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
1987-01-07 2020 2020 2020 2020 2000 1836.4
1987-01-08 2020 2020 2020 2020 2000 1836.4
1987-01-09 2030 2030 2020 2020 4000 1836.4
1987-01-12 2030 2030 2030 2030 2000 1845.5
1987-01-13 2090 2090 2090 2090 2000 1900
1987-01-14 2070 2080 2020 2020 3000 1836.4
1987-01-16 2020 2020 2020 2020 3000 1836.4
1987-01-19 2020 2020 2020 2020 1000 1836.4
1987-01-20 2010 2010 2000 2000 12000 1818.2
1987-01-22 2000 2000 2000 2000 2000 1818.2
1987-01-24 2010 2010 2010 2010 1000 1827.3
1987-01-26 2010 2010 2010 2010 1000 1827.3
1987-01-27 2000 2000 2000 2000 6000 1818.2
1987-01-28 2000 2000 2000 2000 5000 1818.2
1987-01-29 2000 2000 2000 2000 18000 1818.2
1987-01-30 2010 2010 2000 2000 5000 1818.2
1987-01-31 2000 2030 2000 2030 10000 1845.5
1987-02-02 2000 2000 2000 2000 3000 1818.2
1987-02-03 1980 2000 1980 2000 5000 1818.2
1987-02-04 2000 2000 1980 2000 4000 1818.2
1987-02-05 2000 2000 2000 2000 1000 1818.2
1987-02-06 2000 2000 2000 2000 2000 1818.2
1987-02-09 2010 2010 2010 2010 1000 1827.3
1987-02-10 2010 2010 2000 2000 4000 1818.2
1987-02-12 2000 2000 2000 2000 2000 1818.2
1987-02-13 2000 2000 2000 2000 1000 1818.2
1987-02-16 2000 2020 1960 2020 5000 1836.4
1987-02-17 2020 2050 2000 2020 4000 1836.4
1987-02-18 2050 2070 2040 2040 19000 1854.6
1987-02-19 2070 2100 2070 2100 39000 1909.1
1987-02-20 2300 2300 2300 2300 5000 2090.9
1987-02-23 2330 2330 2290 2290 7000 2081.8
1987-02-25 2110 2110 2110 2110 5000 1918.2
1987-02-26 2080 2080 2060 2060 2000 1872.7
1987-02-27 2000 2000 2000 2000 7000 1818.2
1987-02-28 1940 1940 1940 1940 3000 1763.6
1987-03-02 1940 1940 1900 1900 3000 1727.3
1987-03-03 1940 1940 1900 1900 3000 1727.3
1987-03-04 1910 1910 1900 1900 7000 1727.3
1987-03-07 1910 1910 1910 1910 1000 1736.4
1987-03-09 1900 1910 1880 1910 15000 1736.4
1987-03-10 1910 1910 1900 1900 3000 1727.3
1987-03-11 1900 2000 1900 2000 68000 1818.2
1987-03-13 2000 2000 2000 2000 139000 1818.2
1987-03-16 2000 2000 2000 2000 10000 1818.2
1987-03-17 1980 1980 1980 1980 1000 1800
1987-03-19 1900 1960 1900 1950 108000 1772.7
1987-03-23 1890 1890 1850 1850 10000 1681.8
1987-03-25 1890 1890 1850 1850 4000 1681.8
1987-03-26 1900 1900 1890 1890 153000 1718.2
1987-03-27 1860 1860 1820 1850 6000 1681.8
1987-03-28 1850 1850 1850 1850 1000 1681.8
1987-03-31 1790 1790 1790 1790 2000 1627.3
1987-04-01 1800 1800 1800 1800 10000 1636.4
1987-04-02 1800 1800 1800 1800 2000 1636.4
1987-04-03 1770 1770 1710 1710 5000 1554.6
1987-04-06 1660 1660 1650 1650 2000 1500
1987-04-08 1650 1650 1650 1650 1000 1500
1987-04-09 1640 1640 1600 1600 8000 1454.6
1987-04-15 1490 1490 1480 1480 3000 1345.5
1987-04-16 1400 1400 1400 1400 6000 1272.7
