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
1993-01-04 1330 1330 1330 1330 1000 1330
1993-01-05 1350 1350 1350 1350 34000 1350
1993-01-06 1350 1350 1350 1350 3000 1350
1993-01-07 1360 1360 1350 1350 34000 1350
1993-01-08 1350 1350 1350 1350 10000 1350
1993-01-11 1390 1390 1350 1360 40000 1360
1993-01-12 1360 1360 1360 1360 17000 1360
1993-01-13 1360 1370 1360 1370 23000 1370
1993-01-14 1360 1360 1360 1360 33000 1360
1993-01-18 1360 1360 1340 1340 99000 1340
1993-01-19 1340 1350 1340 1350 6000 1350
1993-01-20 1370 1370 1370 1370 3000 1370
1993-01-21 1350 1350 1340 1350 10000 1350
1993-01-22 1350 1360 1350 1350 36000 1350
1993-01-25 1350 1350 1350 1350 24000 1350
1993-01-26 1350 1360 1330 1330 41000 1330
1993-01-27 1330 1330 1300 1300 12000 1300
1993-01-28 1280 1310 1280 1300 21000 1300
1993-01-29 1300 1300 1250 1260 55000 1260
1993-02-01 1280 1280 1240 1250 9000 1250
1993-02-02 1260 1290 1260 1290 79000 1290
1993-02-03 1300 1300 1280 1280 49000 1280
1993-02-04 1280 1300 1280 1290 66000 1290
1993-02-05 1280 1320 1280 1280 68000 1280
1993-02-08 1290 1330 1290 1310 74000 1310
1993-02-09 1320 1340 1290 1290 144000 1290
1993-02-10 1290 1300 1290 1300 34000 1300
1993-02-12 1320 1320 1290 1320 18000 1320
1993-02-15 1300 1320 1300 1300 12000 1300
1993-02-16 1320 1320 1300 1300 7000 1300
1993-02-17 1310 1310 1290 1310 48000 1310
1993-02-18 1330 1330 1310 1310 9000 1310
1993-02-19 1320 1320 1320 1320 28000 1320
1993-02-22 1340 1340 1320 1320 34000 1320
1993-02-23 1340 1340 1320 1320 26000 1320
1993-02-24 1320 1320 1320 1320 12000 1320
1993-02-25 1290 1290 1290 1290 1000 1290
1993-02-26 1300 1300 1250 1250 18000 1250
1993-03-01 1260 1260 1260 1260 1000 1260
1993-03-02 1260 1260 1250 1250 18000 1250
1993-03-03 1250 1260 1240 1240 23000 1240
1993-03-04 1240 1240 1230 1240 26000 1240
1993-03-05 1250 1270 1240 1250 67000 1250
1993-03-08 1240 1320 1240 1300 57000 1300
1993-03-09 1280 1300 1270 1300 22000 1300
1993-03-11 1300 1320 1300 1300 25000 1300
1993-03-12 1300 1300 1270 1300 59000 1300
1993-03-15 1300 1300 1270 1270 74000 1270
1993-03-16 1270 1270 1270 1270 7000 1270
1993-03-17 1250 1250 1230 1250 15000 1250
1993-03-18 1250 1280 1240 1240 128000 1240
1993-03-19 1270 1280 1250 1250 31000 1250
1993-03-22 1260 1260 1180 1180 68000 1180
1993-03-23 1230 1230 1210 1220 40000 1220
1993-03-24 1240 1290 1240 1290 13000 1290
1993-03-25 1280 1350 1280 1350 104000 1350
1993-03-26 1390 1440 1390 1440 128000 1440
1993-03-29 1440 1530 1440 1530 116000 1530
1993-03-30 1530 1530 1470 1480 72000 1480
1993-03-31 1490 1510 1450 1450 63000 1450
1993-04-01 1450 1450 1400 1410 7000 1410
1993-04-02 1400 1470 1400 1430 58000 1430
1993-04-05 1470 1470 1400 1430 26000 1430
1993-04-06 1470 1470 1430 1470 75000 1470
1993-04-07 1470 1580 1470 1530 225000 1530
1993-04-08 1560 1560 1500 1550 105000 1550
1993-04-09 1610 1650 1610 1630 130000 1630
1993-04-12 1630 1630 1600 1620 45000 1620
1993-04-13 1610 1650 1580 1650 120000 1650
1993-04-14 1650 1680 1650 1650 129000 1650
1993-04-15 1650 1740 1650 1740 170000 1740
1993-04-16 1730 1750 1680 1700 201000 1700
1993-04-19 1650 1660 1640 1640 65000 1640
1993-04-20 1630 1640 1600 1600 51000 1600
1993-04-21 1590 1590 1580 1580 43000 1580
1993-04-22 1610 1610 1570 1570 30000 1570
1993-04-23 1580 1590 1580 1580 13000 1580
1993-04-26 1590 1600 1580 1580 72000 1580
1993-04-27 1600 1680 1600 1680 76000 1680
1993-04-28 1740 1740 1700 1700 59000 1700
1993-04-30 1710 1780 1710 1780 73000 1780
