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
1996-01-04 1500 1500 1500 1500 19000 1500
1996-01-05 1540 1540 1500 1500 20000 1500
1996-01-08 1500 1520 1470 1470 32000 1470
1996-01-09 1460 1500 1460 1470 20000 1470
1996-01-10 1450 1490 1450 1480 16000 1480
1996-01-11 1470 1470 1430 1440 20000 1440
1996-01-12 1460 1480 1430 1430 36000 1430
1996-01-16 1450 1480 1430 1480 28000 1480
1996-01-17 1490 1500 1480 1490 34000 1490
1996-01-18 1490 1490 1470 1470 31000 1470
1996-01-19 1430 1440 1420 1440 18000 1440
1996-01-22 1480 1480 1440 1440 24000 1440
1996-01-23 1480 1500 1470 1500 66000 1500
1996-01-24 1500 1500 1490 1500 17000 1500
1996-01-25 1460 1480 1450 1480 38000 1480
1996-01-26 1450 1470 1440 1470 80000 1470
1996-01-29 1490 1510 1490 1500 121000 1500
1996-01-30 1470 1500 1470 1500 62000 1500
1996-01-31 1510 1550 1510 1530 192000 1530
1996-02-01 1520 1540 1520 1520 63000 1520
1996-02-02 1530 1530 1510 1520 53000 1520
1996-02-05 1520 1520 1500 1510 47000 1510
1996-02-06 1510 1520 1470 1510 87000 1510
1996-02-07 1500 1500 1490 1490 16000 1490
1996-02-08 1490 1500 1480 1500 84000 1500
1996-02-09 1510 1540 1500 1540 67000 1540
1996-02-13 1550 1550 1520 1530 102000 1530
1996-02-14 1520 1520 1500 1500 28000 1500
1996-02-15 1500 1530 1500 1530 72000 1530
1996-02-16 1530 1530 1500 1500 63000 1500
1996-02-19 1500 1500 1490 1490 6000 1490
1996-02-20 1480 1510 1480 1510 28000 1510
1996-02-21 1460 1490 1460 1490 20000 1490
1996-02-22 1460 1460 1450 1450 27000 1450
1996-02-23 1460 1460 1450 1450 26000 1450
1996-02-26 1430 1430 1430 1430 14000 1430
1996-02-27 1420 1420 1410 1410 12000 1410
1996-02-28 1410 1440 1410 1440 43000 1440
1996-02-29 1440 1450 1440 1450 26000 1450
1996-03-01 1450 1450 1430 1440 20000 1440
1996-03-04 1460 1470 1440 1450 43000 1450
1996-03-05 1450 1470 1450 1450 21000 1450
1996-03-06 1440 1460 1440 1440 21000 1440
1996-03-07 1440 1440 1410 1420 25000 1420
1996-03-08 1400 1410 1400 1410 46000 1410
1996-03-11 1410 1430 1390 1390 8000 1390
1996-03-12 1410 1420 1400 1420 30000 1420
1996-03-13 1410 1410 1380 1380 12000 1380
1996-03-14 1380 1440 1380 1420 191000 1420
1996-03-15 1430 1430 1420 1420 11000 1420
1996-03-18 1420 1430 1420 1430 20000 1430
1996-03-19 1440 1440 1430 1430 15000 1430
1996-03-21 1430 1440 1430 1430 37000 1430
1996-03-22 1440 1480 1430 1440 72000 1440
1996-03-25 1450 1450 1440 1450 107000 1450
1996-03-26 1450 1450 1420 1420 73000 1420
1996-03-27 1410 1410 1380 1410 95000 1410
1996-03-28 1410 1430 1410 1430 71000 1430
1996-03-29 1480 1480 1460 1480 28000 1480
1996-04-01 1480 1540 1480 1510 108000 1510
1996-04-02 1500 1500 1480 1500 19000 1500
