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
1992-01-06 2310 2310 2250 2280 33000 2072.7
1992-01-07 2210 2230 2200 2200 13000 2000
1992-01-08 2190 2230 2190 2200 38000 2000
1992-01-09 2200 2210 2180 2180 9000 1981.8
1992-01-10 2190 2270 2190 2240 20000 2036.4
1992-01-13 2240 2270 2240 2250 7000 2045.5
1992-01-14 2240 2240 2210 2240 5000 2036.4
1992-01-16 2190 2190 2150 2150 7000 1954.6
1992-01-17 2150 2200 2150 2170 28000 1972.7
1992-01-20 2160 2160 2150 2150 19000 1954.6
1992-01-21 2150 2150 2110 2150 6000 1954.6
1992-01-22 2150 2320 2150 2320 123000 2109.1
1992-01-23 2320 2400 2320 2360 101000 2145.5
1992-01-24 2350 2350 2340 2340 32000 2127.3
1992-01-27 2300 2350 2300 2340 8000 2127.3
1992-01-29 2340 2340 2340 2340 16000 2127.3
1992-01-30 2340 2350 2300 2300 114000 2090.9
1992-01-31 2360 2410 2350 2360 79000 2145.5
1992-02-03 2390 2450 2390 2440 88000 2218.2
1992-02-04 2470 2530 2450 2500 131000 2272.7
1992-02-05 2500 2550 2490 2540 73000 2309.1
1992-02-06 2550 2560 2500 2560 49000 2327.3
1992-02-07 2550 2580 2490 2500 183000 2272.7
1992-02-10 2500 2500 2450 2500 19000 2272.7
1992-02-12 2530 2530 2480 2490 17000 2263.6
1992-02-13 2480 2480 2450 2460 19000 2236.4
1992-02-14 2430 2430 2350 2370 40000 2154.6
1992-02-17 2390 2390 2310 2360 26000 2145.5
1992-02-18 2400 2400 2350 2350 62000 2136.4
1992-02-19 2310 2320 2280 2280 69000 2072.7
1992-02-20 2250 2250 2200 2200 68000 2000
1992-02-21 2200 2240 2200 2230 133000 2027.3
1992-02-24 2190 2210 2190 2190 60000 1990.9
1992-02-25 2200 2230 2190 2210 24000 2009.1
1992-02-26 2240 2290 2240 2290 19000 2081.8
1992-02-27 2290 2330 2290 2330 11000 2118.2
1992-02-28 2370 2370 2340 2340 33000 2127.3
1992-03-02 2340 2340 2320 2340 25000 2127.3
1992-03-03 2340 2340 2300 2300 26000 2090.9
1992-03-04 2220 2240 2200 2240 39000 2036.4
1992-03-05 2240 2340 2220 2250 20000 2045.5
1992-03-06 2250 2320 2250 2320 12000 2109.1
1992-03-09 2280 2400 2280 2280 50000 2072.7
1992-03-10 2280 2280 2260 2270 4000 2063.6
1992-03-11 2230 2280 2230 2280 36000 2072.7
1992-03-12 2260 2340 2260 2330 18000 2118.2
1992-03-13 2340 2390 2330 2390 56000 2172.7
1992-03-16 2380 2380 2350 2350 32000 2136.4
1992-03-17 2340 2340 2340 2340 6000 2127.3
1992-03-18 2340 2340 2260 2260 12000 2054.6
1992-03-19 2300 2310 2250 2310 74000 2100
1992-03-23 2310 2340 2300 2300 24000 2090.9
1992-03-24 2300 2390 2290 2290 65000 2081.8
1992-03-25 2340 2380 2300 2380 65000 2163.6
1992-03-26 2100 2100 2100 2100 2000 2100
1992-03-27 2080 2080 2080 2080 15000 2080
1992-03-30 2150 2150 2120 2150 32000 2150
1992-03-31 2150 2150 2150 2150 8000 2150
