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
1995-01-04 1850 1850 1850 1850 1000 1850
1995-01-05 1910 1910 1840 1850 19000 1850
1995-01-06 1850 1850 1830 1830 64000 1830
1995-01-09 1830 1830 1820 1830 20000 1830
1995-01-10 1800 1810 1790 1800 10000 1800
1995-01-11 1800 1800 1790 1790 23000 1790
1995-01-12 1790 1790 1770 1770 64000 1770
1995-01-13 1770 1790 1770 1790 149000 1790
1995-01-17 1800 1860 1800 1800 43000 1800
1995-01-18 1850 1850 1830 1830 16000 1830
1995-01-19 1820 1820 1800 1810 25000 1810
1995-01-20 1840 1840 1810 1810 17000 1810
1995-01-23 1750 1770 1730 1730 36000 1730
1995-01-24 1700 1700 1660 1700 36000 1700
1995-01-25 1700 1700 1640 1640 67000 1640
1995-01-26 1660 1670 1660 1660 15000 1660
1995-01-27 1640 1660 1600 1600 16000 1600
1995-01-30 1630 1690 1630 1650 6000 1650
1995-01-31 1660 1690 1660 1680 15000 1680
1995-02-01 1650 1650 1540 1550 66000 1550
1995-02-02 1580 1600 1580 1590 14000 1590
1995-02-03 1560 1570 1560 1570 4000 1570
1995-02-06 1600 1600 1550 1550 24000 1550
1995-02-07 1520 1520 1520 1520 2000 1520
1995-02-08 1500 1500 1450 1460 16000 1460
1995-02-09 1500 1500 1470 1470 17000 1470
1995-02-10 1470 1470 1460 1470 34000 1470
1995-02-13 1480 1500 1480 1500 4000 1500
1995-02-14 1490 1490 1490 1490 1000 1490
1995-02-15 1460 1460 1450 1460 15000 1460
1995-02-16 1460 1460 1390 1390 32000 1390
1995-02-17 1410 1460 1410 1420 82000 1420
1995-02-20 1450 1450 1440 1440 48000 1440
1995-02-21 1440 1460 1440 1450 36000 1450
1995-02-22 1470 1500 1470 1500 25000 1500
1995-02-23 1490 1490 1440 1490 22000 1490
1995-02-24 1480 1480 1420 1430 22000 1430
1995-02-27 1390 1400 1390 1390 20000 1390
1995-02-28 1440 1440 1430 1430 13000 1430
1995-03-01 1410 1430 1410 1420 43000 1420
1995-03-02 1530 1530 1500 1500 11000 1500
1995-03-03 1500 1500 1490 1490 23000 1490
1995-03-06 1500 1520 1490 1520 25000 1520
1995-03-07 1520 1520 1490 1490 37000 1490
1995-03-08 1470 1470 1410 1410 56000 1410
1995-03-09 1450 1480 1450 1470 6000 1470
1995-03-10 1430 1440 1430 1430 52000 1430
1995-03-13 1430 1430 1410 1420 37000 1420
1995-03-14 1420 1420 1400 1400 33000 1400
1995-03-15 1400 1400 1390 1400 66000 1400
1995-03-16 1400 1400 1390 1400 52000 1400
1995-03-17 1400 1410 1380 1410 123000 1410
1995-03-20 1400 1400 1370 1380 12000 1380
1995-03-22 1370 1370 1340 1360 11000 1360
1995-03-23 1360 1360 1310 1320 28000 1320
1995-03-24 1310 1310 1260 1270 57000 1270
1995-03-27 1290 1350 1290 1320 86000 1320
1995-03-28 1340 1360 1320 1360 48000 1360
1995-03-29 1350 1350 1330 1330 21000 1330
1995-03-30 1350 1350 1300 1300 29000 1300
1995-03-31 1360 1360 1320 1320 82000 1320
1995-04-03 1340 1340 1250 1260 28000 1260
