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
1992-01-06 2700 2700 2700 2700 1000 2700
1992-01-07 2700 2720 2680 2680 11000 2680
1992-01-08 2700 2700 2680 2700 5000 2700
1992-01-09 2700 2700 2680 2680 2000 2680
1992-01-10 2680 2690 2680 2690 11000 2690
1992-01-13 2680 2680 2680 2680 1000 2680
1992-01-14 2680 2680 2680 2680 2000 2680
1992-01-16 2600 2600 2600 2600 2000 2600
1992-01-20 2560 2560 2560 2560 1000 2560
1992-01-21 2560 2570 2560 2560 10000 2560
1992-01-22 2570 2570 2570 2570 1000 2570
1992-01-23 2650 2650 2650 2650 2000 2650
1992-01-24 2610 2610 2610 2610 1000 2610
1992-01-28 2650 2650 2650 2650 1000 2650
1992-01-29 2650 2650 2650 2650 4000 2650
1992-01-30 2650 2700 2650 2700 25000 2700
1992-01-31 2860 2860 2860 2860 3000 2860
1992-02-03 2900 2940 2900 2900 7000 2900
1992-02-04 2940 2950 2940 2950 4000 2950
1992-02-05 2950 3000 2950 3000 19000 3000
1992-02-06 3010 3090 3010 3090 34000 3090
1992-02-07 3090 3150 3090 3100 55000 3100
1992-02-10 3100 3100 3060 3080 34000 3080
1992-02-12 3050 3050 3020 3020 19000 3020
1992-02-13 3000 3000 3000 3000 2000 3000
1992-02-14 2990 2990 2990 2990 5000 2990
1992-02-17 3000 3000 3000 3000 9000 3000
1992-02-18 3000 3000 2970 2970 15000 2970
1992-02-19 2960 2960 2960 2960 1000 2960
1992-02-21 2920 2940 2920 2940 10000 2940
1992-02-24 2930 2930 2930 2930 6000 2930
1992-02-26 2810 2810 2810 2810 10000 2810
1992-02-27 2790 2800 2790 2790 15000 2790
1992-02-28 2790 2790 2790 2790 20000 2790
1992-03-02 2810 2810 2800 2810 14000 2810
1992-03-03 2810 2810 2810 2810 20000 2810
1992-03-04 2810 2810 2810 2810 1000 2810
1992-03-06 2860 2860 2850 2850 6000 2850
1992-03-09 2850 2880 2850 2880 7000 2880
1992-03-10 2900 2900 2880 2890 27000 2890
1992-03-11 2920 2920 2850 2880 5000 2880
1992-03-12 2810 2810 2810 2810 18000 2810
1992-03-13 2810 2810 2810 2810 8000 2810
1992-03-18 2650 2650 2650 2650 20000 2650
1992-03-19 2650 2650 2650 2650 17000 2650
1992-03-23 2670 2670 2670 2670 8000 2670
1992-03-24 2670 2670 2590 2590 7000 2590
1992-03-25 2590 2590 2590 2590 2000 2590
1992-03-30 2600 2600 2600 2600 2000 2600
1992-03-31 2600 2600 2600 2600 8000 2600
1992-04-02 2540 2540 2540 2540 2000 2540
1992-04-03 2390 2390 2390 2390 7000 2390
1992-04-06 2440 2440 2440 2440 1000 2440
1992-04-07 2520 2530 2520 2530 11000 2530
1992-04-08 2480 2480 2420 2420 3000 2420
1992-04-09 2450 2520 2450 2520 13000 2520
1992-04-10 2510 2510 2500 2500 8000 2500
1992-04-13 2400 2440 2400 2400 14000 2400
1992-04-14 2360 2420 2360 2360 17000 2360
1992-04-15 2360 2420 2360 2420 10000 2420
1992-04-16 2530 2550 2530 2530 13000 2530
1992-04-17 2500 2500 2500 2500 5000 2500
1992-04-20 2500 2500 2460 2460 5000 2460
1992-04-21 2400 2450 2400 2450 6000 2450
1992-04-22 2450 2450 2450 2450 2000 2450
1992-04-24 2400 2400 2400 2400 1000 2400
1992-04-27 2400 2400 2400 2400 2000 2400
1992-04-28 2360 2360 2360 2360 1000 2360
1992-04-30 2370 2370 2370 2370 3000 2370
1992-05-01 2390 2390 2390 2390 4000 2390
1992-05-06 2450 2460 2450 2450 17000 2450
1992-05-07 2470 2470 2470 2470 5000 2470
1992-05-08 2470 2470 2470 2470 13000 2470
1992-05-12 2630 2700 2630 2700 40000 2700
1992-05-13 2690 2750 2680 2750 47000 2750
1992-05-14 2740 2750 2740 2750 35000 2750
1992-05-15 2710 2710 2710 2710 9000 2710
1992-05-18 2700 2700 2700 2700 9000 2700
1992-05-19 2700 2700 2650 2650 8000 2650
1992-05-20 2650 2650 2600 2630 11000 2630
1992-05-21 2640 2640 2640 2640 1000 2640
1992-05-25 2640 2640 2640 2640 2000 2640
1992-05-26 2640 2640 2630 2630 101000 2630
1992-05-27 2660 2660 2660 2660 100000 2660
1992-06-03 2600 2600 2600 2600 6000 2600
1992-06-04 2560 2560 2560 2560 5000 2560
1992-06-05 2540 2540 2540 2540 2000 2540
1992-06-09 2540 2540 2540 2540 1000 2540
1992-06-10 2550 2550 2550 2550 10000 2550
1992-06-12 2550 2550 2540 2540 6000 2540
1992-06-16 2550 2550 2550 2550 5000 2550