1992-04-01 2080 2080 1990 1990 10000 1990
1992-04-02 1970 1980 1920 1980 37000 1980
1992-04-03 2050 2050 2050 2050 5000 2050
1992-04-07 2050 2070 1980 1980 7000 1980
1992-04-09 1930 1950 1920 1920 14000 1920
1992-04-10 1900 2000 1900 2000 5000 2000
1992-04-13 1970 1970 1970 1970 1000 1970
1992-04-14 1940 1940 1930 1930 3000 1930
1992-04-15 1950 2000 1940 1940 17000 1940
1992-04-16 1960 2070 1960 2000 54000 2000
1992-04-17 2000 2000 1960 1960 14000 1960
1992-04-20 1970 1970 1910 1920 7000 1920
1992-04-21 1900 1920 1900 1910 8000 1910
1992-04-22 1910 1910 1910 1910 9000 1910
1992-04-23 2000 2000 2000 2000 5000 2000
1992-04-24 2000 2000 1890 1890 7000 1890
1992-04-27 1920 1950 1900 1950 19000 1950
1992-04-28 1980 1980 1970 1970 5000 1970
1992-04-30 1910 1920 1910 1920 7000 1920
1992-05-01 1950 1950 1920 1950 7000 1950
1992-05-06 1930 1950 1930 1950 4000 1950
1992-05-07 1970 2000 1970 2000 28000 2000
1992-05-08 2010 2130 2010 2040 62000 2040
1992-05-11 2080 2080 2070 2080 9000 2080
1992-05-12 2090 2140 2090 2100 66000 2100
1992-05-13 2100 2120 2050 2100 53000 2100
1992-05-14 2100 2110 2060 2060 11000 2060
1992-05-15 2020 2020 2010 2010 12000 2010
1992-05-18 2010 2020 1950 1950 15000 1950
1992-05-19 1980 2000 1980 2000 6000 2000
1992-05-20 1950 1960 1950 1960 7000 1960
1992-05-21 1970 2000 1970 2000 12000 2000
1992-05-22 1980 1980 1900 1930 27000 1930
1992-05-25 1900 1930 1900 1930 35000 1930
1992-05-26 1910 1940 1900 1940 25000 1940
1992-05-27 1900 1930 1860 1860 60000 1860
1992-05-28 1870 1900 1870 1870 9000 1870
1992-05-29 1950 1960 1950 1960 21000 1960
1992-06-01 1930 1970 1930 1970 43000 1970
1992-06-02 1980 1980 1970 1970 5000 1970
1992-06-03 1940 2000 1940 2000 30000 2000
1992-06-04 2030 2050 1980 2010 40000 2010
1992-06-05 2050 2060 2010 2030 21000 2030
1992-06-08 2000 2000 2000 2000 3000 2000
1992-06-09 1990 2080 1990 2080 20000 2080
1992-06-10 2080 2090 2040 2040 57000 2040
1992-06-11 2050 2060 2050 2060 17000 2060
1992-06-12 2070 2070 1980 1980 25000 1980
1992-06-15 1980 1980 1960 1960 14000 1960
1992-06-16 1930 1940 1930 1930 7000 1930
1992-06-17 1920 1950 1920 1950 4000 1950
1992-06-18 1920 1950 1910 1910 14000 1910
1992-06-19 1940 1950 1940 1940 22000 1940
1992-06-22 1940 1950 1930 1930 11000 1930
1992-06-23 1950 1950 1950 1950 2000 1950
1992-06-24 1940 1950 1940 1940 13000 1940
1992-06-25 1940 1950 1910 1950 45000 1950
1992-06-26 1950 1970 1910 1970 90000 1970
1992-06-29 1960 1960 1910 1920 8000 1920
1992-06-30 1910 1950 1910 1950 13000 1950
1992-07-01 1920 1920 1920 1920 1000 1920
1992-07-02 1970 1980 1920 1950 10000 1950
1992-07-03 1980 1980 1950 1950 23000 1950