1987-04-17 1360 1380 1360 1380 6000 1254.6
1987-04-22 1590 1590 1580 1580 8000 1436.4
1987-04-23 1550 1550 1550 1550 4000 1409.1
1987-04-24 1500 1500 1480 1500 13000 1363.6
1987-05-11 1360 1360 1360 1360 6000 1236.4
1987-05-14 1420 1420 1400 1400 10000 1272.7
1987-05-19 1510 1550 1510 1550 3000 1409.1
1987-05-20 1550 1610 1550 1550 15000 1409.1
1987-05-21 1530 1530 1530 1530 2000 1390.9
1987-05-22 1530 1530 1530 1530 4000 1390.9
1987-05-23 1500 1530 1500 1530 6000 1390.9
1987-05-27 1590 1590 1590 1590 6000 1445.5
1987-05-28 1620 1680 1620 1660 16000 1509.1
1987-05-29 1660 1720 1660 1720 49000 1563.6
1987-05-30 1750 1790 1750 1790 37000 1627.3
1987-06-01 1790 1790 1770 1780 6000 1618.2
1987-06-02 1750 1810 1740 1810 27000 1645.5
1987-06-03 1780 1850 1750 1850 23000 1681.8
1987-06-04 1880 1880 1880 1880 5000 1709.1
1987-06-05 1890 1900 1850 1850 24000 1681.8
1987-06-06 1860 1860 1850 1850 10000 1681.8
1987-06-08 1850 1850 1850 1850 2000 1681.8
1987-06-09 1900 1900 1900 1900 8000 1727.3
1987-06-10 1890 1900 1850 1850 108000 1681.8
1987-06-11 1800 1800 1800 1800 1000 1636.4
1987-06-15 1890 1940 1890 1940 27000 1763.6
1987-06-16 2000 2000 1970 2000 21000 1818.2
1987-06-17 2010 2010 2000 2000 5000 1818.2
1987-06-18 1990 2000 1990 2000 2000 1818.2
1987-06-19 1990 1990 1990 1990 6000 1809.1
1987-06-22 1990 2040 1990 2040 21000 1854.6
1987-06-23 2050 2170 2050 2170 104000 1972.7
1987-06-24 2190 2230 2180 2200 21000 2000
1987-06-25 2220 2240 2210 2240 22000 2036.4
1987-06-26 2240 2240 2200 2200 7000 2000
1987-06-29 2190 2190 2190 2190 1000 1990.9
1987-07-01 2150 2270 2150 2270 17000 2063.6
1987-07-02 2270 2270 2230 2230 2000 2027.3
1987-07-03 2230 2300 2230 2300 19000 2090.9
1987-07-04 2250 2250 2230 2230 3000 2027.3
1987-07-06 2180 2180 2180 2180 2000 1981.8
1987-07-07 2180 2180 2180 2180 1000 1981.8
1987-07-09 1980 1980 1980 1980 10000 1800
1987-07-10 1950 2040 1950 2040 14000 1854.6
1987-07-13 2060 2060 2060 2060 3000 1872.7
1987-07-14 2000 2000 2000 2000 2000 1818.2
1987-07-15 2000 2000 2000 2000 1000 1818.2
1987-07-17 1940 2000 1940 2000 22000 1818.2
1987-07-21 2000 2040 2000 2040 12000 1854.6
1987-07-23 2000 2000 2000 2000 26000 1818.2
1987-07-24 2070 2130 2070 2130 17000 1936.4
1987-07-25 2130 2150 2130 2150 12000 1954.6
1987-07-28 2150 2150 2150 2150 15000 1954.6
1987-07-29 2110 2200 2110 2200 58000 2000
1987-07-30 2240 2240 2230 2230 51000 2027.3
1987-07-31 2230 2250 2150 2200 27000 2000
1987-08-01 2160 2240 2160 2200 8000 2000
1987-08-03 2250 2250 2210 2250 25000 2045.5
1987-08-04 2210 2350 2210 2350 36000 2136.4
1987-08-05 2270 2270 2270 2270 4000 2063.6
1987-08-06 2290 2290 2290 2290 1000 2081.8
