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
1997-01-06 1520 1520 1520 1520 7000 1520
1997-01-07 1520 1530 1500 1500 62000 1500
1997-01-08 1500 1510 1500 1500 120000 1500
1997-01-09 1500 1510 1500 1500 60000 1500
1997-01-10 1500 1540 1500 1540 122000 1540
1997-01-13 1550 1550 1500 1540 65000 1540
1997-01-14 1540 1580 1540 1550 31000 1550
1997-01-16 1550 1560 1550 1550 47000 1550
1997-01-17 1550 1550 1540 1540 20000 1540
1997-01-20 1540 1540 1520 1540 63000 1540
1997-01-21 1520 1540 1460 1470 65000 1470
1997-01-22 1480 1490 1450 1450 96000 1450
1997-01-23 1470 1480 1450 1480 46000 1480
1997-01-24 1480 1480 1450 1480 10000 1480
1997-01-27 1480 1500 1480 1490 21000 1490
1997-01-28 1500 1540 1500 1510 48000 1510
1997-01-29 1530 1550 1530 1530 60000 1530
1997-01-30 1530 1530 1500 1500 76000 1500
1997-01-31 1520 1530 1520 1520 8000 1520
1997-02-03 1530 1530 1520 1520 43000 1520
1997-02-04 1540 1560 1540 1560 386000 1560
1997-02-05 1560 1570 1560 1570 32000 1570
1997-02-06 1570 1580 1570 1570 149000 1570
1997-02-07 1570 1580 1550 1550 60000 1550
1997-02-10 1550 1550 1540 1540 34000 1540
1997-02-12 1530 1530 1530 1530 26000 1530
1997-02-13 1530 1560 1530 1540 85000 1540
1997-02-14 1550 1550 1510 1520 422000 1520
1997-02-17 1510 1510 1500 1510 10000 1510
1997-02-18 1480 1480 1470 1480 55000 1480
1997-02-19 1470 1490 1470 1480 92000 1480
1997-02-20 1480 1500 1480 1500 35000 1500
1997-02-21 1480 1500 1480 1480 41000 1480
1997-02-24 1450 1460 1450 1450 129000 1450
1997-02-25 1440 1440 1440 1440 127000 1440
1997-02-26 1440 1450 1430 1440 100000 1440
1997-02-27 1430 1440 1430 1430 48000 1430
1997-02-28 1440 1440 1430 1440 50000 1440
1997-03-03 1430 1450 1420 1450 49000 1450
1997-03-04 1440 1440 1430 1440 20000 1440
1997-03-05 1430 1440 1410 1420 24000 1420
1997-03-06 1400 1420 1400 1420 10000 1420
1997-03-07 1400 1420 1400 1420 30000 1420
1997-03-10 1420 1420 1400 1410 22000 1410
1997-03-11 1410 1410 1400 1400 19000 1400
1997-03-12 1400 1400 1380 1380 27000 1380
1997-03-13 1380 1380 1360 1380 17000 1380
1997-03-14 1360 1380 1350 1380 37000 1380
1997-03-17 1380 1390 1360 1370 29000 1370
1997-03-18 1370 1370 1340 1350 159000 1350
1997-03-19 1360 1360 1350 1350 48000 1350
1997-03-21 1320 1340 1310 1310 45000 1310
1997-03-24 1320 1320 1280 1280 30000 1280
1997-03-25 1290 1300 1270 1270 49000 1270
1997-03-26 1270 1280 1200 1210 221000 1210
1997-03-27 1220 1230 1200 1200 119000 1200
1997-03-28 1200 1220 1200 1220 81000 1220
1997-03-31 1220 1220 1200 1220 49000 1220
1997-04-01 1200 1200 1170 1180 170000 1180
1997-04-02 1200 1240 1180 1240 55000 1240
1997-04-03 1230 1240 1220 1230 115000 1230
1997-04-04 1270 1300 1250 1260 56000 1260
1997-04-07 1270 1270 1240 1270 101000 1270
1997-04-08 1280 1320 1280 1320 166000 1320
1997-04-09 1320 1350 1320 1350 68000 1350
1997-04-10 1330 1340 1320 1330 82000 1330
1997-04-11 1320 1320 1280 1280 49000 1280
1997-04-14 1290 1290 1240 1280 76000 1280
1997-04-15 1280 1280 1240 1260 73000 1260
1997-04-16 1240 1280 1240 1260 55000 1260
1997-04-17 1260 1280 1250 1260 217000 1260
1997-04-18 1300 1320 1300 1320 93000 1320
1997-04-21 1350 1350 1330 1330 82000 1330
1997-04-22 1330 1340 1330 1330 77000 1330
1997-04-23 1330 1350 1330 1340 52000 1340
1997-04-24 1350 1370 1340 1350 82000 1350
1997-04-25 1330 1360 1330 1330 115000 1330
1997-04-28 1320 1330 1310 1320 138000 1320
1997-04-30 1310 1430 1310 1430 116000 1430
1997-05-01 1410 1430 1400 1410 105000 1410
1997-05-02 1400 1420 1400 1420 19000 1420