1993-05-06 1830 1830 1780 1780 75000 1780
1993-05-07 1790 1790 1770 1790 35000 1790
1993-05-10 1740 1770 1740 1770 476000 1770
1993-05-11 1790 1790 1740 1750 168000 1750
1993-05-12 1770 1780 1730 1730 49000 1730
1993-05-13 1750 1750 1730 1730 18000 1730
1993-05-14 1720 1740 1710 1720 23000 1720
1993-05-17 1720 1720 1710 1710 24000 1710
1993-05-18 1700 1700 1670 1670 42000 1670
1993-05-19 1670 1690 1660 1670 22000 1670
1993-05-20 1670 1670 1660 1660 46000 1660
1993-05-21 1660 1700 1650 1700 134000 1700
1993-05-24 1680 1700 1680 1680 29000 1680
1993-05-25 1680 1720 1680 1700 38000 1700
1993-05-26 1710 1730 1700 1730 42000 1730
1993-05-27 1700 1730 1700 1710 13000 1710
1993-05-28 1710 1740 1670 1670 40000 1670
1993-05-31 1700 1700 1690 1690 8000 1690
1993-06-01 1690 1690 1690 1690 2000 1690
1993-06-02 1700 1700 1700 1700 9000 1700
1993-06-03 1730 1800 1710 1800 175000 1800
1993-06-04 1800 1930 1800 1920 563000 1920
1993-06-07 1900 1940 1900 1910 72000 1910
1993-06-08 1890 1900 1880 1880 32000 1880
1993-06-10 1880 1890 1870 1890 51000 1890
1993-06-11 1900 1900 1880 1880 18000 1880
1993-06-14 1880 1890 1860 1890 34000 1890
1993-06-15 1890 1890 1860 1860 151000 1860
1993-06-16 1840 1840 1810 1810 101000 1810
1993-06-17 1800 1810 1800 1810 14000 1810
1993-06-18 1810 1810 1780 1780 176000 1780
1993-06-21 1760 1770 1760 1760 38000 1760
1993-06-22 1740 1760 1720 1760 81000 1760
1993-06-23 1760 1770 1730 1750 66000 1750
1993-06-24 1730 1750 1720 1740 93000 1740
1993-06-25 1730 1770 1730 1730 70000 1730
1993-06-28 1760 1760 1730 1730 34000 1730
1993-06-29 1760 1760 1720 1720 14000 1720
1993-06-30 1720 1770 1720 1750 63000 1750
1993-07-01 1750 1770 1730 1770 21000 1770
1993-07-02 1760 1760 1740 1740 3000 1740
1993-07-05 1750 1750 1730 1730 5000 1730
1993-07-06 1720 1730 1720 1720 8000 1720
1993-07-07 1720 1720 1720 1720 19000 1720
1993-07-08 1710 1720 1700 1720 21000 1720
1993-07-09 1740 1740 1700 1720 20000 1720
1993-07-12 1760 1760 1730 1730 16000 1730
1993-07-13 1730 1760 1730 1760 99000 1760
1993-07-14 1760 1800 1760 1800 100000 1800
1993-07-15 1800 1840 1800 1840 151000 1840
1993-07-16 1840 1850 1810 1850 60000 1850
1993-07-19 1820 1840 1820 1840 3000 1840
1993-07-20 1810 1820 1810 1820 15000 1820
1993-07-21 1800 1810 1780 1810 41000 1810
1993-07-22 1780 1800 1780 1780 41000 1780
1993-07-23 1780 1780 1740 1780 41000 1780
1993-07-26 1740 1750 1740 1750 5000 1750
1993-07-27 1760 1760 1740 1760 19000 1760
1993-07-28 1750 1750 1750 1750 3000 1750
1993-07-29 1820 1820 1780 1800 13000 1800
1993-07-30 1800 1830 1800 1810 20000 1810
1993-08-02 1750 1750 1750 1750 4000 1750
1993-08-03 1750 1750 1740 1740 21000 1740
1993-08-04 1750 1800 1750 1800 3000 1800
1993-08-05 1830 1830 1830 1830 11000 1830
1993-08-06 1800 1800 1800 1800 1000 1800
1993-08-09 1760 1800 1760 1800 2000 1800
1993-08-10 1810 1810 1750 1750 27000 1750
1993-08-11 1780 1780 1750 1770 44000 1770
1993-08-12 1770 1770 1770 1770 6000 1770
1993-08-13 1770 1770 1750 1770 9000 1770
1993-08-16 1760 1770 1760 1770 14000 1770
1993-08-17 1770 1770 1750 1750 28000 1750
1993-08-18 1780 1780 1780 1780 20000 1780
1993-08-19 1750 1750 1720 1720 7000 1720
1993-08-20 1750 1750 1730 1730 13000 1730
1993-08-23 1720 1730 1720 1720 19000 1720
1993-08-24 1720 1720 1720 1720 5000 1720
1993-08-25 1700 1700 1660 1660 105000 1660
1993-08-26 1670 1670 1670 1670 3000 1670
1993-08-27 1720 1720 1710 1710 12000 1710
1993-08-30 1740 1740 1740 1740 6000 1740
