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
1987-01-05 1270 1270 1270 1270 3000 5247.9
1987-01-06 1270 1300 1270 1300 9000 5371.9
1987-01-07 1300 1300 1250 1250 8000 5165.3
1987-01-08 1260 1260 1250 1250 13000 5165.3
1987-01-09 1250 1260 1250 1250 10000 5165.3
1987-01-12 1250 1250 1200 1200 10000 4958.7
1987-01-13 1200 1210 1200 1200 20000 4958.7
1987-01-14 1200 1210 1190 1190 20000 4917.4
1987-01-16 1200 1250 1200 1220 7000 5041.3
1987-01-19 1200 1230 1180 1200 13000 4958.7
1987-01-20 1200 1200 1180 1180 12000 4876
1987-01-21 1180 1200 1180 1180 22000 4876
1987-01-22 1190 1200 1180 1190 35000 4917.4
1987-01-23 1190 1230 1190 1230 10000 5082.7
1987-01-26 1210 1210 1190 1200 22000 4958.7
1987-01-27 1200 1200 1190 1200 21000 4958.7
1987-01-28 1200 1210 1200 1210 24000 5000
1987-01-29 1210 1210 1200 1200 42000 4958.7
1987-01-30 1200 1200 1190 1190 21000 4917.4
1987-01-31 1200 1230 1200 1210 37000 5000
1987-02-02 1230 1230 1210 1210 9000 5000
1987-02-03 1230 1230 1200 1210 30000 5000
1987-02-04 1200 1200 1190 1200 45000 4958.7
1987-02-05 1190 1190 1180 1180 11000 4876
1987-02-06 1180 1200 1180 1190 16000 4917.4
1987-02-07 1190 1240 1190 1230 13000 5082.7
1987-02-09 1210 1300 1210 1300 16000 5371.9
1987-02-10 1300 1390 1300 1350 138000 5578.5
1987-02-12 1360 1440 1360 1380 135000 5702.5
1987-02-13 1400 1470 1400 1420 91000 5867.8
1987-02-16 1480 1480 1420 1480 70000 6115.7
1987-02-17 1480 1530 1460 1460 158000 6033.1
1987-02-18 1450 1480 1350 1360 122000 5619.8
1987-02-19 1360 1410 1360 1380 31000 5702.5
1987-02-20 1400 1400 1370 1390 64000 5743.8
1987-02-23 1370 1370 1350 1360 16000 5619.8
1987-02-24 1360 1390 1350 1350 20000 5578.5
1987-02-25 1390 1390 1300 1300 38000 5371.9
1987-02-26 1300 1300 1260 1260 23000 5206.6
1987-02-27 1260 1290 1260 1260 21000 5206.6
1987-02-28 1260 1300 1260 1280 10000 5289.3
1987-03-02 1300 1300 1270 1280 12000 5289.3
1987-03-03 1260 1280 1250 1280 27000 5289.3
1987-03-04 1260 1270 1250 1270 15000 5247.9
1987-03-05 1260 1260 1200 1210 27000 5000
1987-03-06 1250 1250 1220 1220 13000 5041.3
1987-03-07 1220 1220 1210 1210 5000 5000
1987-03-09 1230 1270 1220 1270 10000 5247.9
1987-03-10 1210 1270 1210 1220 7000 5041.3
1987-03-11 1220 1260 1210 1250 17000 5165.3
1987-03-12 1210 1250 1210 1250 20000 5165.3
1987-03-13 1210 1250 1210 1210 19000 5000
1987-03-16 1230 1260 1220 1260 8000 5206.6
1987-03-17 1230 1230 1210 1220 22000 5041.3
1987-03-18 1210 1210 1200 1200 24000 4958.7
1987-03-19 1200 1220 1200 1200 27000 4958.7
1987-03-20 1210 1210 1200 1210 10000 5000
1987-03-23 1200 1210 1200 1200 21000 4958.7
1987-03-24 1200 1210 1200 1200 37000 4958.7
1987-03-25 1200 1210 1200 1200 22000 4958.7
1987-03-26 1200 1200 1200 1200 8000 4958.7
1987-03-27 1210 1220 1210 1210 17000 5000