1992-07-06 1980 1980 1910 1910 8000 1910
1992-07-07 1910 1950 1900 1900 36000 1900
1992-07-08 1900 1900 1870 1900 15000 1900
1992-07-09 1900 1900 1900 1900 24000 1900
1992-07-10 1930 1950 1930 1930 43000 1930
1992-07-13 1950 1950 1900 1900 6000 1900
1992-07-14 1890 1920 1850 1890 23000 1890
1992-07-15 1920 1960 1920 1960 7000 1960
1992-07-16 1950 1960 1950 1960 29000 1960
1992-07-17 1900 1900 1900 1900 1000 1900
1992-07-20 1890 1890 1810 1820 17000 1820
1992-07-21 1810 1810 1800 1800 7000 1800
1992-07-22 1790 1800 1790 1800 11000 1800
1992-07-23 1780 1780 1780 1780 9000 1780
1992-07-24 1720 1770 1720 1770 14000 1770
1992-07-27 1770 1770 1770 1770 5000 1770
1992-07-28 1700 1700 1700 1700 1000 1700
1992-07-29 1640 1640 1630 1630 14000 1630
1992-07-30 1480 1480 1470 1470 13000 1470
1992-07-31 1470 1500 1450 1500 34000 1500
1992-08-03 1470 1500 1470 1470 7000 1470
1992-08-04 1470 1470 1460 1460 31000 1460
1992-08-05 1460 1470 1440 1470 38000 1470
1992-08-06 1470 1470 1430 1430 10000 1430
1992-08-07 1420 1420 1350 1350 6000 1350
1992-08-10 1350 1350 1350 1350 4000 1350
1992-08-11 1310 1310 1300 1300 6000 1300
1992-08-12 1280 1280 1260 1260 10000 1260
1992-08-13 1260 1260 1200 1200 10000 1200
1992-08-14 1140 1140 1090 1090 46000 1090
1992-08-17 1110 1170 1110 1150 40000 1150
1992-08-18 1150 1150 1080 1080 46000 1080
1992-08-19 1100 1150 1100 1140 81000 1140
1992-08-20 1140 1200 1140 1200 41000 1200
1992-08-21 1210 1260 1200 1260 97000 1260
1992-08-24 1360 1400 1360 1400 30000 1400
1992-08-25 1390 1400 1350 1360 42000 1360
1992-08-26 1360 1360 1300 1320 14000 1320
1992-08-27 1300 1320 1270 1270 85000 1270
1992-08-28 1310 1360 1290 1340 113000 1340
1992-08-31 1350 1380 1330 1350 84000 1350
1992-09-01 1360 1360 1320 1330 34000 1330
1992-09-02 1330 1340 1300 1300 50000 1300
1992-09-03 1310 1340 1290 1340 39000 1340
1992-09-04 1370 1420 1370 1420 84000 1420
1992-09-07 1420 1430 1380 1390 55000 1390
1992-09-08 1390 1390 1370 1370 26000 1370
1992-09-09 1370 1390 1350 1380 87000 1380
1992-09-10 1370 1390 1350 1390 61000 1390
1992-09-11 1390 1420 1390 1390 106000 1390
1992-09-14 1390 1410 1390 1400 39000 1400
1992-09-16 1390 1400 1390 1400 25000 1400
1992-09-17 1390 1400 1380 1390 52000 1390
1992-09-18 1400 1400 1390 1400 52000 1400
1992-09-21 1390 1400 1350 1390 69000 1390
1992-09-22 1390 1390 1370 1390 17000 1390
1992-09-24 1390 1390 1380 1390 78000 1390
1992-09-25 1390 1390 1300 1320 74000 1320
1992-09-28 1300 1320 1300 1320 37000 1320
1992-09-29 1320 1320 1300 1300 12000 1300
1992-09-30 1300 1300 1250 1250 10000 1250
1992-10-01 1260 1270 1250 1250 35000 1250
