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
1998-01-05 1520 1520 1500 1520 7000 1520
1998-01-06 1410 1420 1410 1420 10000 1420
1998-01-07 1400 1410 1390 1390 20000 1390
1998-01-08 1390 1430 1350 1350 38000 1350
1998-01-09 1370 1370 1280 1280 19000 1280
1998-01-12 1230 1230 1180 1190 41000 1190
1998-01-13 1170 1180 1110 1110 49000 1110
1998-01-14 1110 1120 1090 1120 79000 1120
1998-01-16 1240 1320 1240 1320 21000 1320
1998-01-19 1300 1310 1260 1280 42000 1280
1998-01-20 1280 1280 1240 1240 40000 1240
1998-01-21 1220 1240 1220 1230 110000 1230
1998-01-22 1230 1240 1200 1200 98000 1200
1998-01-23 1200 1200 1200 1200 58000 1200
1998-01-26 1220 1270 1200 1220 153000 1220
1998-01-27 1220 1290 1210 1280 35000 1280
1998-01-28 1290 1320 1290 1300 39000 1300
1998-01-29 1320 1330 1270 1270 74000 1270
1998-01-30 1270 1270 1220 1220 26000 1220
1998-02-02 1210 1250 1210 1250 106000 1250
1998-02-03 1250 1270 1250 1250 22000 1250
1998-02-04 1250 1260 1240 1250 29000 1250
1998-02-05 1250 1250 1240 1240 35000 1240
1998-02-06 1240 1240 1220 1220 8000 1220
1998-02-09 1210 1230 1200 1230 35000 1230
1998-02-10 1270 1270 1260 1270 8000 1270
1998-02-12 1260 1270 1250 1270 28000 1270
1998-02-13 1260 1260 1240 1240 11000 1240
1998-02-16 1220 1220 1220 1220 3000 1220
1998-02-17 1230 1240 1230 1230 11000 1230
1998-02-18 1260 1260 1250 1260 9000 1260
1998-02-19 1260 1260 1260 1260 22000 1260
1998-02-20 1280 1280 1250 1270 19000 1270
1998-02-23 1230 1270 1230 1270 132000 1270
1998-02-24 1300 1330 1280 1310 100000 1310
1998-02-25 1290 1300 1270 1280 41000 1280
1998-02-26 1300 1300 1300 1300 9000 1300
1998-02-27 1300 1300 1280 1280 20000 1280
1998-03-02 1310 1330 1310 1320 43000 1320
1998-03-03 1320 1350 1320 1350 182000 1350
1998-03-04 1340 1370 1340 1370 56000 1370
1998-03-05 1370 1370 1350 1370 44000 1370
1998-03-06 1350 1370 1340 1360 67000 1360
1998-03-09 1350 1350 1320 1340 78000 1340
1998-03-10 1320 1350 1320 1340 115000 1340
1998-03-11 1350 1350 1330 1350 58000 1350
1998-03-12 1320 1320 1300 1300 61000 1300
1998-03-13 1300 1320 1260 1320 33000 1320
1998-03-16 1320 1320 1270 1290 61000 1290
1998-03-17 1270 1270 1270 1270 6000 1270
1998-03-18 1270 1270 1250 1250 26000 1250
1998-03-19 1240 1260 1230 1240 37000 1240
1998-03-20 1220 1240 1220 1240 73000 1240
1998-03-23 1240 1250 1220 1220 78000 1220
1998-03-24 1220 1240 1200 1230 110000 1230
1998-03-25 1230 1250 1200 1250 115000 1250
1998-03-26 1240 1280 1240 1260 11000 1260
1998-03-27 1270 1330 1260 1320 44000 1320
1998-03-30 1310 1340 1310 1320 51000 1320
1998-03-31 1320 1320 1300 1320 32000 1320
1998-04-01 1330 1380 1330 1370 60000 1370