1987-03-28 1210 1210 1210 1210 19000 5000
1987-03-30 1210 1210 1210 1210 30000 5000
1987-03-31 1210 1210 1200 1210 31000 5000
1987-04-01 1210 1210 1210 1210 22000 5000
1987-04-02 1210 1210 1210 1210 12000 5000
1987-04-03 1200 1210 1190 1190 21000 4917.4
1987-04-04 1180 1190 1180 1180 12000 4876
1987-04-06 1150 1170 1150 1150 24000 4752.1
1987-04-07 1170 1170 1150 1160 15000 4793.4
1987-04-08 1160 1160 1150 1150 20000 4752.1
1987-04-09 1150 1160 1140 1150 25000 4752.1
1987-04-10 1130 1160 1110 1120 15000 4628.1
1987-04-13 1100 1100 1000 1000 22000 4132.2
1987-04-14 1000 1010 1000 1000 25000 4132.2
1987-04-15 1000 1000 995 995 30000 4111.6
1987-04-16 990 995 980 985 35000 4070.3
1987-04-17 985 985 950 950 46000 3925.6
1987-04-20 940 940 940 940 27000 3884.3
1987-04-21 1100 1150 1100 1150 25000 4752.1
1987-04-22 1170 1190 1120 1170 20000 4834.7
1987-04-23 1150 1150 1090 1090 4000 4504.1
1987-04-24 1050 1050 1010 1010 8000 4173.6
1987-04-25 1000 1020 995 1020 7000 4214.9
1987-04-27 1010 1020 1010 1020 5000 4214.9
1987-04-28 1020 1060 1020 1040 8000 4297.5
1987-04-30 1090 1090 1070 1070 4000 4421.5
1987-05-01 1040 1060 1040 1060 11000 4380.2
1987-05-02 1060 1070 1060 1070 4000 4421.5
1987-05-06 1070 1070 1060 1070 7000 4421.5
1987-05-07 1070 1070 1070 1070 16000 4421.5
1987-05-08 1070 1070 1070 1070 12000 4421.5
1987-05-11 1070 1070 1070 1070 10000 4421.5
1987-05-12 1070 1070 1070 1070 11000 4421.5
1987-05-13 1080 1170 1080 1170 13000 4834.7
1987-05-14 1130 1200 1130 1200 25000 4958.7
1987-05-15 1200 1220 1200 1200 28000 4958.7
1987-05-18 1230 1250 1200 1200 12000 4958.7
1987-05-19 1200 1250 1200 1210 10000 5000
1987-05-20 1210 1250 1200 1220 10000 5041.3
1987-05-21 1220 1260 1220 1250 16000 5165.3
1987-05-22 1250 1260 1240 1240 16000 5124
1987-05-23 1250 1250 1240 1240 4000 5124
1987-05-25 1250 1280 1250 1280 33000 5289.3
1987-05-26 1290 1400 1290 1370 58000 5661.2
1987-05-27 1390 1500 1390 1410 94000 5826.5
1987-05-28 1420 1420 1380 1380 38000 5702.5
1987-05-29 1380 1380 1350 1350 41000 5578.5
1987-05-30 1350 1470 1350 1450 29000 5991.7
1987-06-01 1490 1490 1450 1470 78000 6074.4
1987-06-02 1480 1550 1470 1550 524000 6405
1987-06-03 1570 1700 1560 1700 508000 7024.8
1987-06-04 1720 1790 1690 1760 380000 7272.7
1987-06-05 1720 1740 1550 1620 193000 6694.2
1987-06-06 1630 1630 1510 1510 44000 6239.7
1987-06-08 1500 1580 1500 1570 43000 6487.6
1987-06-09 1550 1560 1520 1540 30000 6363.6
1987-06-10 1520 1540 1500 1500 20000 6198.4
1987-06-11 1510 1600 1510 1570 28000 6487.6
1987-06-12 1550 1650 1540 1620 95000 6694.2
1987-06-15 1660 1700 1590 1590 75000 6570.3
1987-06-16 1550 1560 1550 1560 18000 6446.3
1987-06-17 1550 1560 1520 1560 34000 6446.3
1987-06-18 1550 1560 1520 1550 15000 6405
