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
1995-01-04 3350 3350 3350 3350 5000 3350
1995-01-05 3350 3350 3300 3300 11000 3300
1995-01-06 3310 3320 3300 3300 22000 3300
1995-01-09 3250 3260 3250 3260 8000 3260
1995-01-10 3210 3210 3170 3170 8000 3170
1995-01-11 3120 3160 3120 3120 22000 3120
1995-01-12 3120 3120 3100 3100 4000 3100
1995-01-13 3100 3110 3100 3100 13000 3100
1995-01-18 3100 3100 3080 3100 10000 3100
1995-01-19 3110 3110 3000 3000 34000 3000
1995-01-20 3000 3000 2950 2950 18000 2950
1995-01-23 2950 2950 2900 2900 4000 2900
1995-01-24 2920 2920 2900 2900 14000 2900
1995-01-25 2860 2860 2860 2860 6000 2860
1995-01-26 2780 2790 2770 2790 19000 2790
1995-01-27 2700 2700 2690 2690 7000 2690
1995-01-30 2610 2700 2610 2690 16000 2690
1995-01-31 2650 2690 2650 2680 26000 2680
1995-02-01 2650 2680 2650 2650 21000 2650
1995-02-02 2650 2650 2640 2650 10000 2650
1995-02-03 2640 2650 2640 2650 8000 2650
1995-02-06 2640 2640 2550 2550 9000 2550
1995-02-07 2540 2540 2490 2510 208000 2510
1995-02-08 2470 2480 2460 2460 17000 2460
1995-02-09 2500 2500 2400 2400 231000 2400
1995-02-10 2440 2440 2440 2440 10000 2440
1995-02-13 2500 2520 2500 2510 28000 2510
1995-02-14 2550 2550 2530 2540 27000 2540
1995-02-15 2580 2580 2420 2500 13000 2500
1995-02-16 2450 2450 2450 2450 1000 2450
1995-02-17 2410 2450 2410 2450 15000 2450
1995-02-20 2450 2450 2450 2450 35000 2450
1995-02-21 2500 2500 2500 2500 3000 2500
1995-02-22 2540 2540 2500 2520 20000 2520
1995-02-23 2480 2480 2480 2480 1000 2480
1995-02-27 2400 2450 2400 2450 4000 2450
1995-02-28 2410 2450 2410 2450 8000 2450
1995-03-01 2460 2460 2460 2460 4000 2460
1995-03-02 2460 2480 2460 2460 9000 2460
1995-03-03 2450 2450 2410 2430 9000 2430
1995-03-06 2500 2500 2480 2480 2000 2480
1995-03-07 2500 2500 2460 2480 17000 2480
1995-03-08 2450 2450 2450 2450 2000 2450
1995-03-09 2440 2450 2400 2400 27000 2400
1995-03-10 2400 2400 2400 2400 4000 2400
1995-03-13 2400 2400 2380 2380 5000 2380
1995-03-14 2300 2300 2210 2210 7000 2210
1995-03-15 2250 2250 2210 2210 3000 2210
1995-03-16 2210 2210 2210 2210 2000 2210
1995-03-17 2260 2260 2200 2210 11000 2210
1995-03-20 2250 2250 2210 2230 9000 2230
1995-03-22 2300 2300 2250 2300 7000 2300
1995-03-23 2300 2300 2300 2300 2000 2300
1995-03-27 2120 2120 2100 2100 16000 2100
1995-03-28 2100 2120 2100 2120 10000 2120
1995-03-29 2110 2110 2110 2110 5000 2110
1995-03-30 2070 2110 2070 2110 2000 2110
1995-03-31 2110 2140 2100 2140 6000 2140
1995-04-03 2100 2100 2100 2100 4000 2100
1995-04-04 2060 2080 2060 2080 5000 2080
1995-04-05 2100 2100 2100 2100 2000 2100
1995-04-06 2100 2100 2100 2100 17000 2100
1995-04-07 2100 2100 2050 2050 9000 2050
1995-04-10 2050 2070 2040 2070 22000 2070
1995-04-11 2050 2070 2050 2050 24000 2050
1995-04-12 2050 2070 2050 2070 20000 2070
1995-04-13 2140 2140 2140 2140 3000 2140
1995-04-14 2130 2130 2130 2130 1000 2130
1995-04-17 2130 2130 2050 2050 11000 2050
1995-04-19 1990 2010 1990 1990 18000 1990
1995-04-20 2000 2010 2000 2000 37000 2000
1995-04-21 1980 2000 1980 2000 39000 2000
1995-04-24 2000 2000 1990 1990 3000 1990
1995-04-25 1980 1980 1960 1970 8000 1970
1995-04-26 1960 1960 1950 1950 22000 1950
1995-04-27 1950 1960 1940 1940 24000 1940
1995-04-28 1950 1970 1940 1960 8000 1960
1995-05-01 1950 1960 1950 1960 11000 1960
1995-05-02 1970 2020 1970 1980 27000 1980
