000 3118.2
1991-04-02 3380 3380 3320 3350 119000 3045.5
1991-04-03 3350 3350 3250 3330 104000 3027.3
1991-04-04 3270 3350 3250 3330 73000 3027.3
1991-04-05 3350 3410 3340 3400 405000 3090.9
1991-04-08 3330 3350 3300 3340 159000 3036.4
1991-04-09 3300 3330 3250 3270 103000 2972.7
1991-04-10 3250 3350 3200 3350 164000 3045.5
1991-04-11 3330 3380 3310 3350 181000 3045.5
1991-04-12 3300 3480 3300 3480 201000 3163.6
1991-04-15 3430 3480 3420 3450 127000 3136.4
1991-04-16 3500 3510 3410 3460 200000 3145.5
1991-04-17 3500 3570 3460 3570 225000 3245.5
1991-04-18 3600 3650 3550 3550 179000 3227.3
1991-04-19 3500 3630 3500 3600 114000 3272.7
1991-04-22 3630 3630 3570 3590 108000 3263.6
1991-04-23 3590 3590 3550 3580 71000 3254.6
1991-04-24 3560 3590 3520 3550 57000 3227.3
1991-04-25 3500 3550 3470 3490 101000 3172.7
1991-04-26 3490 3490 3450 3470 44000 3154.6
1991-04-30 3490 3490 3380 3440 49000 3127.3
1991-05-01 3450 3450 3400 3450 83000 3136.4
1991-05-02 3490 3550 3450 3500 87000 3181.8
1991-05-07 3480 3500 3450 3480 33000 3163.6
1991-05-08 3430 3490 3370 3470 470000 3154.6
1991-05-09 3490 3520 3430 3510 128000 3190.9
1991-05-10 3540 3640 3530 3600 195000 3272.7
1991-05-13 3590 3600 3550 3560 44000 3236.4
1991-05-14 3510 3540 3500 3540 33000 3218.2
1991-05-15 3470 3490 3400 3490 18000 3172.7
1991-05-16 3440 3460 3440 3460 6000 3145.5
1991-05-17 3350 3420 3350 3420 4000 3109.1
1991-05-20 3360 3360 3310 3350 17000 3045.5
1991-05-21 3350 3350 3260 3340 23000 3036.4
1991-05-22 3340 3340 3270 3340 26000 3036.4
1991-05-23 3300 3300 3150 3280 66000 2981.8
1991-05-24 3250 3270 3200 3200 54000 2909.1
1991-05-27 3050 3100 2990 3100 61000 2818.2
1991-05-28 3050 3100 3050 3100 8000 2818.2
1991-05-29 3150 3190 3050 3190 33000 2900
1991-05-30 3190 3250 3150 3250 34000 2954.6
1991-05-31 3200 3300 3200 3290 35000 2990.9
1991-06-03 3270 3270 3210 3220 12000 2927.3
1991-06-04 3200 3200 3110 3160 82000 2872.7
1991-06-05 3200 3250 3150 3250 23000 2954.6
1991-06-06 3280 3300 3200 3300 17000 3000
1991-06-07 3290 3300 3240 3300 18000 3000
1991-06-10 3220 3250 3220 3250 22000 2954.6
1991-06-11 3200 3290 3170 3260 51000 2963.6
1991-06-12 3260 3310 3250 3280 112000 2981.8
1991-06-13 3270 3490 3260 3400 115000 3090.9
1991-06-14 3350 3450 3300 3430 164000 3118.2
1991-06-17 3430 3430 3380 3380 67000 3072.7
1991-06-18 3350 3350 3270 3330 9000 3027.3
1991-06-19 3260 3260 3200 3250 31000 2954.6
1991-06-20 3200 3340 3200 3320 119000 3018.2
1991-06-21 3300 3410 3300 3410 108000 3100
1991-06-24 3410 3440 3310 3390 139000 3081.8
1991-06-25 3310 3370 3300 3370 70000 3063.6
1991-06-26 3370 3430 3320 3390 275000 3081.8
1991-06-27 3340 3410 3310 3310 44000 3009.1
1991-06-28 3390 3390 3310 3310 16000 3009.1
1991-07-01 3410 3410 3370 3370 17000 3063.6