1998-04-02 1370 1390 1370 1390 46000 1390
1998-04-03 1370 1390 1350 1370 134000 1370
1998-04-06 1350 1380 1350 1380 82000 1380
1998-04-07 1370 1370 1350 1360 90000 1360
1998-04-08 1340 1370 1330 1360 32000 1360
1998-04-09 1340 1370 1330 1350 43000 1350
1998-04-10 1330 1340 1320 1340 52000 1340
1998-04-13 1360 1379 1350 1379 91000 1379
1998-04-14 1394 1410 1393 1410 39000 1410
1998-04-15 1420 1470 1420 1451 116000 1451
1998-04-16 1480 1500 1470 1470 109000 1470
1998-04-17 1490 1490 1471 1471 87000 1471
1998-04-20 1432 1440 1412 1440 21000 1440
1998-04-21 1470 1470 1455 1470 33000 1470
1998-04-22 1485 1495 1469 1489 53000 1489
1998-04-23 1500 1510 1500 1506 46000 1506
1998-04-24 1523 1581 1522 1581 66000 1581
1998-04-27 1600 1600 1565 1565 90000 1565
1998-04-28 1554 1565 1549 1564 118000 1564
1998-04-30 1590 1590 1580 1585 27000 1585
1998-05-01 1584 1599 1584 1595 124000 1595
1998-05-06 1600 1600 1580 1600 65000 1600
1998-05-07 1553 1580 1540 1580 25000 1580
1998-05-08 1555 1580 1555 1580 15000 1580
1998-05-11 1596 1620 1596 1620 86000 1620
1998-05-12 1620 1620 1610 1611 63000 1611
1998-05-13 1620 1630 1601 1630 62000 1630
1998-05-14 1640 1640 1617 1630 76000 1630
1998-05-15 1600 1600 1594 1600 14000 1600
1998-05-18 1597 1597 1550 1564 22000 1564
1998-05-19 1570 1580 1560 1560 59000 1560
1998-05-20 1570 1585 1560 1572 33000 1572
1998-05-21 1573 1578 1573 1575 23000 1575
1998-05-22 1600 1640 1600 1640 49000 1640
1998-05-25 1660 1660 1640 1655 125000 1655
1998-05-26 1680 1700 1670 1670 44000 1670
1998-05-27 1697 1697 1660 1665 19000 1665
1998-05-28 1665 1690 1655 1690 61000 1690
1998-05-29 1640 1660 1640 1660 11000 1660
1998-06-01 1650 1661 1650 1661 17000 1661
1998-06-02 1631 1631 1630 1630 5000 1630
1998-06-03 1645 1660 1640 1660 38000 1660
1998-06-04 1630 1680 1630 1680 24000 1680
1998-06-05 1695 1695 1670 1680 42000 1680
1998-06-08 1690 1695 1680 1685 106000 1685
1998-06-09 1655 1660 1655 1655 86000 1655
1998-06-10 1685 1685 1680 1685 16000 1685
1998-06-11 1685 1689 1675 1689 39000 1689
1998-06-12 1695 1695 1678 1678 71000 1678
1998-06-15 1648 1648 1648 1648 1000 1648
1998-06-16 1618 1626 1618 1626 12000 1626
1998-06-17 1600 1650 1600 1650 17000 1650
1998-06-18 1661 1674 1661 1665 17000 1665
1998-06-19 1640 1650 1615 1615 26000 1615
1998-06-22 1600 1615 1600 1615 18000 1615
1998-06-23 1616 1618 1616 1618 48000 1618
1998-06-24 1611 1669 1611 1651 16000 1651
1998-06-25 1631 1637 1631 1637 13000 1637
1998-06-26 1645 1660 1645 1660 14000 1660
1998-06-29 1645 1665 1645 1652 59000 1652
1998-06-30 1653 1680 1652 1652 47000 1652
1998-07-01 1650 1652 1635 1635 140000 1635