1992-06-18 2460 2460 2460 2460 10000 2460
1992-06-25 2560 2560 2560 2560 4000 2560
1992-06-26 2470 2470 2470 2470 1000 2470
1992-06-30 2490 2490 2450 2450 9000 2450
1992-07-01 2530 2530 2530 2530 15000 2530
1992-07-03 2530 2540 2500 2500 13000 2500
1992-07-07 2540 2540 2520 2520 12000 2520
1992-07-09 2480 2480 2480 2480 1000 2480
1992-07-10 2480 2480 2480 2480 5000 2480
1992-07-14 2450 2450 2450 2450 1000 2450
1992-07-15 2500 2500 2480 2500 15000 2500
1992-07-16 2450 2450 2450 2450 5000 2450
1992-07-17 2450 2450 2450 2450 3000 2450
1992-07-20 2450 2450 2450 2450 1000 2450
1992-07-21 2450 2450 2450 2450 6000 2450
1992-07-22 2450 2450 2410 2410 6000 2410
1992-07-23 2410 2410 2410 2410 1000 2410
1992-07-24 2420 2420 2420 2420 2000 2420
1992-07-28 2450 2450 2420 2420 12000 2420
1992-07-29 2420 2420 2420 2420 5000 2420
1992-07-31 2400 2400 2400 2400 5000 2400
1992-08-03 2400 2400 2400 2400 10000 2400
1992-08-04 2410 2410 2400 2400 5000 2400
1992-08-05 2410 2410 2410 2410 2000 2410
1992-08-06 2410 2410 2400 2410 8000 2410
1992-08-07 2410 2410 2410 2410 1000 2410
1992-08-10 2400 2410 2400 2410 7000 2410
1992-08-11 2400 2400 2390 2390 12000 2390
1992-08-12 2380 2380 2350 2350 14000 2350
1992-08-13 2250 2250 2250 2250 1000 2250
1992-08-17 2270 2270 2270 2270 2000 2270
1992-08-18 2270 2270 2240 2240 2000 2240
1992-08-19 2200 2240 2200 2240 22000 2240
1992-08-20 2280 2350 2280 2350 13000 2350
1992-08-21 2360 2360 2360 2360 5000 2360
1992-08-24 2300 2300 2300 2300 50000 2300
1992-08-25 2300 2350 2300 2350 4000 2350
1992-08-27 2310 2340 2310 2340 9000 2340
1992-08-28 2340 2340 2340 2340 1000 2340
1992-08-31 2350 2350 2350 2350 2000 2350
1992-09-01 2410 2410 2400 2400 5000 2400
1992-09-02 2350 2350 2350 2350 5000 2350
1992-09-03 2340 2340 2300 2300 3000 2300
1992-09-04 2320 2320 2320 2320 1000 2320
1992-09-09 2280 2280 2280 2280 1000 2280
1992-09-10 2280 2280 2280 2280 25000 2280
1992-09-11 2270 2270 2260 2260 9000 2260
1992-09-14 2200 2200 2200 2200 10000 2200
1992-09-16 2200 2200 2160 2160 4000 2160
1992-09-18 2110 2110 2090 2100 20000 2100
1992-09-21 2010 2010 2010 2010 6000 2010
1992-09-22 2000 2000 1900 1900 51000 1900
1992-09-24 1900 1930 1900 1930 17000 1930
1992-09-25 1930 1930 1900 1910 35000 1910
1992-09-28 1910 1910 1910 1910 1000 1910
1992-09-29 1910 1960 1910 1960 25000 1960
1992-10-01 2000 2000 2000 2000 1000 2000
1992-10-05 2000 2000 2000 2000 1000 2000
1992-10-06 2000 2000 2000 2000 2000 2000
1992-10-07 1960 1960 1960 1960 3000 1960
1992-10-09 1960 1960 1960 1960 5000 1960
1992-10-15 1960 1960 1960 1960 7000 1960
1992-10-16 1960 1990 1960 1990 5000 1990
1992-10-20 1930 1930 1930 1930 8000 1930
1992-10-21 1920 1920 1910 1910 12000 1910
1992-10-22 1940 1940 1940 1940 1000 1940
1992-10-28 1950 1950 1950 1950 17000 1950
1992-11-06 1910 1910 1860 1860 2000 1860
1992-11-12 1810 1810 1810 1810 5000 1810
1992-11-20 1720 1720 1700 1700 8000 1700
1992-11-24 1700 1700 1700 1700 2000 1700
1992-11-26 1650 1700 1650 1700 17000 1700
1992-11-27 1800 1800 1750 1750 14000 1750
1992-11-30 1800 1800 1800 1800 6000 1800
1992-12-01 1790 1800 1790 1790 3000 1790
1992-12-02 1740 1750 1740 1750 15000 1750
1992-12-03 1760 1800 1750 1800 17000 1800
1992-12-04 1830 1910 1830 1870 30000 1870
1992-12-07 1900 1900 1870 1900 11000 1900
1992-12-08 1900 1900 1900 1900 10000 1900
1992-12-09 1900 1910 1900 1900 17000 1900
1992-12-10 1990 2050 1990 2000 19000 2000
1992-12-11 2040 2040 2000 2000 14000 2000
1992-12-14 2000 2000 2000 2000 11000 2000
1992-12-15 2010 2010 2010 2010 1000 2010
1992-12-16 2010 2010 1980 2000 12000 2000
1992-12-17 2000 2010 2000 2010 6000 2010
1992-12-18 2040 2040 2040 2040 1000 2040
1992-12-22 2050 2100 2040 2050 5000 2050
1992-12-25 2060 2060 2060 2060 1000 2060
1992-12-28 2100 2100 2070 2070 5000 2070
1992-12-29 2070 2070 2070 2070 9000 2070


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。