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
1989-01-04 1900 1950 1900 1950 2000 1772.7
1989-01-09 1940 1940 1940 1940 1000 1763.6
1989-01-10 1940 1940 1940 1940 1000 1763.6
1989-01-17 1940 1940 1940 1940 1000 1763.6
1989-01-18 1900 1900 1900 1900 1000 1727.3
1989-01-25 1890 1890 1890 1890 5000 1718.2
1989-01-26 1860 1880 1830 1830 29000 1663.6
1989-01-27 1840 1860 1830 1850 5000 1681.8
1989-01-28 1880 1890 1880 1890 4000 1718.2
1989-01-30 1910 1910 1900 1900 5000 1727.3
1989-01-31 1910 1910 1850 1850 6000 1681.8
1989-02-01 1880 1880 1880 1880 1000 1709.1
1989-02-02 1900 1900 1900 1900 6000 1727.3
1989-02-03 1890 1890 1860 1860 3000 1690.9
1989-02-06 1860 1870 1860 1870 4000 1700
1989-02-07 1880 1880 1880 1880 4000 1709.1
1989-02-08 1880 1880 1830 1830 5000 1663.6
1989-02-10 1830 1830 1830 1830 2000 1663.6
1989-02-13 1880 1880 1840 1850 3000 1681.8
1989-02-14 1800 1810 1800 1810 4000 1645.5
1989-02-16 1810 1810 1810 1810 1000 1645.5
1989-02-17 1810 1810 1810 1810 1000 1645.5
1989-02-20 1810 1810 1810 1810 1000 1645.5
1989-02-22 1810 1820 1810 1820 104000 1654.6
1989-02-23 1800 1800 1800 1800 5000 1636.4
1989-02-27 1840 1850 1830 1830 5000 1663.6
1989-02-28 1850 1850 1800 1800 109000 1636.4
1989-03-01 1800 1800 1750 1750 6000 1590.9
1989-03-02 1760 1760 1700 1700 10000 1545.5
1989-03-03 1750 1750 1750 1750 1000 1590.9
1989-03-06 1810 1810 1810 1810 1000 1645.5
1989-03-10 1780 1780 1780 1780 25000 1618.2
1989-03-13 1720 1720 1720 1720 1000 1563.6
1989-03-14 1720 1730 1720 1730 8000 1572.7
1989-03-17 1730 1780 1710 1780 16000 1618.2
1989-03-20 1720 1730 1700 1700 51000 1545.5
1989-03-22 1700 1700 1700 1700 7000 1545.5
1989-03-23 1710 1720 1700 1700 8000 1545.5
1989-03-24 1700 1700 1650 1650 9000 1500
1989-03-27 1700 1700 1670 1670 68000 1518.2
1989-03-31 1700 1700 1650 1700 12000 1545.5
1989-04-03 1700 1700 1700 1700 4000 1545.5
1989-04-04 1700 1700 1700 1700 12000 1545.5
1989-04-05 1800 1800 1800 1800 18000 1636.4
1989-04-06 1810 1820 1810 1820 18000 1654.6
1989-04-07 1720 1720 1720 1720 2000 1563.6
1989-04-11 1720 1720 1720 1720 1000 1563.6
1989-04-12 1730 1730 1730 1730 6000 1572.7
1989-04-13 1790 1790 1790 1790 2000 1627.3
1989-04-14 1790 1790 1790 1790 2000 1627.3
1989-04-17 1750 1790 1750 1790 5000 1627.3
1989-04-20 1770 1770 1770 1770 1000 1609.1
1989-04-21 1760 1760 1760 1760 1000 1600
1989-04-26 1760 1760 1760 1760 6000 1600
1989-04-28 1760 1760 1760 1760 2000 1600
1989-05-01 1760 1760 1760 1760 5000 1600
1989-05-02 1760 1760 1760 1760 1000 1600
1989-05-08 1780 1780 1750 1750 4000 1590.9
1989-05-09 1810 1810 1810 1810 1000 1645.5
1989-05-10 1840 1840 1840 1840 1000 1672.7
1989-05-15 1830 1830 1830 1830 4000 1663.6
1989-05-16 1830 1840 1830 1840 2000 1672.7
1989-05-17 1850 1900 1850 1900 9000 1727.3
1989-05-18 1900 1930 1900 1930 26000 1754.6
1989-05-22 1940 1960 1940 1960 24000 1781.8
1989-05-23 1970 1980 1950 1980 45000 1800
1989-05-24 1980 1980 1950 1950 5000 1772.7
1989-05-25 1950 1960 1900 1900 26000 1727.3
1989-05-26 1910 1950 1910 1950 384000 1772.7