1995-05-08 2000 2010 1940 1940 29000 1940
1995-05-09 1940 1970 1940 1970 6000 1970
1995-05-11 1950 1950 1950 1950 9000 1950
1995-05-12 1940 1940 1930 1940 17000 1940
1995-05-15 1940 1940 1920 1920 11000 1920
1995-05-16 1930 1950 1930 1950 5000 1950
1995-05-17 1980 1980 1980 1980 4000 1980
1995-05-22 1950 1950 1920 1920 4000 1920
1995-05-23 1900 1910 1890 1900 25000 1900
1995-05-24 1900 1910 1900 1900 25000 1900
1995-05-25 1900 1900 1900 1900 10000 1900
1995-05-26 1890 1900 1890 1890 7000 1890
1995-05-29 1920 1920 1880 1880 17000 1880
1995-05-30 1880 1880 1880 1880 10000 1880
1995-05-31 1880 1880 1880 1880 10000 1880
1995-06-01 1800 1800 1800 1800 1000 1800
1995-06-02 1780 1800 1780 1800 13000 1800
1995-06-05 1800 1800 1770 1770 11000 1770
1995-06-06 1740 1740 1740 1740 6000 1740
1995-06-07 1690 1700 1690 1700 6000 1700
1995-06-09 1700 1700 1700 1700 4000 1700
1995-06-12 1720 1720 1700 1700 3000 1700
1995-06-13 1700 1700 1700 1700 1000 1700
1995-06-14 1690 1700 1690 1700 11000 1700
1995-06-15 1700 1700 1700 1700 8000 1700
1995-06-19 1700 1700 1690 1690 4000 1690
1995-06-20 1690 1690 1680 1680 8000 1680
1995-06-21 1670 1690 1670 1690 9000 1690
1995-06-22 1690 1690 1670 1670 17000 1670
1995-06-23 1700 1730 1700 1710 21000 1710
1995-06-26 1710 1740 1690 1690 50000 1690
1995-06-27 1700 1700 1650 1650 37000 1650
1995-06-28 1660 1670 1660 1670 8000 1670
1995-06-29 1700 1710 1700 1710 6000 1710
1995-06-30 1690 1700 1690 1700 4000 1700
1995-07-03 1690 1700 1690 1700 4000 1700
1995-07-04 1670 1700 1670 1700 19000 1700
1995-07-05 1700 1700 1680 1680 11000 1680
1995-07-06 1660 1700 1660 1700 3000 1700
1995-07-07 1690 1790 1690 1750 27000 1750
1995-07-10 1800 2000 1800 2000 81000 2000
1995-07-11 1980 1980 1950 1950 44000 1950
1995-07-12 1960 2010 1950 2000 110000 2000
1995-07-13 2080 2100 2020 2020 9000 2020
1995-07-14 2060 2060 2010 2010 15000 2010
1995-07-17 2010 2100 2000 2010 53000 2010
1995-07-18 2010 2060 1990 2020 87000 2020
1995-07-19 2020 2080 2020 2060 6000 2060
1995-07-20 2040 2040 2000 2010 7000 2010
1995-07-21 2050 2050 1990 2000 38000 2000
1995-07-24 2000 2000 2000 2000 3000 2000
1995-07-25 2010 2050 2010 2010 33000 2010
1995-07-26 2010 2090 2010 2080 9000 2080
1995-07-27 2100 2100 2050 2050 7000 2050
1995-07-28 2050 2050 2050 2050 3000 2050
1995-07-31 2050 2050 2050 2050 12000 2050
1995-08-01 2040 2040 2010 2010 3000 2010
1995-08-02 2010 2010 2010 2010 8000 2010
1995-08-03 2050 2150 2050 2100 36000 2100
1995-08-04 2100 2100 2050 2050 74000 2050
1995-08-07 2050 2060 2050 2060 8000 2060
1995-08-08 2050 2060 2050 2060 13000 2060
1995-08-09 2050 2130 2050 2100 41000 2100
1995-08-10 2050 2050 2010 2010 41000 2010
1995-08-11 2020 2060 2020 2050 15000 2050
1995-08-14 2060 2060 2050 2060 29000 2060
1995-08-15 2060 2120 2060 2120 13000 2120
1995-08-16 2130 2200 2120 2200 47000 2200
1995-08-17 2220 2220 2150 2150 30000 2150
1995-08-18 2190 2190 2170 2180 26000 2180
1995-08-21 2210 2210 2180 2210 71000 2210
1995-08-22 2220 2300 2210 2210 85000 2210
1995-08-23 2210 2250 2210 2250 25000 2250
1995-08-24 2240 2460 2240 2450 96000 2450
1995-08-25 2450 2540 2400 2450 113000 2450
1995-08-28 2430 2430 2400 2410 26000 2410
1995-08-29 2430 2450 2410 2440 34000 2440
1995-08-30 2480 2480 2430 2450 42000 2450
1995-08-31 2460 2460 2460 2460 9000 2460
1995-09-01 2480 2540 2480 2500 17000 2500