1996-04-03 1500 1500 1460 1460 14000 1460
1996-04-04 1460 1460 1450 1450 24000 1450
1996-04-05 1480 1510 1480 1510 38000 1510
1996-04-08 1490 1500 1490 1500 7000 1500
1996-04-09 1500 1500 1480 1480 34000 1480
1996-04-10 1500 1520 1500 1500 83000 1500
1996-04-11 1510 1530 1490 1530 67000 1530
1996-04-12 1530 1540 1520 1540 22000 1540
1996-04-15 1560 1560 1550 1550 70000 1550
1996-04-16 1550 1550 1540 1540 34000 1540
1996-04-17 1560 1600 1560 1580 130000 1580
1996-04-18 1580 1590 1570 1590 73000 1590
1996-04-19 1580 1580 1560 1580 78000 1580
1996-04-22 1580 1590 1580 1590 78000 1590
1996-04-23 1580 1590 1570 1590 45000 1590
1996-04-24 1570 1600 1570 1600 79000 1600
1996-04-25 1600 1650 1600 1650 100000 1650
1996-04-26 1650 1690 1650 1680 133000 1680
1996-04-30 1670 1670 1610 1620 66000 1620
1996-05-01 1650 1670 1640 1650 92000 1650
1996-05-02 1660 1660 1640 1660 68000 1660
1996-05-07 1650 1670 1630 1650 165000 1650
1996-05-08 1640 1660 1640 1660 45000 1660
1996-05-09 1680 1680 1660 1660 89000 1660
1996-05-10 1680 1750 1680 1740 268000 1740
1996-05-13 1710 1720 1680 1680 181000 1680
1996-05-14 1690 1730 1690 1710 195000 1710
1996-05-15 1740 1780 1720 1750 193000 1750
1996-05-16 1760 1780 1760 1780 75000 1780
1996-05-17 1770 1800 1770 1780 48000 1780
1996-05-20 1800 1800 1780 1780 34000 1780
1996-05-21 1780 1800 1780 1800 146000 1800
1996-05-22 1790 1800 1760 1800 89000 1800
1996-05-23 1780 1800 1720 1750 242000 1750
1996-05-24 1720 1720 1620 1650 55000 1650
1996-05-27 1680 1690 1670 1680 73000 1680
1996-05-28 1700 1710 1700 1700 50000 1700
1996-05-29 1710 1710 1710 1710 18000 1710
1996-05-30 1700 1700 1700 1700 2000 1700
1996-05-31 1690 1700 1650 1690 71000 1690
1996-06-03 1640 1650 1620 1630 87000 1630
1996-06-04 1630 1650 1620 1650 50000 1650
1996-06-05 1640 1650 1600 1650 84000 1650
1996-06-06 1650 1650 1640 1650 19000 1650
1996-06-07 1640 1650 1640 1640 16000 1640
1996-06-10 1640 1650 1640 1640 15000 1640
1996-06-11 1620 1660 1610 1640 36000 1640
1996-06-12 1660 1690 1650 1690 34000 1690
1996-06-13 1700 1700 1650 1690 55000 1690
1996-06-14 1690 1740 1690 1740 129000 1740
1996-06-17 1720 1760 1720 1750 73000 1750
1996-06-18 1770 1790 1750 1790 77000 1790
1996-06-19 1770 1780 1760 1780 81000 1780
1996-06-20 1760 1800 1750 1790 127000 1790
1996-06-21 1790 1820 1790 1820 60000 1820
1996-06-24 1820 1830 1820 1820 36000 1820
1996-06-25 1810 1830 1800 1820 41000 1820
1996-06-26 1810 1830 1810 1820 40000 1820
1996-06-27 1820 1850 1820 1830 48000 1830
1996-06-28 1810 1830 1810 1830 51000 1830
1996-07-01 1830 1830 1830 1830 19000 1830
1996-07-02 1830 1830 1780 1800 16000 1800
1996-07-03 1740 1800 1740 1800 20000 1800