1989-05-29 1980 1980 1950 1950 5000 1772.7
1989-05-30 1910 1910 1910 1910 2000 1736.4
1989-06-01 1910 1930 1900 1900 9000 1727.3
1989-06-02 1910 1930 1900 1900 18000 1727.3
1989-06-05 1900 1900 1900 1900 1000 1727.3
1989-06-06 1890 1890 1840 1840 2000 1672.7
1989-06-09 1850 1850 1840 1840 2000 1672.7
1989-06-13 1810 1810 1800 1800 2000 1636.4
1989-06-20 1800 1820 1800 1820 11000 1654.6
1989-06-21 1850 1880 1850 1880 12000 1709.1
1989-06-22 1900 1910 1900 1910 2000 1736.4
1989-06-23 1910 1910 1900 1900 5000 1727.3
1989-06-26 1900 1900 1860 1860 9000 1690.9
1989-06-28 1900 1900 1900 1900 4000 1727.3
1989-06-29 1900 1930 1900 1930 8000 1754.6
1989-06-30 1900 1930 1900 1910 13000 1736.4
1989-07-03 1910 1950 1910 1950 6000 1772.7
1989-07-04 2000 2100 2000 2100 38000 1909.1
1989-07-05 2110 2240 2110 2130 97000 1936.4
1989-07-06 2170 2170 2150 2170 29000 1972.7
1989-07-07 2160 2200 2150 2200 37000 2000
1989-07-10 2200 2200 2190 2200 23000 2000
1989-07-11 2200 2200 2190 2190 9000 1990.9
1989-07-13 2170 2170 2170 2170 1000 1972.7
1989-07-17 2100 2100 2080 2100 9000 1909.1
1989-07-18 2080 2100 2080 2100 6000 1909.1
1989-07-19 2100 2100 2090 2100 20000 1909.1
1989-07-20 2100 2120 2080 2080 10000 1890.9
1989-07-21 2070 2090 2050 2080 12000 1890.9
1989-07-24 2110 2110 2090 2090 8000 1900
1989-07-25 2090 2090 2090 2090 4000 1900
1989-07-26 2090 2090 2090 2090 368000 1900
1989-07-27 2090 2090 2090 2090 4000 1900
1989-07-28 2040 2040 1990 1990 3000 1809.1
1989-07-31 2050 2060 2000 2060 14000 1872.7
1989-08-01 2090 2090 2060 2060 35000 1872.7
1989-08-02 2030 2060 1980 2060 13000 1872.7
1989-08-03 2010 2060 2010 2060 2000 1872.7
1989-08-04 2060 2060 2060 2060 4000 1872.7
1989-08-08 2090 2100 2090 2100 12000 1909.1
1989-08-09 2100 2100 2060 2060 8000 1872.7
1989-08-10 2060 2060 2050 2050 11000 1863.6
1989-08-11 2100 2100 2050 2050 8000 1863.6
1989-08-15 2100 2100 2100 2100 13000 1909.1
1989-08-16 2120 2140 2120 2140 11000 1945.5
1989-08-17 2160 2200 2150 2170 32000 1972.7
1989-08-18 2190 2200 2190 2190 24000 1990.9
1989-08-21 2210 2220 2200 2210 50000 2009.1
1989-08-22 2220 2220 2170 2180 15000 1981.8
1989-08-23 2190 2200 2180 2200 20000 2000
1989-08-24 2190 2200 2180 2180 10000 1981.8
1989-08-25 2180 2180 2180 2180 2000 1981.8
1989-08-28 2180 2190 2180 2190 9000 1990.9
1989-08-29 2170 2190 2170 2190 26000 1990.9
1989-08-30 2200 2300 2200 2260 40000 2054.6
1989-08-31 2300 2300 2270 2290 37000 2081.8
1989-09-01 2280 2280 2250 2270 15000 2063.6
1989-09-04 2250 2250 2220 2220 6000 2018.2
1989-09-05 2230 2240 2230 2230 7000 2027.3
1989-09-06 2250 2250 2170 2250 41000 2045.5
1989-09-07 2240 2300 2240 2290 35000 2081.8
1989-09-08 2290 2300 2250 2250 28000 2045.5
1989-09-11 2290 2290 2280 2280 2000 2072.7
1989-09-12 2270 2270 2270 2270 1000 2063.6
1989-09-13 2260 2260 2220 2220 403000 2018.2
1989-09-14 2260 2260 2250 2250 3000 2045.5
1989-09-18 2210 2210 2210 2210 1000 2009.1
1989-09-19 2210 2210 2190 2190 15000 1990.9
1989-09-20 2200 2200 2170 2200 6000 2000
