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
1997-01-06 1720 1720 1720 1720 4000 1720
1997-01-07 1720 1720 1700 1700 5000 1700
1997-01-08 1700 1700 1690 1690 3000 1690
1997-01-09 1650 1650 1650 1650 1000 1650
1997-01-10 1650 1650 1600 1600 10000 1600
1997-01-13 1600 1600 1600 1600 4000 1600
1997-01-14 1620 1660 1620 1660 10000 1660
1997-01-16 1670 1710 1660 1700 10000 1700
1997-01-17 1710 1710 1710 1710 2000 1710
1997-01-21 1750 1750 1750 1750 1000 1750
1997-01-22 1750 1750 1750 1750 3000 1750
1997-01-23 1800 1800 1750 1750 9000 1750
1997-01-24 1750 1760 1750 1760 4000 1760
1997-01-27 1710 1710 1710 1710 1000 1710
1997-01-28 1710 1760 1710 1710 33000 1710
1997-01-29 1720 1730 1720 1730 2000 1730
1997-01-30 1730 1730 1720 1730 43000 1730
1997-01-31 1750 1750 1730 1740 32000 1740
1997-02-03 1750 1750 1740 1740 8000 1740
1997-02-04 1740 1740 1740 1740 35000 1740
1997-02-05 1750 1760 1740 1740 27000 1740
1997-02-06 1740 1740 1740 1740 14000 1740
1997-02-07 1730 1730 1720 1720 3000 1720
1997-02-10 1720 1720 1710 1710 28000 1710
1997-02-12 1710 1710 1700 1700 18000 1700
1997-02-13 1700 1700 1670 1680 59000 1680
1997-02-14 1700 1710 1700 1700 8000 1700
1997-02-17 1750 1750 1750 1750 2000 1750
1997-02-18 1750 1840 1750 1830 50000 1830
1997-02-19 1830 1860 1830 1850 15000 1850
1997-02-20 1860 1880 1850 1870 72000 1870
1997-02-21 1870 1880 1870 1880 21000 1880
1997-02-24 1880 1890 1860 1860 18000 1860
1997-02-25 1830 1860 1830 1850 15000 1850
1997-02-26 1870 1870 1850 1850 39000 1850
1997-02-27 1850 1850 1840 1840 9000 1840
1997-02-28 1840 1840 1770 1770 16000 1770
1997-03-03 1790 1790 1790 1790 1000 1790
1997-03-04 1800 1800 1790 1790 126000 1790
1997-03-05 1820 1820 1780 1780 7000 1780
1997-03-06 1800 1800 1790 1790 165000 1790
1997-03-07 1790 1790 1770 1780 207000 1780
1997-03-10 1780 1780 1770 1780 11000 1780
1997-03-11 1770 1780 1770 1780 17000 1780
1997-03-12 1770 1780 1740 1770 9000 1770
1997-03-13 1740 1750 1710 1710 14000 1710
1997-03-14 1720 1750 1710 1750 32000 1750
1997-03-17 1750 1750 1680 1680 69000 1680
1997-03-18 1680 1680 1680 1680 21000 1680
1997-03-19 1680 1680 1670 1680 19000 1680
1997-03-21 1760 1760 1720 1720 11000 1720
1997-03-24 1720 1720 1720 1720 9000 1720
1997-03-26 1740 1740 1740 1740 1000 1740
1997-03-27 1750 1750 1750 1750 8000 1750
1997-03-28 1740 1750 1740 1750 9000 1750
1997-03-31 1750 1760 1750 1760 3000 1760
1997-04-02 1800 1800 1800 1800 1000 1800
1997-04-03 1810 1810 1800 1800 3000 1800
1997-04-04 1810 1820 1790 1800 115000 1800
1997-04-07 1830 1850 1800 1820 69000 1820
1997-04-08 1800 1820 1800 1820 50000 1820
1997-04-09 1860 1860 1840 1840 52000 1840
1997-04-10 1840 1840 1830 1840 10000 1840
1997-04-11 1830 1830 1820 1820 9000 1820
1997-04-14 1810 1820 1810 1820 13000 1820
1997-04-15 1800 1810 1800 1800 10000 1800
1997-04-16 1800 1810 1800 1800 32000 1800
1997-04-17 1850 1850 1800 1800 134000 1800
1997-04-18 1800 1810 1800 1810 11000 1810
1997-04-21 1820 1870 1820 1870 11000 1870
1997-04-22 1840 1880 1840 1860 53000 1860
1997-04-23 1870 1870 1850 1860 33000 1860
1997-04-24 1870 1880 1850 1870 13000 1870
1997-04-25 1870 1890 1830 1890 97000 1890
1997-04-28 1900 1950 1900 1950 30000 1950
1997-04-30 1940 2000 1940 2000 29000 2000