1987-06-19 1510 1650 1510 1650 37000 6818.2
1987-06-22 1550 1590 1550 1590 12000 6570.3
1987-06-23 1600 1670 1590 1590 87000 6570.3
1987-06-24 1600 1600 1570 1600 28000 6611.6
1987-06-25 1580 1610 1560 1600 44000 6611.6
1987-06-26 1650 1650 1600 1600 35000 6611.6
1987-06-27 1600 1610 1570 1590 21000 6570.3
1987-06-29 1580 1590 1540 1540 11000 6363.6
1987-06-30 1550 1600 1550 1600 62000 6611.6
1987-07-01 1600 1600 1580 1580 26000 6528.9
1987-07-02 1580 1580 1550 1580 46000 6528.9
1987-07-03 1590 1600 1580 1600 44000 6611.6
1987-07-04 1600 1610 1590 1600 26000 6611.6
1987-07-06 1600 1600 1550 1550 30000 6405
1987-07-07 1600 1600 1580 1600 19000 6611.6
1987-07-08 1580 1590 1560 1560 19000 6446.3
1987-07-09 1600 1600 1550 1560 19000 6446.3
1987-07-10 1580 1600 1560 1600 27000 6611.6
1987-07-13 1600 1600 1570 1570 14000 6487.6
1987-07-14 1550 1600 1540 1600 37000 6611.6
1987-07-15 1600 1600 1520 1590 10000 6570.3
1987-07-16 1590 1590 1510 1550 13000 6405
1987-07-17 1550 1600 1550 1600 65000 6611.6
1987-07-20 1600 1630 1570 1630 80000 6735.5
1987-07-21 1640 1690 1610 1690 62000 6983.5
1987-07-22 1700 1740 1640 1660 142000 6859.5
1987-07-23 1640 1700 1620 1700 60000 7024.8
1987-07-24 1700 1700 1610 1700 60000 7024.8
1987-07-25 1700 1700 1680 1700 35000 7024.8
1987-07-27 1700 1700 1650 1700 34000 7024.8
1987-07-28 1690 1700 1660 1700 59000 7024.8
1987-07-29 1700 1700 1680 1700 35000 7024.8
1987-07-30 1700 1880 1690 1860 270000 7686
1987-07-31 1870 1890 1790 1790 201000 7396.7
1987-08-01 1800 1800 1760 1760 18000 7272.7
1987-08-03 1760 1800 1750 1770 20000 7314.1
1987-08-04 1760 1800 1710 1800 17000 7438
1987-08-05 1750 1770 1690 1690 23000 6983.5
1987-08-06 1760 1800 1720 1800 52000 7438
1987-08-07 1780 1840 1780 1790 108000 7396.7
1987-08-10 1800 1800 1750 1750 19000 7231.4
1987-08-11 1740 1740 1730 1730 13000 7148.8
1987-08-12 1730 1810 1720 1810 75000 7479.3
1987-08-13 1770 1810 1770 1810 47000 7479.3
1987-08-14 1840 2000 1830 1980 393000 8181.8
1987-08-17 1950 2260 1950 2150 444000 8884.3
1987-08-18 2160 2160 1990 2000 131000 8264.5
1987-08-19 1880 1920 1810 1920 112000 7933.9
1987-08-20 1890 1920 1810 1920 119000 7933.9
1987-08-21 1920 1950 1920 1950 52000 8057.9
1987-08-22 1960 1970 1950 1960 43000 8099.2
1987-08-24 1900 2020 1900 2000 44000 8264.5
1987-08-25 2020 2020 1950 2000 28000 8264.5
1987-08-26 2000 2010 1980 1980 35000 8181.8
1987-08-27 1970 1970 1950 1970 13000 8140.5
1987-08-28 1960 1960 1860 1900 43000 7851.2
1987-08-29 1880 1880 1850 1860 14000 7686
1987-08-31 1850 1850 1810 1820 13000 7520.7
1987-09-01 1820 1900 1820 1850 18000 7644.6
1987-09-02 1850 1850 1820 1820 7000 7520.7
1987-09-03 1800 1800 1710 1760 34000 7272.7
1987-09-04 1760 1940 1760 1910 18000 7892.6
1987-09-05 1930 1940 1920 1920 12000 7933.9