1989-09-21 2200 2200 2200 2200 6000 2000
1989-09-22 2200 2210 2200 2210 4000 2009.1
1989-09-25 2240 2240 2210 2210 3000 2009.1
1989-09-26 2210 2300 2210 2300 21000 2090.9
1989-09-27 2300 2300 2250 2250 14000 2045.5
1989-09-28 2240 2250 2200 2200 19000 2000
1989-09-29 2240 2310 2210 2290 108000 2081.8
1989-10-02 2300 2450 2300 2400 526000 2181.8
1989-10-03 2500 2710 2500 2650 1016000 2409.1
1989-10-04 2650 2750 2650 2680 496000 2436.4
1989-10-05 2660 2660 2580 2610 111000 2372.7
1989-10-06 2680 2830 2650 2830 427000 2572.7
1989-10-09 2870 2870 2800 2800 118000 2545.5
1989-10-11 2770 2770 2720 2750 14000 2500
1989-10-12 2710 2740 2680 2680 16000 2436.4
1989-10-13 2690 2710 2680 2700 51000 2454.6
1989-10-16 2610 2620 2560 2560 20000 2327.3
1989-10-17 2600 2600 2540 2550 69000 2318.2
1989-10-18 2590 2590 2460 2460 28000 2236.4
1989-10-19 2460 2460 2360 2360 61000 2145.5
1989-10-20 2370 2420 2330 2390 35000 2172.7
1989-10-23 2470 2530 2470 2530 24000 2300
1989-10-24 2570 2580 2570 2570 34000 2336.4
1989-10-25 2590 2670 2590 2640 60000 2400
1989-10-26 2500 2500 2500 2500 5000 2272.7
1989-10-27 2530 2530 2480 2490 9000 2263.6
1989-10-30 2490 2490 2410 2410 2000 2190.9
1989-10-31 2370 2370 2370 2370 7000 2154.6
1989-11-01 2400 2400 2370 2370 7000 2154.6
1989-11-02 2390 2390 2370 2370 12000 2154.6
1989-11-06 2380 2400 2370 2380 4000 2163.6
1989-11-07 2390 2390 2390 2390 2000 2172.7
1989-11-08 2380 2390 2370 2370 7000 2154.6
1989-11-09 2390 2400 2380 2380 16000 2163.6
1989-11-10 2360 2400 2320 2320 16000 2109.1
1989-11-13 2360 2360 2350 2360 41000 2145.5
1989-11-15 2330 2330 2270 2280 13000 2072.7
1989-11-16 2260 2300 2260 2300 8000 2090.9
1989-11-17 2300 2300 2260 2260 10000 2054.6
1989-11-20 2300 2310 2260 2260 54000 2054.6
1989-11-21 2300 2300 2300 2300 5000 2090.9
1989-11-22 2310 2420 2300 2420 30000 2200
1989-11-24 2500 2500 2480 2490 30000 2263.6
1989-11-27 2450 2460 2390 2390 18000 2172.7
1989-11-28 2430 2430 2390 2390 10000 2172.7
1989-11-29 2390 2390 2390 2390 1000 2172.7
1989-11-30 2420 2450 2420 2420 7000 2200
1989-12-01 2430 2490 2420 2490 10000 2263.6
1989-12-04 2480 2480 2390 2390 6000 2172.7
1989-12-05 2430 2440 2400 2440 6000 2218.2
1989-12-06 2440 2480 2440 2450 30000 2227.3
1989-12-07 2470 2480 2470 2480 7000 2254.6
1989-12-08 2440 2440 2440 2440 7000 2218.2
1989-12-11 2440 2440 2410 2430 36000 2209.1
1989-12-12 2440 2440 2410 2440 25000 2218.2
1989-12-13 2470 2480 2440 2480 26000 2254.6
1989-12-14 2560 2650 2560 2650 59000 2409.1
1989-12-15 2650 2650 2630 2650 63000 2409.1
1989-12-18 2630 2650 2600 2640 21000 2400
1989-12-19 2650 2650 2560 2580 34000 2345.5
1989-12-20 2620 2650 2600 2650 53000 2409.1
1989-12-21 2670 2700 2630 2670 149000 2427.3
1989-12-22 2600 2640 2600 2640 14000 2400
1989-12-25 2640 2650 2620 2640 11000 2400
1989-12-26 2620 2620 2620 2620 5000 2381.8
1989-12-27 2620 2640 2620 2640 29000 2400
1989-12-28 2640 2700 2640 2650 112000 2409.1
1989-12-29 2810 2870 2810 2870 43000 2609.1


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。