1992-10-02 1250 1280 1250 1270 44000 1270
1992-10-05 1290 1290 1290 1290 4000 1290
1992-10-06 1260 1270 1260 1260 16000 1260
1992-10-07 1260 1260 1250 1250 23000 1250
1992-10-08 1250 1250 1250 1250 17000 1250
1992-10-09 1250 1250 1250 1250 21000 1250
1992-10-12 1250 1250 1240 1240 9000 1240
1992-10-13 1250 1250 1250 1250 12000 1250
1992-10-14 1250 1250 1250 1250 28000 1250
1992-10-15 1260 1300 1260 1280 24000 1280
1992-10-16 1300 1330 1260 1260 79000 1260
1992-10-19 1270 1270 1270 1270 2000 1270
1992-10-20 1270 1270 1260 1260 21000 1260
1992-10-21 1250 1250 1240 1240 5000 1240
1992-10-22 1250 1280 1250 1250 16000 1250
1992-10-23 1280 1280 1250 1250 12000 1250
1992-10-26 1240 1280 1240 1260 19000 1260
1992-10-27 1260 1260 1250 1250 36000 1250
1992-10-28 1250 1250 1230 1230 29000 1230
1992-10-29 1250 1250 1230 1230 15000 1230
1992-10-30 1230 1230 1210 1220 17000 1220
1992-11-02 1230 1230 1210 1210 11000 1210
1992-11-04 1210 1220 1210 1220 15000 1220
1992-11-05 1240 1240 1220 1230 16000 1230
1992-11-06 1230 1230 1220 1220 24000 1220
1992-11-09 1220 1220 1220 1220 40000 1220
1992-11-10 1230 1240 1220 1240 7000 1240
1992-11-11 1240 1240 1200 1200 34000 1200
1992-11-12 1200 1200 1160 1200 11000 1200
1992-11-13 1220 1220 1210 1210 14000 1210
1992-11-16 1200 1200 1200 1200 13000 1200
1992-11-17 1200 1200 1190 1190 4000 1190
1992-11-18 1190 1200 1170 1200 28000 1200
1992-11-19 1220 1230 1200 1210 36000 1210
1992-11-20 1210 1230 1210 1210 40000 1210
1992-11-24 1220 1220 1210 1210 41000 1210
1992-11-25 1220 1220 1210 1210 63000 1210
1992-11-26 1210 1240 1210 1230 144000 1230
1992-11-27 1210 1240 1210 1230 139000 1230
1992-11-30 1270 1270 1250 1270 126000 1270
1992-12-01 1290 1290 1280 1280 30000 1280
1992-12-02 1270 1360 1260 1360 159000 1360
1992-12-03 1360 1410 1350 1410 114000 1410
1992-12-04 1370 1400 1370 1380 54000 1380
1992-12-07 1390 1390 1350 1360 36000 1360
1992-12-08 1390 1400 1380 1390 55000 1390
1992-12-09 1390 1420 1390 1400 110000 1400
1992-12-10 1420 1430 1410 1420 94000 1420
1992-12-11 1420 1430 1400 1400 61000 1400
1992-12-14 1380 1380 1380 1380 7000 1380
1992-12-15 1360 1380 1350 1380 24000 1380
1992-12-16 1400 1400 1350 1350 13000 1350
1992-12-17 1350 1360 1350 1360 27000 1360
1992-12-18 1390 1390 1360 1390 10000 1390
1992-12-21 1380 1380 1370 1370 37000 1370
1992-12-22 1370 1370 1350 1370 22000 1370
1992-12-24 1370 1370 1370 1370 4000 1370
1992-12-25 1370 1370 1330 1330 46000 1330
1992-12-28 1310 1320 1310 1310 22000 1310
1992-12-29 1310 1330 1310 1330 71000 1330
1992-12-30 1330 1330 1330 1330 24000 1330


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。