1997-05-06 1460 1460 1440 1460 64000 1460
1997-05-07 1470 1500 1460 1460 157000 1460
1997-05-08 1450 1460 1450 1460 94000 1460
1997-05-09 1450 1450 1430 1430 40000 1430
1997-05-12 1390 1390 1370 1370 40000 1370
1997-05-13 1390 1390 1370 1370 58000 1370
1997-05-14 1370 1390 1370 1390 167000 1390
1997-05-15 1390 1420 1390 1420 33000 1420
1997-05-16 1410 1470 1410 1440 21000 1440
1997-05-19 1430 1430 1430 1430 10000 1430
1997-05-20 1450 1450 1420 1420 13000 1420
1997-05-21 1440 1440 1430 1440 34000 1440
1997-05-22 1430 1470 1430 1450 66000 1450
1997-05-23 1450 1460 1440 1450 21000 1450
1997-05-26 1460 1460 1440 1460 59000 1460
1997-05-27 1450 1450 1430 1430 19000 1430
1997-05-28 1430 1450 1420 1430 54000 1430
1997-05-29 1450 1460 1450 1460 69000 1460
1997-05-30 1460 1480 1460 1480 28000 1480
1997-06-02 1490 1520 1490 1520 55000 1520
1997-06-03 1520 1540 1520 1520 52000 1520
1997-06-04 1550 1580 1550 1550 40000 1550
1997-06-05 1580 1590 1570 1580 68000 1580
1997-06-06 1570 1570 1550 1550 44000 1550
1997-06-09 1570 1590 1560 1590 34000 1590
1997-06-10 1600 1600 1580 1580 62000 1580
1997-06-11 1590 1600 1580 1580 121000 1580
1997-06-12 1580 1590 1570 1580 49000 1580
1997-06-13 1580 1590 1560 1560 53000 1560
1997-06-16 1560 1560 1520 1520 53000 1520
1997-06-17 1520 1520 1510 1520 36000 1520
1997-06-18 1530 1550 1530 1550 18000 1550
1997-06-19 1540 1550 1530 1540 64000 1540
1997-06-20 1570 1570 1530 1570 37000 1570
1997-06-23 1550 1550 1540 1540 32000 1540
1997-06-24 1540 1550 1540 1540 155000 1540
1997-06-25 1520 1540 1520 1540 50000 1540
1997-06-26 1550 1560 1550 1550 84000 1550
1997-06-27 1550 1550 1500 1500 106000 1500
1997-06-30 1560 1560 1540 1540 72000 1540
1997-07-01 1560 1560 1520 1520 41000 1520
1997-07-02 1560 1560 1530 1540 40000 1540
1997-07-03 1550 1570 1540 1570 84000 1570
1997-07-04 1570 1580 1560 1560 40000 1560
1997-07-07 1590 1590 1550 1580 74000 1580
1997-07-08 1580 1580 1570 1570 39000 1570
1997-07-09 1570 1580 1570 1580 58000 1580
1997-07-10 1560 1590 1560 1590 46000 1590
1997-07-11 1570 1610 1570 1600 53000 1600
1997-07-14 1600 1600 1590 1590 54000 1590
1997-07-15 1600 1660 1600 1650 102000 1650
1997-07-16 1670 1680 1650 1680 158000 1680
1997-07-17 1700 1790 1700 1790 271000 1790
1997-07-18 1780 1780 1750 1780 171000 1780
1997-07-22 1750 1780 1700 1710 54000 1710
1997-07-23 1710 1710 1680 1710 16000 1710
1997-07-24 1680 1710 1670 1700 19000 1700
1997-07-25 1720 1720 1700 1700 76000 1700
1997-07-28 1710 1710 1700 1710 25000 1710
1997-07-29 1710 1710 1700 1700 62000 1700
1997-07-30 1690 1690 1670 1670 52000 1670
1997-07-31 1660 1670 1650 1650 37000 1650
1997-08-01 1680 1720 1660 1660 47000 1660
1997-08-04 1660 1660 1630 1630 9000 1630
1997-08-05 1660 1660 1600 1610 126000 1610
1997-08-06 1590 1610 1580 1610 106000 1610
1997-08-07 1560 1570 1550 1570 99000 1570
1997-08-08 1560 1600 1560 1590 69000 1590
1997-08-11 1530 1530 1520 1530 112000 1530
1997-08-12 1540 1560 1540 1550 133000 1550
1997-08-13 1580 1580 1560 1570 14000 1570
1997-08-14 1560 1630 1560 1630 57000 1630
1997-08-15 1630 1630 1580 1600 54000 1600
1997-08-18 1540 1550 1520 1540 85000 1540
1997-08-19 1550 1570 1550 1560 79000 1560
1997-08-20 1560 1580 1560 1570 61000 1570
1997-08-21 1570 1630 1570 1610 91000 1610
1997-08-22 1590 1590 1540 1570 66000 1570
1997-08-25 1560 1560 1530 1530 5000 1530
1997-08-26 1510 1540 1510 1520 40000 1520
1997-08-27 1540 1540 1520 1530 22000 1530
1997-08-28 1520 1540 1510 1510 49000 1510
1997-08-29 1480 1490 1460 1490 34000 1490