1995-04-04 1270 1270 1220 1270 40000 1270
1995-04-05 1310 1310 1250 1250 70000 1250
1995-04-06 1290 1310 1270 1270 13000 1270
1995-04-07 1310 1330 1300 1300 24000 1300
1995-04-10 1300 1310 1290 1310 6000 1310
1995-04-11 1320 1350 1320 1330 212000 1330
1995-04-12 1340 1400 1340 1390 82000 1390
1995-04-13 1390 1400 1370 1370 34000 1370
1995-04-14 1380 1380 1350 1360 90000 1360
1995-04-17 1340 1360 1340 1350 23000 1350
1995-04-18 1350 1350 1340 1350 33000 1350
1995-04-19 1330 1340 1320 1330 44000 1330
1995-04-20 1340 1340 1310 1340 89000 1340
1995-04-21 1330 1350 1300 1330 26000 1330
1995-04-24 1330 1330 1300 1300 19000 1300
1995-04-25 1300 1320 1280 1280 10000 1280
1995-04-26 1280 1280 1260 1280 17000 1280
1995-04-27 1260 1270 1260 1260 44000 1260
1995-04-28 1250 1260 1250 1250 29000 1250
1995-05-01 1250 1250 1230 1230 26000 1230
1995-05-02 1250 1260 1250 1260 25000 1260
1995-05-08 1260 1300 1260 1290 35000 1290
1995-05-09 1290 1290 1270 1270 13000 1270
1995-05-10 1250 1250 1240 1240 9000 1240
1995-05-11 1230 1230 1210 1210 9000 1210
1995-05-12 1200 1210 1190 1200 31000 1200
1995-05-15 1200 1200 1170 1190 15000 1190
1995-05-16 1180 1180 1180 1180 1000 1180
1995-05-17 1150 1160 1150 1160 12000 1160
1995-05-18 1160 1160 1150 1150 16000 1150
1995-05-19 1100 1100 1060 1060 24000 1060
1995-05-22 1070 1070 1000 1000 30000 1000
1995-05-23 1010 1010 1000 1000 110000 1000
1995-05-24 1000 1030 1000 1020 72000 1020
1995-05-25 1020 1020 990 990 88000 990
1995-05-26 990 1000 987 990 135000 990
1995-05-29 990 1000 987 997 83000 997
1995-05-30 1040 1070 1040 1060 249000 1060
1995-05-31 1080 1090 1030 1090 145000 1090
1995-06-01 1130 1150 1110 1150 256000 1150
1995-06-02 1160 1160 1140 1150 38000 1150
1995-06-05 1170 1190 1140 1160 87000 1160
1995-06-06 1170 1170 1130 1140 33000 1140
1995-06-07 1140 1170 1130 1170 111000 1170
1995-06-08 1170 1170 1130 1130 49000 1130
1995-06-09 1100 1110 1070 1070 36000 1070
1995-06-12 1060 1060 1040 1040 33000 1040
1995-06-13 1040 1050 1040 1040 12000 1040
1995-06-14 1050 1050 1050 1050 17000 1050
1995-06-15 1050 1130 1050 1080 110000 1080
1995-06-16 1120 1120 1100 1100 29000 1100
1995-06-19 1110 1150 1110 1130 20000 1130
1995-06-20 1150 1150 1120 1120 39000 1120
1995-06-21 1120 1150 1120 1150 11000 1150
1995-06-22 1130 1140 1130 1130 33000 1130
1995-06-23 1140 1160 1120 1160 70000 1160
1995-06-26 1180 1180 1160 1160 42000 1160
1995-06-27 1160 1160 1100 1100 11000 1100
1995-06-28 1100 1100 1060 1080 18000 1080
1995-06-29 1150 1150 1100 1100 52000 1100
1995-06-30 1090 1100 1090 1100 7000 1100
1995-07-03 1100 1100 1090 1090 3000 1090
1995-07-04 1100 1100 1090 1100 6000 1100
