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
1988-01-06 1600 1600 1600 1600 1000 1454.6
1988-01-07 1700 1700 1700 1700 2000 1545.5
1988-01-18 1660 1660 1650 1650 7000 1500
1988-01-20 1700 1700 1700 1700 1000 1545.5
1988-01-22 1650 1650 1650 1650 1000 1500
1988-01-23 1650 1650 1620 1620 3000 1472.7
1988-01-25 1630 1630 1630 1630 1000 1481.8
1988-01-26 1660 1660 1660 1660 1000 1509.1
1988-01-27 1670 1700 1670 1700 2000 1545.5
1988-01-28 1670 1700 1670 1700 5000 1545.5
1988-01-29 1660 1660 1660 1660 1000 1509.1
1988-01-30 1700 1700 1660 1660 17000 1509.1
1988-02-02 1660 1740 1660 1740 14000 1581.8
1988-02-03 1770 1950 1770 1950 34000 1772.7
1988-02-04 1960 2080 1950 2080 61000 1890.9
1988-02-05 2060 2100 2040 2060 28000 1872.7
1988-02-06 2060 2090 2050 2080 14000 1890.9
1988-02-08 2100 2130 2090 2130 21000 1936.4
1988-02-09 2050 2100 2050 2100 17000 1909.1
1988-02-10 2130 2180 2130 2160 90000 1963.6
1988-02-12 2150 2200 2150 2160 28000 1963.6
1988-02-15 2160 2160 2100 2160 14000 1963.6
1988-02-16 2140 2160 2140 2140 144000 1945.5
1988-02-17 2160 2240 2160 2190 11000 1990.9
1988-02-18 2190 2190 2170 2170 7000 1972.7
1988-02-19 2190 2190 2150 2170 10000 1972.7
1988-02-22 2170 2200 2170 2180 4000 1981.8
1988-02-23 2180 2180 2100 2100 2000 1909.1
1988-02-24 2150 2150 2140 2140 4000 1945.5
1988-02-29 2090 2200 2090 2200 9000 2000
1988-03-01 2140 2150 2100 2150 28000 1954.6
1988-03-02 2110 2190 2110 2190 97000 1990.9
1988-03-03 2150 2150 2150 2150 10000 1954.6
1988-03-04 2080 2080 2040 2040 2000 1854.6
1988-03-07 2060 2070 2060 2070 85000 1881.8
1988-03-10 2060 2100 2060 2100 16000 1909.1
1988-03-14 2020 2100 2020 2100 5000 1909.1
1988-03-16 2050 2070 2050 2070 2000 1881.8
1988-03-17 2070 2070 2070 2070 1000 1881.8
1988-03-18 2070 2070 2070 2070 4000 1881.8
1988-03-23 2040 2040 2030 2030 4000 1845.5
1988-03-24 2020 2040 2020 2040 15000 1854.6
1988-03-25 2030 2040 2030 2040 9000 1854.6
1988-03-26 2040 2100 2040 2050 11000 1863.6
1988-03-28 1990 1990 1990 1990 1000 1809.1
1988-03-29 2050 2050 2050 2050 5000 1863.6
1988-03-30 2050 2100 2050 2100 12000 1909.1
1988-03-31 2100 2100 2100 2100 2000 1909.1
1988-04-04 2060 2060 2060 2060 1000 1872.7
1988-04-06 2060 2060 2060 2060 1000 1872.7
1988-04-07 2050 2050 2050 2050 4000 1863.6
1988-04-11 2070 2070 2070 2070 1000 1881.8
1988-04-12 2060 2070 2060 2070 15000 1881.8
1988-04-13 2100 2140 2100 2140 14000 1945.5
1988-04-14 2180 2210 2180 2180 15000 1981.8
1988-04-15 2210 2260 2200 2230 23000 2027.3
1988-04-18 2290 2290 2270 2290 15000 2081.8
1988-04-19 2300 2330 2270 2290 24000 2081.8
1988-04-20 2270 2270 2230 2230 14000 2027.3
1988-04-22 2240 2310 2230 2310 31000 2100
1988-04-23 2250 2250 2250 2250 1000 2045.5
1988-04-25 2250 2250 2250 2250 2000 2045.5
1988-04-28 2250 2260 2250 2250 8000 2045.5
1988-04-30 2260 2270 2250 2270 4000 2063.6
1988-05-06 2270 2290 2270 2290 205000 2081.8
1988-05-07 2300 2350 2290 2340 16000 2127.3
1988-05-09 2350 2350 2350 2350 12000 2136.4
1988-05-10 2360 2400 2340 2400 39000 2181.8
1988-05-11 2400 2400 2350 2350 47000 2136.4
1988-05-12 2350 2350 2350 2350 1000 2136.4
1988-05-13 2380 2440 2380 2440 36000 2218.2
1988-05-16 2450 2450 2430 2440 20000 2218.2
1988-05-17 2440 2440 2400 2400 5000 2181.8
1988-05-18 2410 2410 2400 2400 3000 2181.8
1988-05-19 2410 2410 2400 2400 6000 2181.8
