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
1998-01-05 1760 1760 1760 1760 6000 1760
1998-01-06 1760 1760 1750 1750 8000 1750
1998-01-07 1770 1770 1760 1760 6000 1760
1998-01-08 1770 1770 1750 1750 63000 1750
1998-01-09 1750 1760 1730 1730 8000 1730
1998-01-12 1730 1730 1700 1700 4000 1700
1998-01-14 1700 1710 1700 1710 7000 1710
1998-01-16 1680 1710 1680 1700 14000 1700
1998-01-19 1720 1720 1720 1720 3000 1720
1998-01-20 1730 1730 1720 1730 6000 1730
1998-01-21 1720 1720 1690 1710 22000 1710
1998-01-22 1720 1730 1720 1730 5000 1730
1998-01-23 1740 1740 1740 1740 2000 1740
1998-01-26 1750 1770 1750 1770 7000 1770
1998-01-27 1780 1810 1770 1810 53000 1810
1998-01-30 1780 1780 1750 1750 6000 1750
1998-02-02 1750 1760 1750 1750 7000 1750
1998-02-03 1750 1800 1750 1750 12000 1750
1998-02-04 1720 1720 1620 1630 3000 1630
1998-02-05 1630 1650 1630 1650 10000 1650
1998-02-06 1630 1630 1600 1600 14000 1600
1998-02-09 1600 1600 1600 1600 1000 1600
1998-02-10 1630 1630 1630 1630 1000 1630
1998-02-12 1630 1630 1630 1630 2000 1630
1998-02-13 1630 1630 1600 1600 6000 1600
1998-02-16 1630 1630 1630 1630 1000 1630
1998-02-18 1600 1600 1600 1600 1000 1600
1998-02-19 1600 1600 1590 1590 3000 1590
1998-02-20 1590 1590 1550 1550 4000 1550
1998-02-23 1550 1550 1540 1550 21000 1550
1998-02-24 1560 1570 1550 1570 55000 1570
1998-02-25 1580 1590 1580 1590 11000 1590
1998-02-26 1600 1610 1600 1610 2000 1610
1998-02-27 1610 1700 1610 1700 7000 1700
1998-03-02 1660 1660 1650 1650 3000 1650
1998-03-03 1620 1620 1620 1620 1000 1620
1998-03-04 1650 1670 1650 1650 33000 1650
1998-03-05 1600 1600 1600 1600 11000 1600
1998-03-06 1570 1570 1570 1570 14000 1570
1998-03-09 1560 1570 1560 1570 11000 1570
1998-03-10 1570 1570 1570 1570 1000 1570
1998-03-11 1580 1580 1570 1580 5000 1580
1998-03-12 1590 1590 1590 1590 2000 1590
1998-03-13 1600 1600 1560 1600 74000 1600
1998-03-16 1600 1600 1600 1600 5000 1600
1998-03-17 1590 1620 1590 1620 15000 1620
1998-03-18 1620 1620 1620 1620 4000 1620
1998-03-19 1620 1650 1620 1650 9000 1650
1998-03-20 1680 1680 1680 1680 2000 1680
1998-03-23 1710 1780 1710 1750 10000 1750
1998-03-24 1750 1750 1730 1730 3000 1730
1998-03-25 1720 1730 1720 1730 7000 1730
1998-03-26 1720 1750 1720 1750 12000 1750
1998-03-27 1730 1750 1720 1730 47000 1730
1998-03-30 1760 1760 1760 1760 3000 1760
1998-03-31 1790 1850 1790 1850 25000 1850
1998-04-01 1850 1850 1840 1840 22000 1840
1998-04-02 1840 1840 1800 1800 2000 1800
1998-04-03 1770 1800 1750 1790 24000 1790
1998-04-07 1780 1780 1750 1770 20000 1770
1998-04-08 1770 1770 1730 1730 34000 1730
1998-04-09 1760 1770 1750 1750 36000 1750
1998-04-10 1750 1760 1740 1740 54000 1740
1998-04-13 1800 1800 1789 1790 20000 1790
1998-04-14 1791 1799 1790 1792 66000 1792
1998-04-15 1810 1810 1800 1810 31000 1810
1998-04-16 1810 1810 1805 1805 4000 1805
1998-04-17 1800 1800 1800 1800 3000 1800
1998-04-20 1710 1710 1700 1710 13000 1710
1998-04-21 1680 1690 1680 1690 15000 1690
1998-04-22 1700 1700 1679 1679 9000 1679
1998-04-23 1679 1700 1675 1680 56000 1680
1998-04-24 1830 1840 1830 1840 30000 1840
1998-04-27 1720 1720 1720 1720 2000 1720
1998-04-28 1719 1719 1709 1709 2000 1709
1998-04-30 1680 1680 1680 1680 2000 1680
1998-05-01 1710 1711 1710 1711 2000 1711
1998-05-06 1800 1800 1800 1800 1000 1800
1998-05-07 1740 1740 1740 1740 1000 1740