1995-07-05 1140 1140 1110 1110 17000 1110
1995-07-06 1110 1180 1110 1180 25000 1180
1995-07-07 1220 1270 1180 1250 63000 1250
1995-07-10 1270 1300 1270 1270 37000 1270
1995-07-11 1270 1300 1260 1300 65000 1300
1995-07-12 1330 1380 1320 1340 145000 1340
1995-07-13 1350 1360 1340 1350 54000 1350
1995-07-14 1350 1360 1330 1330 75000 1330
1995-07-17 1330 1350 1330 1340 36000 1340
1995-07-18 1380 1380 1350 1370 43000 1370
1995-07-19 1310 1340 1310 1340 11000 1340
1995-07-20 1300 1300 1290 1300 96000 1300
1995-07-21 1320 1320 1300 1310 9000 1310
1995-07-24 1310 1330 1310 1320 38000 1320
1995-07-25 1320 1350 1320 1320 47000 1320
1995-07-26 1280 1330 1280 1310 14000 1310
1995-07-27 1290 1290 1290 1290 36000 1290
1995-07-28 1300 1300 1290 1300 13000 1300
1995-07-31 1290 1300 1290 1290 14000 1290
1995-08-01 1310 1310 1250 1280 51000 1280
1995-08-02 1260 1330 1260 1310 26000 1310
1995-08-03 1320 1380 1320 1380 114000 1380
1995-08-04 1380 1390 1350 1360 50000 1360
1995-08-07 1380 1390 1350 1370 72000 1370
1995-08-08 1360 1370 1360 1370 18000 1370
1995-08-09 1380 1390 1350 1380 64000 1380
1995-08-10 1360 1370 1350 1370 21000 1370
1995-08-11 1360 1360 1340 1340 17000 1340
1995-08-14 1370 1370 1340 1340 23000 1340
1995-08-15 1330 1370 1330 1370 37000 1370
1995-08-16 1410 1430 1390 1420 135000 1420
1995-08-17 1410 1420 1410 1410 87000 1410
1995-08-18 1400 1400 1370 1370 12000 1370
1995-08-21 1390 1400 1370 1390 62000 1390
1995-08-22 1390 1390 1330 1330 31000 1330
1995-08-23 1350 1370 1350 1350 18000 1350
1995-08-24 1360 1370 1340 1340 19000 1340
1995-08-25 1350 1370 1350 1370 21000 1370
1995-08-28 1370 1380 1330 1370 19000 1370
1995-08-29 1380 1420 1380 1420 55000 1420
1995-08-30 1440 1440 1430 1430 31000 1430
1995-08-31 1450 1460 1420 1420 27000 1420
1995-09-01 1440 1490 1440 1490 41000 1490
1995-09-04 1490 1500 1440 1450 35000 1450
1995-09-05 1470 1470 1450 1450 26000 1450
1995-09-06 1440 1470 1440 1450 35000 1450
1995-09-07 1450 1450 1440 1450 35000 1450
1995-09-08 1440 1490 1440 1470 40000 1470
1995-09-11 1490 1490 1440 1470 26000 1470
1995-09-12 1490 1490 1450 1450 58000 1450
1995-09-13 1410 1450 1410 1440 10000 1440
1995-09-14 1460 1470 1450 1460 24000 1460
1995-09-18 1500 1500 1470 1470 38000 1470
1995-09-19 1470 1470 1440 1450 25000 1450
1995-09-20 1470 1470 1420 1420 39000 1420
1995-09-21 1430 1430 1350 1360 69000 1360
1995-09-22 1330 1390 1330 1390 40000 1390
1995-09-25 1360 1370 1350 1350 52000 1350
1995-09-26 1360 1360 1360 1360 27000 1360
1995-09-27 1380 1380 1360 1360 10000 1360
1995-09-28 1390 1430 1390 1420 16000 1420
1995-09-29 1410 1420 1410 1420 36000 1420
