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
1994-01-05 1520 1520 1490 1500 21000 1500
1994-01-06 1480 1500 1460 1460 9000 1460
1994-01-07 1450 1450 1450 1450 12000 1450
1994-01-10 1430 1440 1420 1440 22000 1440
1994-01-11 1440 1470 1440 1440 52000 1440
1994-01-12 1460 1460 1440 1460 55000 1460
1994-01-13 1480 1520 1480 1510 66000 1510
1994-01-14 1530 1550 1500 1550 69000 1550
1994-01-17 1570 1590 1550 1580 61000 1580
1994-01-18 1600 1600 1560 1600 23000 1600
1994-01-19 1570 1580 1570 1580 10000 1580
1994-01-20 1590 1590 1570 1570 10000 1570
1994-01-21 1570 1580 1550 1550 36000 1550
1994-01-24 1510 1510 1500 1510 25000 1510
1994-01-25 1500 1500 1500 1500 16000 1500
1994-01-26 1510 1550 1510 1540 54000 1540
1994-01-27 1540 1550 1510 1510 25000 1510
1994-01-28 1540 1560 1520 1550 53000 1550
1994-01-31 1640 1660 1600 1660 83000 1660
1994-02-01 1670 1730 1660 1670 426000 1670
1994-02-02 1680 1710 1650 1700 281000 1700
1994-02-03 1720 1720 1680 1710 58000 1710
1994-02-04 1660 1700 1660 1700 16000 1700
1994-02-07 1710 1710 1700 1700 28000 1700
1994-02-08 1730 1740 1700 1700 150000 1700
1994-02-09 1700 1700 1670 1670 22000 1670
1994-02-10 1670 1670 1640 1640 25000 1640
1994-02-14 1610 1650 1610 1650 13000 1650
1994-02-15 1610 1660 1610 1660 29000 1660
1994-02-16 1650 1660 1650 1660 11000 1660
1994-02-17 1660 1660 1630 1630 43000 1630
1994-02-18 1660 1660 1650 1650 5000 1650
1994-02-21 1620 1650 1620 1650 36000 1650
1994-02-22 1630 1680 1630 1680 50000 1680
1994-02-23 1680 1700 1680 1690 42000 1690
1994-02-24 1700 1740 1700 1730 144000 1730
1994-02-25 1720 1760 1720 1760 176000 1760
1994-02-28 1760 1790 1750 1750 147000 1750
1994-03-01 1760 1760 1750 1760 75000 1760
1994-03-02 1750 1760 1720 1720 46000 1720
1994-03-03 1690 1710 1680 1690 34000 1690
1994-03-04 1680 1740 1680 1740 110000 1740
1994-03-07 1740 1740 1700 1700 44000 1700
1994-03-08 1680 1700 1670 1670 52000 1670
1994-03-09 1700 1750 1680 1750 85000 1750
1994-03-10 1760 1770 1720 1740 162000 1740
1994-03-11 1760 1780 1740 1780 130000 1780
1994-03-14 1780 1790 1770 1780 45000 1780
1994-03-15 1790 1800 1760 1760 69000 1760
1994-03-16 1770 1770 1730 1750 63000 1750
1994-03-17 1750 1800 1740 1800 79000 1800
1994-03-18 1780 1780 1750 1770 119000 1770
1994-03-22 1750 1760 1710 1730 116000 1730
1994-03-23 1710 1750 1690 1750 89000 1750
1994-03-24 1750 1760 1740 1760 83000 1760
1994-03-25 1740 1760 1720 1760 38000 1760
1994-03-28 1710 1710 1710 1710 6000 1710
1994-03-29 1700 1700 1670 1680 33000 1680
1994-03-30 1670 1680 1660 1670 25000 1670
1994-03-31 1660 1670 1660 1670 15000 1670
1994-04-01 1670 1700 1640 1660 18000 1660
1994-04-04 1690 1690 1640 1640 21000 1640
1994-04-05 1670 1670 1640 1660 22000 1660
1994-04-06 1670 1700 1670 1700 15000 1700
1994-04-07 1680 1740 1680 1690 12000 1690
1994-04-08 1670 1690 1630 1650 43000 1650
1994-04-11 1630 1630 1630 1630 1000 1630
1994-04-12 1650 1650 1630 1630 8000 1630
1994-04-13 1630 1660 1630 1630 57000 1630
1994-04-14 1660 1660 1650 1650 3000 1650
1994-04-15 1650 1690 1650 1690 9000 1690
1994-04-18 1710 1730 1710 1730 37000 1730
1994-04-19 1760 1770 1750 1770 125000 1770
1994-04-20 1790 1790 1750 1750 54000 1750
1994-04-21 1750 1750 1750 1750 11000 1750
1994-04-22 1780 1780 1760 1780 54000 1780
1994-04-25 1790 1790 1770 1770 35000 1770
1994-04-26 1780 1790 1760 1790 70000 1790
1994-04-27 1790 1790 1770 1770 29000 1770
1994-04-28 1790 1790 1770 1790 45000 1790
1994-05-02 1790 1790 1780 1790 20000 1790