1997-05-01 2020 2020 1960 1980 818000 1980
1997-05-02 1980 2000 1980 2000 34000 2000
1997-05-06 2050 2080 2040 2060 33000 2060
1997-05-07 2100 2110 2080 2080 103000 2080
1997-05-08 2000 2010 2000 2000 23000 2000
1997-05-09 2000 2020 2000 2000 28000 2000
1997-05-12 1990 1990 1980 1980 3000 1980
1997-05-13 1960 2020 1960 2010 20000 2010
1997-05-14 1960 1980 1960 1980 3000 1980
1997-05-16 1920 1980 1920 1980 7000 1980
1997-05-19 1980 2040 1960 2040 10000 2040
1997-05-20 2050 2100 2050 2100 27000 2100
1997-05-21 2120 2120 2040 2040 21000 2040
1997-05-22 1980 2000 1980 2000 6000 2000
1997-05-23 2030 2030 2030 2030 1000 2030
1997-05-26 1980 1980 1980 1980 1000 1980
1997-05-27 1980 1990 1980 1980 10000 1980
1997-05-28 1990 2020 1990 2000 7000 2000
1997-05-29 2000 2000 2000 2000 4000 2000
1997-05-30 2000 2010 2000 2000 12000 2000
1997-06-02 2000 2000 1990 2000 11000 2000
1997-06-03 2000 2010 2000 2000 8000 2000
1997-06-04 2080 2080 2010 2040 61000 2040
1997-06-05 2100 2150 2090 2150 66000 2150
1997-06-06 2180 2190 2170 2190 21000 2190
1997-06-09 2130 2130 2100 2130 38000 2130
1997-06-10 2130 2130 2130 2130 2000 2130
1997-06-11 2130 2130 2020 2090 20000 2090
1997-06-12 2100 2150 2100 2150 71000 2150
1997-06-13 2150 2200 2150 2200 38000 2200
1997-06-16 2200 2200 2190 2190 7000 2190
1997-06-17 2190 2250 2190 2250 56000 2250
1997-06-18 2250 2250 2240 2240 9000 2240
1997-06-19 2240 2240 2230 2230 7000 2230
1997-06-20 2240 2250 2230 2240 26000 2240
1997-06-23 2210 2210 2210 2210 1000 2210
1997-06-24 2150 2150 2150 2150 4000 2150
1997-06-25 2090 2150 2030 2150 58000 2150
1997-06-26 2070 2070 2070 2070 9000 2070
1997-06-30 2060 2130 2060 2090 41000 2090
1997-07-01 2040 2050 2040 2050 11000 2050
1997-07-02 2060 2090 2060 2090 2000 2090
1997-07-03 2050 2070 2050 2070 6000 2070
1997-07-04 2050 2060 2050 2060 2000 2060
1997-07-07 2040 2060 2040 2050 16000 2050
1997-07-08 2070 2080 2040 2080 14000 2080
1997-07-09 2080 2120 2080 2120 21000 2120
1997-07-10 2120 2180 2120 2180 23000 2180
1997-07-11 2160 2180 2160 2180 6000 2180
1997-07-14 2180 2180 2100 2100 4000 2100
1997-07-15 2180 2250 2170 2200 46000 2200
1997-07-16 2190 2220 2180 2200 44000 2200
1997-07-17 2230 2230 2230 2230 1000 2230
1997-07-18 2230 2240 2200 2200 30000 2200
1997-07-22 2230 2240 2190 2200 18000 2200
1997-07-23 2200 2200 2200 2200 2000 2200
1997-07-24 2100 2110 2080 2080 17000 2080
1997-07-25 2090 2090 2040 2040 39000 2040
1997-07-28 2040 2070 2040 2050 21000 2050
1997-07-29 2180 2190 2170 2170 10000 2170
1997-07-30 2170 2210 2150 2200 41000 2200
1997-07-31 2230 2240 2220 2220 21000 2220
1997-08-01 2210 2240 2210 2230 27000 2230
1997-08-04 2230 2230 2140 2140 23000 2140
1997-08-05 2170 2170 2110 2110 6000 2110
1997-08-06 2230 2230 2200 2200 13000 2200
1997-08-07 2190 2210 2160 2210 52000 2210
1997-08-08 2150 2170 2150 2160 36000 2160
1997-08-11 2140 2140 2090 2090 13000 2090
1997-08-12 2080 2140 2080 2090 9000 2090
1997-08-13 2080 2110 2080 2110 14000 2110
1997-08-14 2110 2110 2100 2100 12000 2100
1997-08-15 2140 2220 2140 2220 36000 2220
1997-08-18 2180 2180 2150 2150 12000 2150
1997-08-19 2180 2180 2130 2130 59000 2130
1997-08-20 2170 2180 2170 2170 3000 2170
1997-08-21 2160 2180 2150 2160 28000 2160