1998-05-11 1710 1710 1706 1706 2000 1706
1998-05-12 1706 1706 1706 1706 1000 1706
1998-05-14 1700 1700 1670 1670 12000 1670
1998-05-18 1630 1645 1630 1645 5000 1645
1998-05-19 1646 1660 1646 1660 6000 1660
1998-05-20 1690 1732 1660 1732 9000 1732
1998-05-21 1912 1912 1900 1912 50000 1912
1998-05-22 2215 2215 2215 2215 88000 2215
1998-05-25 2055 2250 2055 2250 94000 2250
1998-05-26 2250 2250 2080 2170 77000 2170
1998-05-27 2090 2150 2090 2140 9000 2140
1998-05-28 2160 2160 2150 2150 2000 2150
1998-05-29 2070 2140 2070 2100 16000 2100
1998-06-01 2100 2100 2100 2100 4000 2100
1998-06-02 2100 2100 2080 2090 12000 2090
1998-06-03 2080 2080 2060 2060 27000 2060
1998-06-04 2070 2100 2070 2100 6000 2100
1998-06-05 2120 2120 2105 2105 3000 2105
1998-06-08 2105 2105 2105 2105 1000 2105
1998-06-09 2150 2150 2125 2125 7000 2125
1998-06-10 2150 2245 2150 2200 67000 2200
1998-06-11 2245 2245 2180 2180 27000 2180
1998-06-12 2200 2210 2180 2210 41000 2210
1998-06-15 2220 2220 2205 2205 13000 2205
1998-06-17 2200 2200 2120 2140 18000 2140
1998-06-18 2200 2200 2190 2200 44000 2200
1998-06-19 2200 2210 2200 2210 12000 2210
1998-06-22 2200 2200 2150 2200 11000 2200
1998-06-23 2200 2200 2200 2200 15000 2200
1998-06-24 2200 2360 2200 2310 86000 2310
1998-06-25 2350 2350 2280 2340 48000 2340
1998-06-26 2335 2405 2335 2400 41000 2400
1998-06-29 2405 2450 2405 2405 77000 2405
1998-06-30 2470 2490 2440 2440 37000 2440
1998-07-01 2435 2480 2435 2435 23000 2435
1998-07-02 2435 2600 2435 2570 59000 2570
1998-07-03 2500 2590 2500 2590 8000 2590
1998-07-06 2590 2590 2550 2570 50000 2570
1998-07-07 2580 2580 2485 2525 69000 2525
1998-07-08 2540 2580 2540 2560 67000 2560
1998-07-09 2570 2650 2540 2540 57000 2540
1998-07-10 2540 2550 2500 2535 48000 2535
1998-07-13 2495 2495 2480 2480 2000 2480
1998-07-14 2490 2650 2480 2650 28000 2650
1998-07-15 2650 2830 2650 2820 124000 2820
1998-07-16 2795 2840 2750 2800 52000 2800
1998-07-17 2810 2850 2810 2810 13000 2810
1998-07-21 2710 2720 2680 2700 47000 2700
1998-07-22 2800 2840 2725 2840 82000 2840
1998-07-23 2850 2900 2840 2900 64000 2900
1998-07-24 2895 2930 2850 2930 27000 2930
1998-07-27 2800 2950 2800 2850 16000 2850
1998-07-28 2850 2860 2850 2850 8000 2850
1998-07-29 2850 2890 2850 2880 16000 2880
1998-07-30 2900 2900 2800 2800 45000 2800
1998-07-31 2800 2950 2800 2910 30000 2910
1998-08-03 2810 2940 2810 2940 21600 2940
1998-08-04 2950 3040 2950 3040 92200 3040
1998-08-05 3020 3150 3000 3040 72800 3040
1998-08-06 3050 3240 3040 3240 166000 3240
1998-08-07 3190 3330 3190 3250 197300 3250
1998-08-10 3050 3150 3050 3050 19000 3050
1998-08-11 2950 2950 2870 2910 112500 2910
1998-08-12 2910 3020 2910 3020 20900 3020
1998-08-13 3000 3030 2980 3000 10900 3000
1998-08-14 3000 3050 3000 3030 6700 3030
1998-08-17 3000 3000 2830 3000 35100 3000
1998-08-18 3030 3030 2900 3000 6600 3000
1998-08-19 3000 3000 2950 3000 8800 3000
1998-08-20 3000 3040 2950 3040 17800 3040
1998-08-21 3040 3190 3000 3170 40900 3170
1998-08-24 3020 3150 3020 3150 6600 3150
1998-08-25 3100 3180 3090 3180 30300 3180
1998-08-26 3180 3200 3100 3100 18200 3100
1998-08-27 3100 3100 3010 3010 31000 3010
1998-08-28 3010 3010 2900 2940 16600 2940
1998-08-31 2980 2980 2895 2900 16700 2900
1998-09-01 2810 2900 2800 2900 9700 2900
1998-09-02 2860 2990 2850 2950 14600 2950
1998-09-03 2950 2980 2850 2850 11300 2850