1994-05-06 1790 1800 1770 1800 26000 1800
1994-05-09 1820 1820 1800 1800 32000 1800
1994-05-10 1800 1800 1780 1800 29000 1800
1994-05-11 1800 1830 1790 1830 84000 1830
1994-05-12 1830 1830 1810 1810 244000 1810
1994-05-13 1810 1820 1800 1820 263000 1820
1994-05-16 1850 1850 1830 1850 172000 1850
1994-05-17 1850 1850 1830 1840 92000 1840
1994-05-18 1850 1850 1790 1800 10000 1800
1994-05-19 1820 1830 1810 1820 54000 1820
1994-05-20 1840 1850 1820 1850 77000 1850
1994-05-23 1850 1880 1850 1880 79000 1880
1994-05-24 1870 1870 1850 1870 47000 1870
1994-05-25 1850 1850 1800 1800 92000 1800
1994-05-26 1830 1860 1830 1850 52000 1850
1994-05-27 1850 1850 1820 1850 15000 1850
1994-05-30 1850 1850 1840 1850 38000 1850
1994-05-31 1800 1850 1800 1830 48000 1830
1994-06-01 1850 1870 1830 1870 58000 1870
1994-06-02 1870 1870 1860 1870 81000 1870
1994-06-03 1870 1890 1870 1890 63000 1890
1994-06-06 1890 1900 1870 1900 16000 1900
1994-06-07 1900 1940 1900 1920 516000 1920
1994-06-08 1920 1920 1900 1920 400000 1920
1994-06-09 1920 2000 1910 1990 423000 1990
1994-06-10 2000 2040 2000 2010 153000 2010
1994-06-13 2050 2060 2030 2030 93000 2030
1994-06-14 2050 2050 1970 2000 39000 2000
1994-06-15 1970 2000 1970 1970 28000 1970
1994-06-16 2000 2020 1960 1980 133000 1980
1994-06-17 1950 1990 1950 1990 31000 1990
1994-06-20 2050 2050 1960 1960 25000 1960
1994-06-21 1950 1970 1930 1950 73000 1950
1994-06-22 1900 1900 1860 1860 20000 1860
1994-06-23 1920 1980 1860 1980 129000 1980
1994-06-24 2000 2010 1970 1980 101000 1980
1994-06-27 1980 1980 1880 1890 86000 1890
1994-06-28 1950 1950 1920 1950 38000 1950
1994-06-29 1970 1970 1950 1950 46000 1950
1994-06-30 1950 2030 1930 1990 102000 1990
1994-07-01 1990 2000 1950 1950 106000 1950
1994-07-04 1970 2040 1970 2020 82000 2020
1994-07-05 2000 2060 1980 2060 140000 2060
1994-07-06 2060 2150 2060 2130 153000 2130
1994-07-07 2140 2250 2110 2250 759000 2250
1994-07-08 2250 2360 2250 2350 778000 2350
1994-07-11 2300 2300 2260 2290 163000 2290
1994-07-12 2220 2250 2190 2190 96000 2190
1994-07-13 2150 2240 2150 2210 29000 2210
1994-07-14 2200 2210 2160 2170 47000 2170
1994-07-15 2200 2220 2190 2220 31000 2220
1994-07-18 2220 2220 2150 2150 129000 2150
1994-07-19 2150 2150 2140 2150 34000 2150
1994-07-20 2150 2150 2110 2150 85000 2150
1994-07-21 2150 2180 2150 2150 245000 2150
1994-07-22 2150 2160 2150 2150 86000 2150
1994-07-25 2180 2180 2130 2130 53000 2130
1994-07-26 2130 2140 2130 2140 11000 2140
1994-07-27 2130 2130 2080 2090 307000 2090
1994-07-28 2090 2090 2000 2050 114000 2050
1994-07-29 2060 2090 2050 2050 370000 2050
1994-08-01 2090 2100 2080 2100 84000 2100
1994-08-02 2100 2130 2100 2130 12000 2130
1994-08-03 2140 2140 2100 2110 28000 2110
1994-08-04 2110 2150 2110 2150 17000 2150
1994-08-05 2150 2150 2140 2150 52000 2150
1994-08-08 2150 2150 2150 2150 11000 2150
1994-08-09 2190 2190 2190 2190 5000 2190
1994-08-10 2150 2150 2120 2120 24000 2120
1994-08-11 2150 2150 2100 2120 82000 2120
1994-08-12 2050 2070 2050 2070 4000 2070
1994-08-15 2100 2100 2060 2100 17000 2100
1994-08-16 2100 2100 2070 2090 6000 2090
1994-08-17 2050 2070 2050 2070 6000 2070
1994-08-18 2090 2090 2060 2080 12000 2080
1994-08-19 2050 2070 2050 2050 10000 2050
1994-08-22 2060 2080 2040 2040 26000 2040
1994-08-23 2030 2030 2030 2030 6000 2030
1994-08-24 2030 2040 2030 2030 14000 2030
1994-08-25 2040 2040 2030 2030 3000 2030
1994-08-26 2020 2020 2020 2020 1000 2020
1994-08-29 2060 2060 2000 2010 42000 2010