1991-07-02 3380 3380 3300 3350 55000 3045.5
1991-07-03 3350 3350 3200 3200 25000 2909.1
1991-07-04 3140 3180 3130 3180 6000 2890.9
1991-07-05 3230 3230 3180 3180 13000 2890.9
1991-07-08 3180 3180 3020 3060 27000 2781.8
1991-07-09 3050 3050 2900 2980 44000 2709.1
1991-07-10 3100 3140 3100 3140 39000 2854.6
1991-07-11 3120 3140 3100 3100 28000 2818.2
1991-07-12 3100 3100 3100 3100 14000 2818.2
1991-07-15 3110 3160 3110 3120 11000 2836.4
1991-07-16 3140 3150 3140 3140 11000 2854.6
1991-07-17 3140 3180 3130 3130 57000 2845.5
1991-07-18 3150 3150 3100 3100 13000 2818.2
1991-07-19 3110 3110 3100 3100 27000 2818.2
1991-07-22 3080 3080 3050 3080 13000 2800
1991-07-23 3050 3100 3050 3100 14000 2818.2
1991-07-24 3100 3140 3080 3100 10000 2818.2
1991-07-25 3100 3130 3050 3050 24000 2772.7
1991-07-26 3100 3100 3050 3100 15000 2818.2
1991-07-29 3090 3090 3070 3070 10000 2790.9
1991-07-30 3070 3070 3000 3000 38000 2727.3
1991-07-31 3000 3100 3000 3100 46000 2818.2
1991-08-01 3100 3100 3090 3100 37000 2818.2
1991-08-02 3090 3250 3090 3240 56000 2945.5
1991-08-05 3240 3250 3150 3200 35000 2909.1
1991-08-06 3160 3170 3100 3110 32000 2827.3
1991-08-07 3150 3150 3050 3090 33000 2809.1
1991-08-08 3090 3090 3050 3070 5000 2790.9
1991-08-09 3090 3090 3070 3070 11000 2790.9
1991-08-12 3070 3070 3000 3050 37000 2772.7
1991-08-13 3000 3050 3000 3040 20000 2763.6
1991-08-14 3060 3060 3040 3040 13000 2763.6
1991-08-15 3040 3040 3000 3040 20000 2763.6
1991-08-16 3000 3010 3000 3000 40000 2727.3
1991-08-19 2990 3000 2860 2860 57000 2600
1991-08-20 2880 3000 2870 3000 26000 2727.3
1991-08-21 3000 3000 2970 2980 24000 2709.1
1991-08-22 3020 3020 3000 3000 13000 2727.3
1991-08-23 2990 2990 2980 2980 14000 2709.1
1991-08-26 2990 2990 2880 2880 19000 2618.2
1991-08-27 2860 2880 2810 2820 110000 2563.6
1991-08-28 2780 2800 2780 2800 6000 2545.5
1991-08-29 2800 2850 2800 2850 10000 2590.9
1991-08-30 2810 2840 2800 2810 32000 2554.6
1991-09-02 2800 2850 2800 2850 22000 2590.9
1991-09-03 2840 2840 2840 2840 1000 2581.8
1991-09-04 2820 2840 2820 2840 14000 2581.8
1991-09-05 2840 2850 2830 2840 20000 2581.8
1991-09-06 2850 2870 2850 2870 20000 2609.1
1991-09-09 2880 2880 2850 2850 26000 2590.9
1991-09-10 2870 2870 2870 2870 1000 2609.1
1991-09-11 2860 2860 2860 2860 24000 2600
1991-09-12 2860 2900 2830 2830 30000 2572.7
1991-09-13 2800 2850 2800 2800 36000 2545.5
1991-09-17 2750 2800 2750 2800 8000 2545.5
1991-09-18 2760 2850 2760 2850 50000 2590.9
1991-09-19 2860 2910 2860 2900 86000 2636.4
1991-09-20 2920 3030 2920 3000 93000 2727.3
1991-09-24 2990 3000 2980 3000 36000 2727.3
1991-09-25 2960 2990 2960 2990 47000 2718.2
1991-09-26 3000 3050 3000 3050 27000 2772.7
1991-09-27 3050 3050 3050 3050 2000 2772.7