1997-08-22 2130 2130 2080 2080 24000 2080
1997-08-25 2060 2060 2050 2060 18000 2060
1997-08-26 2050 2090 2050 2070 29000 2070
1997-08-27 2050 2070 2050 2060 9000 2060
1997-08-28 2070 2100 2070 2070 7000 2070
1997-08-29 1950 1950 1950 1950 5000 1950
1997-09-01 1980 1980 1980 1980 1000 1980
1997-09-02 1950 2000 1950 2000 4000 2000
1997-09-03 2040 2040 2040 2040 2000 2040
1997-09-04 2000 2000 1990 2000 18000 2000
1997-09-05 2000 2000 2000 2000 4000 2000
1997-09-08 1950 1950 1950 1950 6000 1950
1997-09-10 1940 1950 1940 1950 5000 1950
1997-09-11 1920 1920 1920 1920 1000 1920
1997-09-12 1900 1900 1880 1880 7000 1880
1997-09-16 1860 1880 1850 1860 17000 1860
1997-09-17 1810 1810 1810 1810 4000 1810
1997-09-18 1700 1700 1640 1680 30000 1680
1997-09-19 1680 1740 1680 1730 14000 1730
1997-09-22 1750 1770 1750 1750 47000 1750
1997-09-24 1750 1750 1750 1750 5000 1750
1997-09-25 1760 1760 1760 1760 1000 1760
1997-09-26 1770 1770 1760 1760 16000 1760
1997-09-29 1770 1770 1770 1770 7000 1770
1997-09-30 1760 1760 1660 1660 65000 1660
1997-10-01 1690 1690 1660 1680 32000 1680
1997-10-02 1740 1740 1700 1700 5000 1700
1997-10-03 1710 1740 1710 1720 6000 1720
1997-10-06 1700 1740 1700 1740 25000 1740
1997-10-07 1760 1900 1760 1900 73000 1900
1997-10-08 1850 1850 1800 1800 8000 1800
1997-10-09 1780 1780 1750 1750 5000 1750
1997-10-13 1700 1700 1700 1700 3000 1700
1997-10-14 1700 1700 1700 1700 3000 1700
1997-10-15 1730 1890 1730 1890 61000 1890
1997-10-16 1880 1880 1880 1880 5000 1880
1997-10-20 1850 1900 1830 1890 15000 1890
1997-10-21 1930 1930 1930 1930 1000 1930
1997-10-22 1900 1900 1900 1900 2000 1900
1997-10-24 1750 1760 1750 1760 5000 1760
1997-10-27 1730 1750 1730 1750 12000 1750
1997-10-29 1700 1700 1680 1690 8000 1690
1997-10-30 1680 1680 1610 1610 5000 1610
1997-10-31 1590 1600 1590 1600 6000 1600
1997-11-04 1600 1610 1590 1590 32000 1590
1997-11-05 1590 1590 1450 1450 33000 1450
1997-11-06 1430 1490 1430 1460 71000 1460
1997-11-07 1560 1560 1500 1530 13000 1530
1997-11-10 1530 1590 1530 1590 19000 1590
1997-11-11 1560 1650 1560 1610 66000 1610
1997-11-13 1580 1580 1550 1550 2000 1550
1997-11-14 1690 1690 1690 1690 7000 1690
1997-11-17 1640 1640 1640 1640 1000 1640
1997-11-18 1650 1700 1650 1700 14000 1700
1997-11-20 1700 1700 1700 1700 3000 1700
1997-11-21 1690 1700 1690 1700 32000 1700
1997-11-25 1720 1720 1710 1710 4000 1710
1997-11-26 1660 1660 1660 1660 2000 1660
1997-11-27 1660 1660 1660 1660 2000 1660
1997-11-28 1650 1660 1650 1650 3000 1650
1997-12-01 1690 1710 1670 1710 13000 1710
1997-12-02 1740 1740 1720 1720 8000 1720
1997-12-03 1720 1720 1710 1720 7000 1720
1997-12-04 1710 1710 1700 1700 25000 1700
1997-12-05 1710 1710 1710 1710 5000 1710
1997-12-08 1690 1690 1690 1690 1000 1690
1997-12-11 1700 1700 1700 1700 1000 1700
1997-12-12 1700 1710 1700 1700 38000 1700
1997-12-15 1690 1710 1690 1700 39000 1700
1997-12-16 1700 1720 1700 1720 15000 1720
1997-12-17 1720 1720 1720 1720 2000 1720
1997-12-22 1810 1810 1810 1810 2000 1810
1997-12-24 1760 1760 1750 1750 3000 1750
1997-12-25 1750 1760 1750 1760 14000 1760
1997-12-26 1760 1760 1760 1760 1000 1760
1997-12-29 1810 1810 1780 1780 3000 1780
1997-12-30 1760 1760 1760 1760 5000 1760


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。