1998-07-02 1605 1640 1605 1640 13000 1640
1998-07-03 1645 1655 1630 1630 23000 1630
1998-07-06 1605 1660 1605 1659 22000 1659
1998-07-07 1700 1700 1690 1690 74000 1690
1998-07-08 1689 1691 1689 1691 66000 1691
1998-07-09 1691 1700 1691 1700 13000 1700
1998-07-10 1700 1710 1700 1700 96000 1700
1998-07-13 1700 1740 1700 1735 134000 1735
1998-07-14 1750 1750 1730 1730 68000 1730
1998-07-15 1730 1731 1722 1722 457000 1722
1998-07-16 1730 1730 1722 1730 19000 1730
1998-07-17 1739 1749 1735 1749 84000 1749
1998-07-21 1750 1750 1722 1725 104000 1725
1998-07-22 1725 1731 1715 1715 94000 1715
1998-07-23 1710 1710 1705 1705 55000 1705
1998-07-24 1700 1701 1684 1690 67000 1690
1998-07-27 1690 1690 1673 1680 42000 1680
1998-07-28 1710 1740 1690 1740 51000 1740
1998-07-29 1710 1721 1710 1721 17000 1721
1998-07-30 1740 1743 1739 1743 51000 1743
1998-07-31 1750 1760 1745 1760 22000 1760
1998-08-03 1760 1770 1760 1762 27000 1762
1998-08-04 1780 1780 1760 1760 24000 1760
1998-08-05 1737 1767 1737 1751 12000 1751
1998-08-06 1749 1760 1749 1760 14000 1760
1998-08-07 1760 1780 1760 1780 73000 1780
1998-08-10 1780 1810 1780 1801 76000 1801
1998-08-11 1801 1802 1763 1770 68000 1770
1998-08-12 1730 1740 1730 1740 12000 1740
1998-08-13 1720 1760 1720 1758 14000 1758
1998-08-14 1758 1758 1750 1750 25000 1750
1998-08-17 1720 1720 1676 1680 18000 1680
1998-08-18 1664 1700 1660 1681 47000 1681
1998-08-19 1651 1695 1651 1695 44000 1695
1998-08-20 1695 1711 1695 1700 48000 1700
1998-08-21 1690 1690 1690 1690 2000 1690
1998-08-24 1690 1690 1680 1680 36000 1680
1998-08-25 1711 1749 1711 1748 35000 1748
1998-08-26 1740 1749 1740 1745 49000 1745
1998-08-27 1726 1727 1725 1727 15000 1727
1998-08-28 1720 1720 1675 1704 62000 1704
1998-08-31 1700 1739 1700 1738 7000 1738
1998-09-01 1701 1701 1700 1700 23000 1700
1998-09-02 1700 1700 1698 1699 7000 1699
1998-09-03 1699 1699 1680 1699 90000 1699
1998-09-04 1699 1726 1690 1698 32000 1698
1998-09-07 1699 1729 1699 1714 97000 1714
1998-09-08 1720 1720 1707 1716 102000 1716
1998-09-09 1717 1717 1690 1699 63000 1699
1998-09-10 1700 1700 1679 1680 24000 1680
1998-09-11 1650 1650 1600 1601 87000 1601
1998-09-14 1601 1610 1550 1555 524000 1555
1998-09-16 1555 1555 1479 1479 38000 1479
1998-09-17 1479 1479 1280 1330 75000 1330
1998-09-18 1331 1354 1331 1354 36000 1354
1998-09-21 1339 1339 1325 1334 27000 1334
1998-09-22 1341 1341 1339 1339 5000 1339
1998-09-24 1338 1338 1331 1334 30000 1334
1998-09-25 1349 1349 1330 1330 7000 1330
1998-09-28 1370 1380 1369 1380 40000 1380
1998-09-29 1384 1420 1380 1420 23000 1420
1998-09-30 1461 1461 1370 1370 58000 1370
1998-10-01 1350 1350 1310 1320 40000 1320