1991-10-01 2900 2980 2900 2980 13000 2709.1
1991-10-02 2980 2980 2940 2980 9000 2709.1
1991-10-03 2990 3000 2910 2950 36000 2681.8
1991-10-04 2950 2950 2840 2840 33000 2581.8
1991-10-07 2830 2830 2710 2780 48000 2527.3
1991-10-08 2770 2780 2750 2750 21000 2500
1991-10-09 2740 2740 2690 2700 39000 2454.6
1991-10-11 2700 2700 2680 2680 28000 2436.4
1991-10-14 2650 2650 2620 2620 16000 2381.8
1991-10-15 2610 2620 2600 2620 35000 2381.8
1991-10-16 2600 2600 2600 2600 37000 2363.6
1991-10-17 2630 2660 2630 2650 104000 2409.1
1991-10-18 2670 2720 2670 2700 51000 2454.6
1991-10-21 2710 2720 2710 2720 11000 2472.7
1991-10-22 2720 2720 2700 2700 7000 2454.6
1991-10-23 2700 2700 2700 2700 18000 2454.6
1991-10-24 2690 2700 2680 2680 63000 2436.4
1991-10-25 2680 2680 2650 2650 4000 2409.1
1991-10-28 2620 2630 2620 2630 33000 2390.9
1991-10-29 2670 2670 2650 2650 16000 2409.1
1991-10-30 2670 2700 2670 2700 68000 2454.6
1991-10-31 2650 2710 2650 2710 36000 2463.6
1991-11-01 2710 2720 2670 2720 19000 2472.7
1991-11-05 2720 2720 2720 2720 14000 2472.7
1991-11-06 2680 2680 2680 2680 10000 2436.4
1991-11-07 2670 2670 2670 2670 21000 2427.3
1991-11-08 2650 2650 2630 2630 14000 2390.9
1991-11-11 2630 2630 2630 2630 1000 2390.9
1991-11-12 2610 2630 2610 2610 15000 2372.7
1991-11-13 2610 2650 2600 2600 38000 2363.6
1991-11-14 2560 2560 2550 2550 10000 2318.2
1991-11-15 2530 2530 2450 2450 15000 2227.3
1991-11-18 2380 2400 2380 2400 23000 2181.8
1991-11-19 2410 2420 2410 2410 8000 2190.9
1991-11-20 2400 2410 2400 2400 16000 2181.8
1991-11-21 2390 2400 2350 2350 5000 2136.4
1991-11-22 2350 2350 2310 2310 3000 2100
1991-11-25 2300 2300 2290 2290 14000 2081.8
1991-11-26 2260 2260 2200 2230 25000 2027.3
1991-11-27 2200 2210 2200 2210 10000 2009.1
1991-11-28 2200 2200 2200 2200 30000 2000
1991-11-29 2200 2200 2180 2200 24000 2000
1991-12-02 2200 2200 2150 2180 36000 1981.8
1991-12-03 2160 2160 2110 2160 60000 1963.6
1991-12-04 2180 2220 2160 2220 31000 2018.2
1991-12-05 2240 2260 2240 2250 52000 2045.5
1991-12-06 2240 2240 2240 2240 15000 2036.4
1991-12-09 2260 2260 2240 2240 29000 2036.4
1991-12-10 2250 2250 2200 2200 29000 2000
1991-12-11 2220 2220 2180 2180 13000 1981.8
1991-12-12 2220 2250 2200 2250 47000 2045.5
1991-12-13 2280 2280 2270 2280 65000 2072.7
1991-12-16 2280 2280 2270 2280 33000 2072.7
1991-12-17 2280 2310 2270 2310 46000 2100
1991-12-18 2270 2320 2270 2320 20000 2109.1
1991-12-19 2300 2310 2300 2300 6000 2090.9
1991-12-20 2310 2310 2260 2260 21000 2054.6
1991-12-24 2290 2290 2270 2270 13000 2063.6
1991-12-25 2270 2320 2270 2280 14000 2072.7
1991-12-26 2280 2280 2270 2270 13000 2063.6
1991-12-27 2290 2290 2260 2260 38000 2054.6
1991-12-30 2250 2250 2240 2250 29000 2045.5


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。