1993-08-31 1730 1740 1730 1740 4000 1740
1993-09-01 1740 1740 1690 1690 49000 1690
1993-09-02 1670 1690 1670 1690 29000 1690
1993-09-03 1670 1730 1670 1720 64000 1720
1993-09-06 1760 1760 1760 1760 4000 1760
1993-09-07 1720 1720 1680 1680 21000 1680
1993-09-08 1660 1700 1660 1700 35000 1700
1993-09-09 1700 1700 1680 1680 25000 1680
1993-09-10 1710 1710 1660 1670 68000 1670
1993-09-13 1700 1700 1670 1700 8000 1700
1993-09-14 1700 1700 1640 1650 41000 1650
1993-09-16 1640 1650 1640 1650 13000 1650
1993-09-17 1640 1650 1640 1640 6000 1640
1993-09-20 1660 1660 1640 1640 10000 1640
1993-09-21 1660 1700 1650 1700 15000 1700
1993-09-22 1700 1700 1680 1700 42000 1700
1993-09-24 1710 1720 1710 1710 20000 1710
1993-09-27 1710 1710 1680 1680 8000 1680
1993-09-28 1650 1660 1650 1660 37000 1660
1993-09-29 1650 1660 1650 1660 11000 1660
1993-09-30 1660 1660 1640 1650 11000 1650
1993-10-01 1640 1640 1640 1640 3000 1640
1993-10-04 1690 1690 1670 1670 12000 1670
1993-10-05 1690 1690 1640 1650 29000 1650
1993-10-06 1640 1670 1640 1670 20000 1670
1993-10-07 1670 1670 1650 1650 24000 1650
1993-10-08 1650 1650 1630 1630 27000 1630
1993-10-13 1610 1630 1610 1620 34000 1620
1993-10-14 1600 1630 1600 1630 18000 1630
1993-10-15 1650 1760 1640 1760 291000 1760
1993-10-18 1760 1760 1740 1740 24000 1740
1993-10-19 1700 1730 1700 1700 13000 1700
1993-10-20 1670 1700 1670 1700 18000 1700
1993-10-21 1630 1640 1620 1630 12000 1630
1993-10-22 1630 1650 1620 1650 58000 1650
1993-10-25 1650 1650 1640 1640 10000 1640
1993-10-26 1630 1630 1600 1600 6000 1600
1993-10-27 1600 1600 1600 1600 4000 1600
1993-10-28 1610 1610 1610 1610 30000 1610
1993-10-29 1610 1610 1610 1610 23000 1610
1993-11-01 1610 1610 1600 1600 4000 1600
1993-11-02 1610 1610 1610 1610 19000 1610
1993-11-04 1600 1600 1600 1600 17000 1600
1993-11-05 1600 1670 1600 1670 55000 1670
1993-11-08 1670 1670 1620 1640 19000 1640
1993-11-09 1590 1590 1590 1590 4000 1590
1993-11-10 1580 1580 1560 1560 23000 1560
1993-11-11 1560 1560 1540 1540 29000 1540
1993-11-12 1540 1540 1540 1540 18000 1540
1993-11-15 1540 1540 1520 1520 23000 1520
1993-11-16 1500 1500 1450 1450 25000 1450
1993-11-17 1460 1460 1450 1450 27000 1450
1993-11-18 1470 1470 1450 1460 7000 1460
1993-11-19 1460 1460 1460 1460 20000 1460
1993-11-22 1450 1460 1400 1400 18000 1400
1993-11-24 1400 1400 1350 1350 24000 1350
1993-11-25 1300 1340 1300 1320 34000 1320
1993-11-26 1320 1320 1250 1250 27000 1250
1993-11-29 1250 1250 1130 1200 75000 1200
1993-11-30 1210 1220 1180 1180 34000 1180
1993-12-01 1210 1260 1200 1260 37000 1260
1993-12-02 1290 1350 1290 1350 41000 1350
1993-12-03 1340 1340 1300 1330 20000 1330
1993-12-06 1340 1340 1300 1300 34000 1300
1993-12-07 1310 1350 1300 1320 29000 1320
1993-12-08 1320 1320 1250 1250 26000 1250
1993-12-09 1290 1320 1260 1300 50000 1300
1993-12-10 1270 1330 1270 1330 112000 1330
1993-12-13 1290 1360 1290 1350 68000 1350
1993-12-14 1390 1390 1370 1380 17000 1380
1993-12-15 1370 1390 1350 1390 15000 1390
1993-12-16 1430 1460 1420 1460 36000 1460
1993-12-17 1480 1530 1460 1530 87000 1530
1993-12-20 1550 1550 1450 1470 51000 1470
1993-12-21 1450 1490 1450 1480 22000 1480
1993-12-22 1480 1490 1480 1480 6000 1480
1993-12-24 1450 1470 1450 1470 25000 1470
1993-12-27 1450 1450 1440 1440 14000 1440
1993-12-28 1450 1450 1410 1440 33000 1440
1993-12-29 1500 1500 1500 1500 25000 1500
1993-12-30 1470 1480 1460 1460 4000 1460


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。