1996-07-04 1740 1800 1740 1800 68000 1800
1996-07-05 1800 1800 1760 1760 26000 1760
1996-07-08 1770 1770 1730 1730 29000 1730
1996-07-09 1730 1750 1730 1730 76000 1730
1996-07-10 1730 1730 1730 1730 29000 1730
1996-07-11 1710 1720 1700 1720 6000 1720
1996-07-12 1690 1720 1690 1720 16000 1720
1996-07-15 1700 1700 1690 1690 3000 1690
1996-07-16 1690 1690 1650 1680 18000 1680
1996-07-17 1700 1700 1700 1700 3000 1700
1996-07-18 1740 1740 1730 1730 6000 1730
1996-07-19 1750 1750 1740 1740 17000 1740
1996-07-22 1750 1750 1670 1700 78000 1700
1996-07-23 1670 1700 1660 1700 19000 1700
1996-07-24 1700 1700 1660 1660 8000 1660
1996-07-25 1680 1700 1670 1700 57000 1700
1996-07-26 1700 1710 1700 1700 120000 1700
1996-07-29 1720 1720 1700 1710 18000 1710
1996-07-30 1680 1710 1670 1710 57000 1710
1996-07-31 1710 1720 1700 1700 83000 1700
1996-08-01 1710 1730 1700 1730 73000 1730
1996-08-02 1740 1740 1720 1720 5000 1720
1996-08-05 1730 1740 1700 1700 51000 1700
1996-08-06 1730 1730 1700 1730 32000 1730
1996-08-07 1730 1730 1700 1720 30000 1720
1996-08-08 1700 1730 1700 1730 124000 1730
1996-08-09 1700 1700 1650 1650 148000 1650
1996-08-12 1660 1660 1620 1640 57000 1640
1996-08-13 1620 1680 1620 1680 56000 1680
1996-08-14 1660 1690 1660 1660 147000 1660
1996-08-15 1680 1700 1680 1680 106000 1680
1996-08-16 1710 1710 1710 1710 24000 1710
1996-08-19 1700 1710 1690 1700 373000 1700
1996-08-20 1680 1680 1680 1680 58000 1680
1996-08-21 1670 1690 1670 1680 65000 1680
1996-08-22 1670 1670 1640 1640 36000 1640
1996-08-23 1670 1670 1640 1670 71000 1670
1996-08-26 1680 1680 1620 1620 47000 1620
1996-08-27 1630 1640 1620 1620 66000 1620
1996-08-28 1630 1630 1530 1530 100000 1530
1996-08-29 1560 1600 1560 1590 84000 1590
1996-08-30 1580 1590 1540 1540 40000 1540
1996-09-02 1540 1550 1530 1550 83000 1550
1996-09-03 1580 1580 1580 1580 8000 1580
1996-09-04 1580 1590 1580 1590 15000 1590
1996-09-05 1580 1640 1580 1630 44000 1630
1996-09-06 1600 1600 1600 1600 14000 1600
1996-09-09 1620 1620 1600 1600 47000 1600
1996-09-10 1600 1600 1580 1590 64000 1590
1996-09-11 1590 1590 1570 1570 213000 1570
1996-09-12 1570 1590 1570 1580 224000 1580
1996-09-13 1600 1600 1590 1600 141000 1600
1996-09-17 1600 1630 1600 1630 160000 1630
1996-09-18 1630 1630 1620 1620 151000 1620
1996-09-19 1640 1670 1630 1650 239000 1650
1996-09-20 1650 1670 1650 1670 240000 1670
1996-09-24 1680 1690 1670 1670 116000 1670
1996-09-25 1660 1680 1660 1680 36000 1680
1996-09-26 1680 1700 1680 1700 125000 1700
1996-09-27 1680 1690 1670 1680 138000 1680
1996-09-30 1680 1680 1670 1670 81000 1670
1996-10-01 1690 1690 1660 1660 73000 1660