1997-09-01 1480 1480 1480 1480 6000 1480
1997-09-02 1480 1490 1470 1480 11000 1480
1997-09-03 1490 1510 1490 1510 633000 1510
1997-09-04 1510 1550 1500 1500 618000 1500
1997-09-05 1500 1510 1500 1510 32000 1510
1997-09-08 1490 1510 1490 1510 23000 1510
1997-09-09 1480 1500 1480 1480 83000 1480
1997-09-10 1480 1480 1440 1460 41000 1460
1997-09-11 1460 1460 1450 1450 32000 1450
1997-09-12 1420 1430 1400 1400 717000 1400
1997-09-16 1410 1440 1410 1420 13000 1420
1997-09-17 1400 1400 1320 1340 757000 1340
1997-09-18 1360 1360 1360 1360 2000 1360
1997-09-19 1360 1360 1330 1330 4000 1330
1997-09-22 1350 1410 1350 1410 38000 1410
1997-09-24 1400 1460 1400 1460 13000 1460
1997-09-25 1460 1480 1430 1440 114000 1440
1997-09-26 1460 1460 1460 1460 12000 1460
1997-09-29 1450 1490 1450 1450 27000 1450
1997-09-30 1430 1440 1430 1430 17000 1430
1997-10-01 1440 1440 1420 1430 30000 1430
1997-10-02 1440 1440 1430 1430 33000 1430
1997-10-03 1430 1460 1430 1460 15000 1460
1997-10-06 1500 1540 1500 1520 112000 1520
1997-10-07 1570 1600 1550 1560 128000 1560
1997-10-08 1590 1620 1590 1620 110000 1620
1997-10-09 1610 1620 1600 1620 172000 1620
1997-10-13 1560 1620 1560 1600 58000 1600
1997-10-14 1600 1630 1600 1620 276000 1620
1997-10-15 1630 1670 1620 1640 251000 1640
1997-10-16 1640 1680 1640 1660 233000 1660
1997-10-17 1630 1640 1630 1630 85000 1630
1997-10-20 1630 1640 1610 1640 58000 1640
1997-10-21 1640 1640 1600 1600 93000 1600
1997-10-22 1600 1630 1590 1610 110000 1610
1997-10-23 1550 1610 1550 1580 67000 1580
1997-10-24 1540 1580 1530 1580 29000 1580
1997-10-27 1580 1620 1580 1610 84000 1610
1997-10-28 1540 1540 1450 1450 68000 1450
1997-10-29 1520 1600 1520 1600 40000 1600
1997-10-30 1590 1600 1490 1490 78000 1490
1997-10-31 1490 1540 1490 1540 55000 1540
1997-11-04 1590 1590 1560 1560 41000 1560
1997-11-05 1620 1620 1550 1570 75000 1570
1997-11-06 1560 1610 1510 1530 202000 1530
1997-11-07 1560 1560 1520 1540 66000 1540
1997-11-10 1510 1530 1500 1530 33000 1530
1997-11-11 1530 1570 1530 1570 45000 1570
1997-11-12 1620 1620 1590 1620 93000 1620
1997-11-13 1540 1600 1540 1580 40000 1580
1997-11-14 1530 1530 1500 1500 28000 1500
1997-11-17 1480 1600 1480 1580 74000 1580
1997-11-18 1600 1620 1570 1600 61000 1600
1997-11-19 1550 1580 1550 1570 23000 1570
1997-11-20 1570 1590 1510 1520 26000 1520
1997-11-21 1520 1550 1520 1550 96000 1550
1997-11-25 1470 1470 1470 1470 12000 1470
1997-11-26 1490 1540 1470 1500 135000 1500
1997-11-27 1540 1540 1510 1540 29000 1540
1997-11-28 1530 1570 1530 1560 71000 1560
1997-12-01 1560 1590 1480 1480 57000 1480
1997-12-02 1500 1510 1490 1510 24000 1510
1997-12-03 1480 1480 1450 1450 30000 1450
1997-12-04 1440 1450 1420 1440 68000 1440
1997-12-05 1470 1480 1460 1480 79000 1480
1997-12-08 1480 1500 1480 1480 45000 1480
1997-12-09 1480 1510 1480 1510 48000 1510
1997-12-10 1500 1500 1490 1490 57000 1490
1997-12-11 1490 1490 1470 1470 154000 1470
1997-12-12 1470 1470 1460 1470 100000 1470
1997-12-15 1470 1470 1390 1390 70000 1390
1997-12-16 1420 1450 1420 1450 15000 1450
1997-12-17 1460 1500 1440 1500 17000 1500
1997-12-18 1510 1520 1500 1520 65000 1520
1997-12-19 1520 1520 1430 1430 30000 1430
1997-12-22 1410 1410 1370 1400 59000 1400
1997-12-24 1350 1410 1350 1410 30000 1410
1997-12-25 1400 1430 1400 1400 46000 1400
1997-12-26 1420 1420 1420 1420 10000 1420
1997-12-29 1400 1420 1400 1400 12000 1400
1997-12-30 1410 1460 1410 1460 10000 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。