1998-09-04 2800 2805 2780 2785 50400 2785
1998-09-07 2705 2710 2620 2700 12800 2700
1998-09-08 2670 2785 2670 2710 17900 2710
1998-09-09 2795 2795 2700 2750 28000 2750
1998-09-10 2850 2850 2840 2840 1800 2840
1998-09-11 2700 2840 2700 2840 25700 2840
1998-09-14 2850 2920 2850 2920 7100 2920
1998-09-16 2900 3000 2900 2920 18100 2920
1998-09-17 2950 2950 2830 2850 13000 2850
1998-09-18 2855 2870 2850 2860 20600 2860
1998-09-21 2900 2900 2780 2780 35500 2780
1998-09-22 2800 2800 2755 2770 12200 2770
1998-09-24 2695 2700 2680 2700 38900 2700
1998-09-25 2695 2695 2680 2690 8000 2690
1998-09-28 2690 2695 2685 2690 23300 2690
1998-09-29 2690 2690 2630 2640 16900 2640
1998-09-30 2600 2650 2600 2650 11100 2650
1998-10-01 2630 2630 2450 2450 15500 2450
1998-10-02 2210 2270 2210 2210 11900 2210
1998-10-05 2230 2260 2150 2150 23500 2150
1998-10-06 1990 2045 1990 2045 32300 2045
1998-10-07 2040 2090 2005 2070 11400 2070
1998-10-08 2150 2150 2100 2140 7400 2140
1998-10-09 2050 2050 2050 2050 1600 2050
1998-10-12 2060 2060 2020 2050 14600 2050
1998-10-13 2050 2100 2040 2100 6600 2100
1998-10-14 2100 2140 2100 2140 4100 2140
1998-10-15 2140 2145 2140 2145 8000 2145
1998-10-16 2150 2150 2145 2150 9500 2150
1998-10-19 2150 2165 2150 2150 10200 2150
1998-10-20 2175 2175 2165 2165 4800 2165
1998-10-21 2165 2250 2165 2245 2100 2245
1998-10-22 2350 2400 2345 2390 10000 2390
1998-10-23 2385 2400 2345 2345 22900 2345
1998-10-26 2350 2400 2350 2400 5200 2400
1998-10-27 2480 2500 2400 2500 3600 2500
1998-10-28 2260 2260 2250 2260 11900 2260
1998-10-29 2180 2250 2180 2250 4600 2250
1998-10-30 2280 2300 2280 2280 9500 2280
1998-11-02 2200 2200 2190 2190 2300 2190
1998-11-04 2200 2255 2200 2255 9000 2255
1998-11-05 2495 2495 2350 2350 3200 2350
1998-11-06 2480 2590 2380 2580 17600 2580
1998-11-09 2510 2550 2510 2550 7900 2550
1998-11-10 2500 2520 2470 2500 5600 2500
1998-11-11 2500 2500 2500 2500 900 2500
1998-11-12 2500 2520 2490 2520 6700 2520
1998-11-13 2520 2580 2500 2540 5700 2540
1998-11-16 2640 2660 2560 2600 60700 2600
1998-11-17 2500 2660 2500 2660 13600 2660
1998-11-18 2660 2680 2650 2670 10700 2670
1998-11-19 2560 2700 2560 2700 42000 2700
1998-11-20 2730 2790 2670 2670 58900 2670
1998-11-24 2700 2700 2600 2670 37000 2670
1998-11-25 2610 2700 2610 2700 15800 2700
1998-11-26 2700 2815 2700 2815 17600 2815
1998-11-27 2775 2820 2775 2820 14700 2820
1998-11-30 2860 2940 2860 2940 19400 2940
1998-12-01 2820 2890 2820 2855 5800 2855
1998-12-02 2900 2970 2900 2930 14700 2930
1998-12-03 2900 2970 2900 2965 12000 2965
1998-12-04 2935 2935 2850 2850 31500 2850
1998-12-07 2880 2900 2880 2900 2500 2900
1998-12-08 2930 2970 2930 2960 24900 2960
1998-12-09 2950 2950 2900 2900 1200 2900
1998-12-10 2820 2900 2800 2800 8100 2800
1998-12-11 2800 2840 2800 2805 36700 2805
1998-12-14 2800 2850 2800 2810 6900 2810
1998-12-15 2800 2800 2780 2780 8100 2780
1998-12-16 2750 2800 2700 2750 23900 2750
1998-12-17 2750 2750 2710 2750 11200 2750
1998-12-18 2720 2850 2720 2850 22500 2850
1998-12-21 2850 2890 2850 2850 13900 2850
1998-12-22 2880 2920 2860 2900 35500 2900
1998-12-24 2845 2865 2810 2865 13700 2865
1998-12-25 2900 2910 2890 2910 38900 2910
1998-12-28 2920 2920 2910 2910 28600 2910
1998-12-29 2930 2985 2930 2985 70300 2985
1998-12-30 2970 2970 2910 2950 29400 2950


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。