1995-09-04 2500 2500 2460 2500 48000 2500
1995-09-05 2500 2520 2500 2500 21000 2500
1995-09-06 2490 2550 2490 2510 218000 2510
1995-09-07 2470 2510 2470 2500 70000 2500
1995-09-08 2510 2530 2510 2510 25000 2510
1995-09-11 2470 2520 2460 2500 26000 2500
1995-09-12 2520 2520 2480 2480 25000 2480
1995-09-13 2480 2480 2480 2480 9000 2480
1995-09-14 2460 2460 2450 2450 2000 2450
1995-09-18 2370 2370 2370 2370 7000 2370
1995-09-19 2210 2210 2160 2190 32000 2190
1995-09-20 2110 2110 2000 2050 42000 2050
1995-09-21 2010 2020 1980 2010 37000 2010
1995-09-22 2000 2010 1990 1990 42000 1990
1995-09-25 2000 2010 2000 2010 47000 2010
1995-09-26 2010 2080 2010 2080 11000 2080
1995-09-27 2080 2090 2050 2090 10000 2090
1995-09-28 2130 2150 2060 2060 23000 2060
1995-09-29 2080 2170 2080 2160 23000 2160
1995-10-02 2120 2160 2120 2120 6000 2120
1995-10-03 2040 2050 2020 2050 22000 2050
1995-10-04 2080 2080 2080 2080 5000 2080
1995-10-05 2100 2120 2080 2120 23000 2120
1995-10-06 2100 2120 2100 2100 10000 2100
1995-10-09 2110 2150 2110 2110 3000 2110
1995-10-11 2140 2140 2080 2080 13000 2080
1995-10-13 2100 2100 2070 2100 15000 2100
1995-10-16 2100 2150 2100 2140 9000 2140
1995-10-17 2150 2160 2150 2160 9000 2160
1995-10-18 2150 2150 2150 2150 4000 2150
1995-10-19 2160 2180 2150 2150 28000 2150
1995-10-20 2150 2160 2150 2160 4000 2160
1995-10-23 2150 2160 2150 2150 7000 2150
1995-10-24 2140 2170 2140 2170 5000 2170
1995-10-25 2170 2250 2170 2250 7000 2250
1995-10-26 2150 2150 2150 2150 2000 2150
1995-10-27 2150 2160 2150 2150 21000 2150
1995-10-30 2150 2220 2150 2220 5000 2220
1995-11-02 2220 2220 2160 2160 6000 2160
1995-11-06 2170 2200 2130 2200 19000 2200
1995-11-07 2200 2200 2180 2180 25000 2180
1995-11-08 2110 2170 2110 2170 5000 2170
1995-11-09 2120 2150 2120 2140 43000 2140
1995-11-10 2100 2150 2100 2150 38000 2150
1995-11-13 2150 2150 2150 2150 48000 2150
1995-11-14 2200 2200 2150 2150 2000 2150
1995-11-15 2110 2120 2110 2120 8000 2120
1995-11-16 2150 2150 2150 2150 1000 2150
1995-11-17 2160 2160 2100 2100 20000 2100
1995-11-20 2110 2170 2110 2140 12000 2140
1995-11-21 2100 2100 2070 2070 15000 2070
1995-11-22 2010 2010 2000 2000 25000 2000
1995-11-24 1990 1990 1970 1970 3000 1970
1995-11-27 1930 1930 1870 1870 149000 1870
1995-11-28 1840 1860 1800 1840 27000 1840
1995-11-29 1850 1850 1830 1830 13000 1830
1995-11-30 1830 1860 1820 1860 45000 1860
1995-12-01 1880 1900 1870 1870 18000 1870
1995-12-04 1900 1910 1880 1880 43000 1880
1995-12-05 1880 1880 1860 1880 23000 1880
1995-12-06 1880 1880 1830 1830 27000 1830
1995-12-07 1830 1900 1830 1900 34000 1900
1995-12-08 1910 1910 1890 1900 20000 1900
1995-12-11 1900 1900 1880 1880 8000 1880
1995-12-12 1890 1890 1890 1890 6000 1890
1995-12-13 1890 1890 1890 1890 3000 1890
1995-12-14 1890 1890 1860 1860 16000 1860
1995-12-15 1860 1870 1860 1870 16000 1870
1995-12-18 1870 1870 1870 1870 2000 1870
1995-12-19 1860 1860 1820 1820 17000 1820
1995-12-20 1830 1830 1800 1800 22000 1800
1995-12-21 1790 1790 1750 1750 25000 1750
1995-12-22 1760 1780 1730 1730 23000 1730
1995-12-25 1740 1760 1740 1740 38000 1740
1995-12-26 1730 1760 1730 1740 23000 1740
1995-12-27 1760 1800 1760 1760 20000 1760
1995-12-28 1800 1850 1800 1850 34000 1850
1995-12-29 1870 1930 1870 1930 29000 1930


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。