1996-10-02 1680 1680 1680 1680 32000 1680
1996-10-03 1680 1690 1680 1680 151000 1680
1996-10-04 1680 1680 1660 1670 115000 1670
1996-10-07 1670 1670 1670 1670 5000 1670
1996-10-08 1670 1670 1660 1660 22000 1660
1996-10-09 1660 1660 1650 1650 59000 1650
1996-10-11 1650 1660 1650 1660 130000 1660
1996-10-14 1670 1680 1670 1680 21000 1680
1996-10-15 1680 1680 1680 1680 131000 1680
1996-10-16 1670 1670 1660 1670 45000 1670
1996-10-17 1660 1660 1650 1660 71000 1660
1996-10-18 1660 1670 1650 1660 41000 1660
1996-10-21 1660 1660 1650 1660 59000 1660
1996-10-22 1640 1670 1640 1660 84000 1660
1996-10-23 1640 1650 1640 1640 20000 1640
1996-10-24 1640 1650 1630 1650 48000 1650
1996-10-25 1620 1620 1620 1620 146000 1620
1996-10-28 1620 1630 1620 1620 95000 1620
1996-10-29 1620 1630 1620 1620 18000 1620
1996-10-30 1650 1650 1620 1620 40000 1620
1996-10-31 1620 1630 1620 1620 18000 1620
1996-11-01 1620 1630 1620 1630 43000 1630
1996-11-05 1640 1640 1620 1620 7000 1620
1996-11-06 1600 1630 1600 1630 169000 1630
1996-11-07 1640 1640 1620 1620 66000 1620
1996-11-08 1620 1620 1620 1620 16000 1620
1996-11-11 1610 1620 1610 1620 16000 1620
1996-11-12 1630 1640 1620 1630 76000 1630
1996-11-13 1630 1630 1620 1630 54000 1630
1996-11-14 1630 1630 1620 1620 24000 1620
1996-11-15 1620 1640 1620 1630 15000 1630
1996-11-18 1620 1630 1620 1630 25000 1630
1996-11-19 1630 1630 1620 1630 12000 1630
1996-11-20 1630 1660 1630 1660 71000 1660
1996-11-21 1660 1670 1650 1660 90000 1660
1996-11-22 1660 1660 1640 1640 56000 1640
1996-11-25 1640 1650 1640 1650 30000 1650
1996-11-26 1690 1690 1630 1630 53000 1630
1996-11-27 1660 1660 1620 1620 3000 1620
1996-11-28 1650 1650 1620 1620 37000 1620
1996-11-29 1620 1640 1610 1610 16000 1610
1996-12-02 1640 1640 1610 1610 25000 1610
1996-12-03 1610 1630 1610 1610 37000 1610
1996-12-04 1610 1630 1610 1630 285000 1630
1996-12-05 1620 1630 1620 1620 40000 1620
1996-12-06 1640 1640 1620 1620 29000 1620
1996-12-09 1620 1640 1610 1610 24000 1610
1996-12-10 1600 1610 1590 1590 66000 1590
1996-12-11 1590 1600 1560 1560 103000 1560
1996-12-12 1570 1570 1550 1570 36000 1570
1996-12-13 1560 1560 1550 1550 42000 1550
1996-12-16 1570 1570 1560 1560 8000 1560
1996-12-17 1550 1560 1530 1530 54000 1530
1996-12-18 1530 1550 1530 1550 43000 1550
1996-12-19 1550 1560 1540 1560 49000 1560
1996-12-20 1560 1560 1510 1530 54000 1530
1996-12-24 1520 1520 1500 1500 27000 1500
1996-12-25 1500 1510 1500 1510 13000 1510
1996-12-26 1500 1500 1490 1490 21000 1490
1996-12-27 1510 1510 1500 1500 94000 1500
1996-12-30 1500 1500 1500 1500 54000 1500


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。