1988-05-20 2390 2400 2390 2400 10000 2181.8
1988-05-23 2350 2350 2350 2350 1000 2136.4
1988-05-24 2380 2380 2380 2380 2000 2163.6
1988-05-25 2380 2380 2380 2380 1000 2163.6
1988-05-26 2360 2360 2360 2360 7000 2145.5
1988-05-27 2380 2400 2380 2400 20000 2181.8
1988-05-30 2400 2400 2400 2400 6000 2181.8
1988-05-31 2400 2400 2380 2380 13000 2163.6
1988-06-01 2400 2400 2380 2400 20000 2181.8
1988-06-02 2400 2400 2400 2400 3000 2181.8
1988-06-03 2400 2400 2380 2380 4000 2163.6
1988-06-04 2350 2350 2350 2350 1000 2136.4
1988-06-07 2380 2400 2380 2400 3000 2181.8
1988-06-08 2390 2390 2390 2390 1000 2172.7
1988-06-13 2350 2350 2350 2350 1000 2136.4
1988-06-14 2350 2350 2350 2350 2000 2136.4
1988-06-15 2340 2340 2300 2300 2000 2090.9
1988-06-17 2350 2350 2350 2350 5000 2136.4
1988-06-20 2340 2340 2290 2290 9000 2081.8
1988-06-22 2290 2290 2290 2290 1000 2081.8
1988-06-23 2290 2290 2290 2290 30000 2081.8
1988-06-25 2280 2280 2280 2280 1000 2072.7
1988-06-27 2280 2280 2280 2280 1000 2072.7
1988-06-28 2260 2260 2260 2260 1000 2054.6
1988-06-29 2220 2280 2220 2280 8000 2072.7
1988-06-30 2280 2280 2280 2280 7000 2072.7
1988-07-01 2280 2300 2280 2300 16000 2090.9
1988-07-12 2260 2260 2200 2260 17000 2054.6
1988-07-13 2240 2240 2240 2240 1000 2036.4
1988-07-14 2250 2350 2250 2340 25000 2127.3
1988-07-15 2340 2340 2340 2340 2000 2127.3
1988-07-21 2290 2290 2290 2290 1000 2081.8
1988-07-23 2290 2300 2290 2300 2000 2090.9
1988-07-29 2290 2290 2290 2290 1000 2081.8
1988-07-30 2300 2400 2300 2400 43000 2181.8
1988-08-01 2350 2350 2350 2350 1000 2136.4
1988-08-02 2300 2300 2300 2300 1000 2090.9
1988-08-09 2200 2200 2200 2200 1000 2000
1988-08-10 2200 2200 2200 2200 3000 2000
1988-08-16 2050 2050 2050 2050 2000 1863.6
1988-08-19 2050 2050 2050 2050 3000 1863.6
1988-08-25 2050 2050 2050 2050 1000 1863.6
1988-08-26 2050 2050 2050 2050 156000 1863.6
1988-08-30 2010 2010 2010 2010 1000 1827.3
1988-08-31 2050 2050 2050 2050 3000 1863.6
1988-09-05 2010 2010 2010 2010 1000 1827.3
1988-09-06 2040 2040 2040 2040 21000 1854.6
1988-09-07 2000 2000 2000 2000 2000 1818.2
1988-09-08 2000 2000 2000 2000 2000 1818.2
1988-09-30 1930 2050 1930 2050 8000 1863.6
1988-10-01 2040 2040 2040 2040 1000 1854.6
1988-10-14 1840 1840 1840 1840 2000 1672.7
1988-10-24 1750 1750 1750 1750 1000 1590.9
1988-10-25 1750 1750 1750 1750 2000 1590.9
1988-10-26 1720 1720 1720 1720 5000 1563.6
1988-10-27 1700 1700 1700 1700 2000 1545.5
1988-10-28 1700 1700 1700 1700 4000 1545.5
1988-10-31 1700 1700 1700 1700 1000 1545.5
1988-11-02 1700 1740 1700 1740 8000 1581.8
1988-11-05 1720 1720 1700 1700 3000 1545.5
1988-11-08 1700 1700 1700 1700 1000 1545.5
1988-11-09 1700 1700 1700 1700 1000 1545.5
1988-11-22 1680 1680 1680 1680 1000 1527.3
1988-11-24 1680 1680 1580 1580 5000 1436.4
1988-11-26 1690 1690 1690 1690 263000 1536.4
1988-11-28 1780 1820 1750 1810 32000 1645.5
1988-11-29 1900 1950 1900 1950 7000 1772.7
1988-11-30 2000 2000 1950 1950 12000 1772.7
1988-12-01 1950 1950 1950 1950 1000 1772.7
1988-12-02 1900 1900 1900 1900 1000 1727.3
1988-12-08 1900 1900 1900 1900 1000 1727.3
1988-12-20 1890 1900 1890 1900 104000 1727.3
1988-12-21 1900 1900 1900 1900 1000 1727.3
1988-12-22 1880 1880 1880 1880 2000 1709.1
1988-12-23 1890 1890 1890 1890 4000 1718.2
1988-12-28 1860 1900 1860 1900 9000 1727.3


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。