1994-08-30 2010 2010 2010 2010 39000 2010
1994-08-31 2000 2000 2000 2000 4000 2000
1994-09-01 2010 2010 1980 1980 36000 1980
1994-09-02 2010 2010 1980 2010 35000 2010
1994-09-05 2070 2070 2070 2070 4000 2070
1994-09-06 2010 2040 2010 2040 55000 2040
1994-09-07 2010 2040 2000 2010 67000 2010
1994-09-08 2010 2020 1990 2020 55000 2020
1994-09-09 2060 2060 2020 2020 28000 2020
1994-09-12 1980 2000 1980 2000 51000 2000
1994-09-13 1970 2000 1970 2000 17000 2000
1994-09-14 2000 2000 1990 2000 18000 2000
1994-09-16 1970 1970 1970 1970 18000 1970
1994-09-19 1970 2000 1960 2000 36000 2000
1994-09-20 2000 2000 2000 2000 42000 2000
1994-09-21 1990 2000 1970 1980 69000 1980
1994-09-22 2010 2020 1980 2000 63000 2000
1994-09-26 1960 2000 1960 1990 77000 1990
1994-09-27 2020 2020 2000 2000 9000 2000
1994-09-28 2020 2020 1960 1960 29000 1960
1994-09-29 1960 1990 1960 1990 6000 1990
1994-09-30 2020 2030 1950 1960 27000 1960
1994-10-03 1940 1950 1940 1950 9000 1950
1994-10-04 1930 1930 1870 1910 42000 1910
1994-10-05 1890 1890 1860 1880 19000 1880
1994-10-06 1870 1880 1860 1880 14000 1880
1994-10-07 1910 1910 1910 1910 7000 1910
1994-10-11 1920 1930 1880 1880 46000 1880
1994-10-12 1930 1990 1930 1990 26000 1990
1994-10-13 1980 1980 1920 1930 72000 1930
1994-10-14 1990 1990 1960 1960 20000 1960
1994-10-17 1970 1980 1960 1970 70000 1970
1994-10-18 1990 1990 1960 1970 35000 1970
1994-10-19 1910 1940 1910 1940 3000 1940
1994-10-20 1940 1960 1940 1960 3000 1960
1994-10-21 1910 1970 1910 1970 11000 1970
1994-10-24 1970 1970 1900 1900 16000 1900
1994-10-25 1900 1900 1880 1890 27000 1890
1994-10-26 1890 1890 1850 1850 11000 1850
1994-10-27 1850 1850 1820 1830 18000 1830
1994-10-28 1830 1840 1780 1780 36000 1780
1994-10-31 1780 1810 1780 1790 43000 1790
1994-11-02 1810 1810 1810 1810 3000 1810
1994-11-04 1810 1810 1810 1810 10000 1810
1994-11-07 1820 1820 1800 1800 13000 1800
1994-11-08 1800 1800 1790 1790 27000 1790
1994-11-09 1810 1830 1800 1800 8000 1800
1994-11-10 1830 1850 1800 1800 54000 1800
1994-11-11 1780 1780 1730 1730 28000 1730
1994-11-14 1740 1780 1740 1780 28000 1780
1994-11-15 1790 1840 1790 1840 19000 1840
1994-11-16 1840 1840 1810 1830 73000 1830
1994-11-17 1810 1810 1790 1790 40000 1790
1994-11-18 1820 1830 1820 1820 11000 1820
1994-11-21 1830 1840 1830 1830 88000 1830
1994-11-22 1860 1860 1810 1830 64000 1830
1994-11-24 1770 1780 1770 1780 12000 1780
1994-11-25 1780 1780 1780 1780 4000 1780
1994-11-28 1800 1800 1780 1780 9000 1780
1994-11-29 1790 1800 1770 1780 37000 1780
1994-11-30 1780 1780 1740 1740 27000 1740
1994-12-01 1760 1800 1760 1790 27000 1790
1994-12-02 1790 1800 1790 1790 18000 1790
1994-12-05 1820 1850 1800 1850 42000 1850
1994-12-06 1850 1850 1810 1830 20000 1830
1994-12-07 1840 1840 1810 1810 16000 1810
1994-12-08 1810 1810 1810 1810 6000 1810
1994-12-09 1810 1810 1760 1760 34000 1760
1994-12-12 1780 1780 1780 1780 4000 1780
1994-12-13 1780 1800 1780 1780 44000 1780
1994-12-14 1760 1800 1760 1800 17000 1800
1994-12-15 1780 1800 1780 1800 22000 1800
1994-12-16 1800 1800 1780 1780 14000 1780
1994-12-19 1780 1800 1760 1800 35000 1800
1994-12-20 1800 1800 1800 1800 7000 1800
1994-12-21 1770 1800 1760 1800 20000 1800
1994-12-22 1810 1840 1800 1840 24000 1840
1994-12-26 1880 1880 1870 1870 36000 1870
1994-12-27 1860 1870 1860 1870 10000 1870
1994-12-28 1900 1900 1870 1870 9000 1870
1994-12-29 1840 1840 1790 1790 11000 1790
1994-12-30 1820 1870 1820 1870 4000 1870


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。