1995-10-02 1380 1380 1380 1380 3000 1380
1995-10-03 1360 1390 1360 1380 18000 1380
1995-10-04 1400 1400 1390 1390 18000 1390
1995-10-05 1410 1430 1410 1410 24000 1410
1995-10-06 1380 1420 1380 1420 15000 1420
1995-10-09 1420 1420 1390 1390 9000 1390
1995-10-11 1400 1400 1380 1380 10000 1380
1995-10-12 1390 1390 1360 1360 10000 1360
1995-10-13 1340 1350 1330 1330 40000 1330
1995-10-16 1350 1350 1330 1340 10000 1340
1995-10-17 1360 1360 1320 1320 28000 1320
1995-10-18 1340 1360 1340 1360 41000 1360
1995-10-19 1320 1340 1320 1340 50000 1340
1995-10-20 1340 1360 1330 1330 39000 1330
1995-10-23 1360 1360 1350 1360 17000 1360
1995-10-24 1380 1380 1380 1380 7000 1380
1995-10-25 1400 1410 1380 1390 24000 1390
1995-10-26 1400 1400 1380 1380 29000 1380
1995-10-27 1350 1350 1340 1340 13000 1340
1995-10-30 1360 1360 1360 1360 4000 1360
1995-10-31 1350 1380 1350 1380 69000 1380
1995-11-01 1380 1390 1380 1390 72000 1390
1995-11-02 1410 1450 1400 1450 79000 1450
1995-11-06 1450 1460 1440 1440 64000 1440
1995-11-07 1420 1490 1420 1480 93000 1480
1995-11-08 1480 1480 1450 1450 32000 1450
1995-11-09 1450 1500 1450 1500 64000 1500
1995-11-10 1450 1480 1440 1470 88000 1470
1995-11-13 1460 1490 1450 1460 51000 1460
1995-11-14 1480 1490 1470 1490 26000 1490
1995-11-15 1490 1490 1470 1470 23000 1470
1995-11-16 1430 1470 1430 1440 35000 1440
1995-11-17 1400 1490 1400 1480 58000 1480
1995-11-20 1490 1500 1480 1480 41000 1480
1995-11-21 1450 1480 1410 1480 22000 1480
1995-11-22 1440 1460 1420 1420 10000 1420
1995-11-24 1400 1400 1390 1400 25000 1400
1995-11-27 1440 1460 1440 1450 9000 1450
1995-11-28 1440 1480 1440 1480 31000 1480
1995-11-29 1480 1480 1480 1480 38000 1480
1995-11-30 1480 1480 1480 1480 7000 1480
1995-12-01 1440 1470 1440 1470 36000 1470
1995-12-04 1480 1550 1480 1510 263000 1510
1995-12-05 1540 1540 1500 1500 32000 1500
1995-12-06 1470 1490 1470 1490 38000 1490
1995-12-07 1530 1560 1510 1560 99000 1560
1995-12-08 1580 1580 1520 1520 76000 1520
1995-12-11 1530 1530 1500 1520 23000 1520
1995-12-12 1520 1520 1460 1490 34000 1490
1995-12-13 1510 1530 1480 1480 35000 1480
1995-12-14 1490 1500 1450 1450 20000 1450
1995-12-15 1450 1450 1440 1450 35000 1450
1995-12-18 1440 1440 1410 1410 27000 1410
1995-12-19 1410 1430 1410 1420 22000 1420
1995-12-20 1440 1440 1430 1440 21000 1440
1995-12-21 1420 1420 1410 1410 12000 1410
1995-12-22 1420 1430 1410 1430 21000 1430
1995-12-25 1440 1440 1430 1430 5000 1430
1995-12-26 1410 1450 1410 1450 13000 1450
1995-12-27 1450 1470 1440 1440 14000 1440
1995-12-28 1470 1470 1470 1470 2000 1470
1995-12-29 1470 1470 1450 1470 25000 1470


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。