1987-08-07 2200 2200 2200 2200 3000 2000
1987-08-10 2200 2200 2200 2200 3000 2000
1987-08-13 2200 2250 2200 2250 158000 2045.5
1987-08-14 2250 2250 2200 2200 26000 2000
1987-08-17 2240 2250 2200 2250 148000 2045.5
1987-08-18 2250 2300 2250 2300 23000 2090.9
1987-08-19 2150 2150 2150 2150 8000 1954.6
1987-08-20 2140 2150 2140 2150 5000 1954.6
1987-08-21 2150 2150 2100 2100 16000 1909.1
1987-08-22 2100 2100 2100 2100 2000 1909.1
1987-08-25 2100 2100 2100 2100 11000 1909.1
1987-08-26 2100 2100 2100 2100 14000 1909.1
1987-08-27 2220 2220 2200 2200 9000 2000
1987-08-28 2200 2350 2200 2250 175000 2045.5
1987-08-29 2300 2300 2300 2300 10000 2090.9
1987-09-01 2290 2290 2290 2290 5000 2081.8
1987-09-08 2100 2100 2100 2100 2000 1909.1
1987-09-09 2100 2100 2100 2100 1000 1909.1
1987-09-10 2100 2100 2100 2100 1000 1909.1
1987-09-14 2100 2100 2100 2100 3000 1909.1
1987-09-16 2100 2100 2060 2060 5000 1872.7
1987-09-17 2060 2060 2060 2060 1000 1872.7
1987-09-22 2060 2060 2060 2060 7000 1872.7
1987-09-24 2050 2050 2050 2050 3000 1863.6
1987-09-26 1890 1890 1840 1840 5000 1672.7
1987-09-30 1910 1910 1910 1910 1000 1736.4
1987-10-01 1920 1920 1920 1920 1000 1745.5
1987-10-02 1930 1930 1930 1930 1000 1754.6
1987-10-05 1950 1950 1950 1950 1000 1772.7
1987-10-06 1950 2010 1950 2000 25000 1818.2
1987-10-09 2020 2020 2020 2020 1000 1836.4
1987-10-12 2000 2000 2000 2000 2000 1818.2
1987-10-14 2010 2010 2010 2010 8000 1827.3
1987-10-15 1990 2000 1950 1950 4000 1772.7
1987-10-16 1970 1970 1970 1970 1000 1790.9
1987-10-19 1950 1950 1950 1950 2000 1772.7
1987-10-21 1900 1900 1900 1900 2000 1727.3
1987-10-22 1900 2000 1900 2000 7000 1818.2
1987-10-23 1960 1960 1940 1940 5000 1763.6
1987-10-24 1950 1950 1950 1950 13000 1772.7
1987-10-26 1800 1800 1800 1800 5000 1636.4
1987-10-27 1770 1800 1770 1770 7000 1609.1
1987-10-28 1770 1770 1770 1770 5000 1609.1
1987-10-31 1710 1750 1710 1750 26000 1590.9
1987-11-02 1750 1750 1750 1750 8000 1590.9
1987-11-04 1750 1750 1700 1700 3000 1545.5
1987-11-05 1700 1700 1700 1700 2000 1545.5
1987-11-13 1650 1670 1650 1670 4000 1518.2
1987-11-17 1650 1650 1650 1650 2000 1500
1987-11-18 1650 1650 1600 1600 2000 1454.6
1987-11-24 1540 1540 1540 1540 22000 1400
1987-11-25 1570 1570 1570 1570 2000 1427.3
1987-11-26 1540 1540 1520 1520 4000 1381.8
1987-11-27 1600 1600 1600 1600 6000 1454.6
1987-12-09 1550 1600 1550 1600 3000 1454.6
1987-12-14 1600 1600 1600 1600 1000 1454.6
1987-12-16 1570 1600 1570 1600 3000 1454.6
1987-12-17 1600 1600 1600 1600 3000 1454.6
1987-12-21 1600 1600 1600 1600 4000 1454.6
1987-12-22 1570 1600 1570 1600 7000 1454.6
1987-12-23 1570 1570 1550 1550 4000 1409.1


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。