1998-10-02 1300 1300 1299 1299 15000 1299
1998-10-05 1300 1300 1250 1253 92000 1253
1998-10-06 1220 1220 1111 1122 153000 1122
1998-10-07 1156 1191 1156 1183 44000 1183
1998-10-08 1103 1111 1100 1101 150000 1101
1998-10-09 1010 1030 1007 1015 203000 1015
1998-10-12 1008 1015 980 1015 82000 1015
1998-10-13 1000 1025 990 990 90000 990
1998-10-14 1020 1020 985 1000 37000 1000
1998-10-15 1012 1012 990 1010 46000 1010
1998-10-16 1031 1063 1000 1000 82000 1000
1998-10-19 1000 1005 1000 1005 48000 1005
1998-10-20 1022 1068 1020 1068 84000 1068
1998-10-21 1068 1110 1040 1052 145000 1052
1998-10-22 1064 1100 1064 1080 69000 1080
1998-10-23 1089 1131 1088 1110 59000 1110
1998-10-26 1123 1131 1110 1131 30000 1131
1998-10-27 1123 1123 1081 1107 41000 1107
1998-10-28 1106 1106 1104 1105 11000 1105
1998-10-29 1105 1105 1099 1099 9000 1099
1998-10-30 1099 1099 1050 1050 16000 1050
1998-11-02 1044 1052 1044 1050 39000 1050
1998-11-04 1051 1100 1051 1100 45000 1100
1998-11-05 1200 1204 1200 1200 36000 1200
1998-11-06 1200 1200 1150 1150 63000 1150
1998-11-09 1150 1165 1150 1158 15000 1158
1998-11-10 1138 1140 1131 1131 3000 1131
1998-11-11 1131 1151 1130 1150 28000 1150
1998-11-12 1145 1161 1139 1154 53000 1154
1998-11-13 1156 1166 1150 1157 59000 1157
1998-11-16 1159 1185 1159 1180 36000 1180
1998-11-17 1181 1210 1181 1209 41000 1209
1998-11-18 1229 1254 1229 1254 35000 1254
1998-11-19 1253 1255 1233 1233 72000 1233
1998-11-20 1233 1256 1233 1256 20000 1256
1998-11-24 1257 1280 1250 1280 24000 1280
1998-11-25 1281 1330 1281 1330 31000 1330
1998-11-26 1350 1350 1320 1320 20000 1320
1998-11-27 1360 1360 1334 1334 16000 1334
1998-11-30 1334 1355 1334 1348 28000 1348
1998-12-01 1333 1339 1317 1322 36000 1322
1998-12-02 1342 1342 1330 1330 24000 1330
1998-12-03 1330 1330 1309 1309 66000 1309
1998-12-04 1300 1300 1260 1260 14000 1260
1998-12-07 1279 1279 1260 1265 94000 1265
1998-12-08 1278 1279 1278 1278 34000 1278
1998-12-09 1291 1291 1287 1287 21000 1287
1998-12-10 1300 1300 1299 1300 56000 1300
1998-12-11 1290 1290 1255 1255 34000 1255
1998-12-14 1255 1265 1234 1234 41000 1234
1998-12-15 1214 1245 1214 1240 70000 1240
1998-12-16 1220 1221 1209 1211 17000 1211
1998-12-17 1231 1278 1209 1259 38000 1259
1998-12-18 1271 1271 1250 1250 25000 1250
1998-12-21 1220 1220 1210 1219 40000 1219
1998-12-22 1179 1209 1153 1200 30000 1200
1998-12-24 1158 1158 1158 1158 14000 1158
1998-12-25 1157 1159 1147 1148 42000 1148
1998-12-28 1148 1148 1140 1140 13000 1140
1998-12-29 1129 1129 1119 1125 57000 1125
1998-12-30 1131 1131 1131 1131 13000 1131


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。