1987-09-07 1770 1800 1770 1800 11000 7438
1987-09-08 1800 1920 1800 1920 25000 7933.9
1987-09-09 1990 1990 1880 1900 111000 7851.2
1987-09-10 1950 1960 1910 1950 28000 8057.9
1987-09-11 1950 1960 1880 1960 101000 8099.2
1987-09-14 1980 1980 1910 1950 70000 8057.9
1987-09-16 1960 1960 1860 1860 41000 7686
1987-09-17 1860 1900 1860 1860 9000 7686
1987-09-18 1870 1900 1870 1900 6000 7851.2
1987-09-21 1900 1900 1870 1870 16000 7727.3
1987-09-22 1860 1860 1830 1860 21000 7686
1987-09-24 1870 1900 1820 1820 25000 7520.7
1987-09-25 1900 1900 1850 1900 28000 7851.2
1987-09-26 1890 1900 1890 1900 34000 7851.2
1987-09-28 1900 1900 1850 1850 23000 7644.6
1987-09-29 1900 1950 1850 1950 31000 8057.9
1987-09-30 1920 1960 1910 1960 51000 8099.2
1987-10-01 1880 1900 1850 1900 17000 7851.2
1987-10-02 1860 1890 1860 1870 15000 7727.3
1987-10-03 1880 1950 1880 1950 13000 8057.9
1987-10-05 1940 1940 1880 1940 16000 8016.5
1987-10-06 1940 1940 1900 1900 18000 7851.2
1987-10-07 1870 1900 1870 1900 8000 7851.2
1987-10-08 1900 1940 1870 1870 18000 7727.3
1987-10-09 1870 1880 1850 1850 21000 7644.6
1987-10-12 1850 1870 1800 1800 24000 7438
1987-10-13 1840 1850 1800 1800 10000 7438
1987-10-14 1800 1850 1800 1820 17000 7520.7
1987-10-15 1800 1830 1800 1820 11000 7520.7
1987-10-16 1820 1820 1780 1800 40000 7438
1987-10-19 1720 1720 1700 1700 17000 7024.8
1987-10-22 1650 1700 1600 1600 24000 6611.6
1987-10-23 1580 1580 1500 1510 18000 6239.7
1987-10-24 1580 1580 1580 1580 6000 6528.9
1987-10-26 1560 1560 1450 1480 31000 6115.7
1987-10-27 1440 1560 1350 1560 18000 6446.3
1987-10-28 1560 1560 1500 1500 12000 6198.4
1987-10-29 1420 1420 1420 1420 5000 5867.8
1987-10-30 1420 1450 1420 1450 15000 5991.7
1987-10-31 1450 1490 1450 1490 5000 6157
1987-11-02 1450 1500 1450 1500 8000 6198.4
1987-11-04 1450 1450 1450 1450 7000 5991.7
1987-11-05 1450 1450 1390 1390 10000 5743.8
1987-11-06 1390 1410 1390 1410 4000 5826.5
1987-11-07 1390 1390 1380 1380 3000 5702.5
1987-11-09 1380 1380 1360 1360 14000 5619.8
1987-11-10 1360 1400 1350 1380 11000 5702.5
1987-11-11 1380 1400 1300 1400 10000 5785.1
1987-11-12 1350 1350 1350 1350 4000 5578.5
1987-11-13 1400 1500 1400 1500 6000 6198.4
1987-11-16 1480 1480 1460 1460 3000 6033.1
1987-11-17 1470 1470 1410 1410 6000 5826.5
1987-11-18 1400 1400 1400 1400 3000 5785.1
1987-11-19 1400 1500 1380 1380 22000 5702.5
1987-11-20 1380 1380 1380 1380 1000 5702.5
1987-11-24 1380 1390 1380 1390 2000 5743.8
1987-11-25 1410 1440 1390 1440 12000 5950.4
1987-11-26 1400 1430 1400 1430 7000 5909.1
1987-11-27 1430 1430 1380 1380 7000 5702.5
1987-11-28 1380 1380 1380 1380 8000 5702.5
1987-11-30 1380 1430 1380 1430 7000 5909.1
1987-12-01 1380 1400 1380 1400 5000 5785.1
1987-12-02 1390 1400 1390 1400 217000 5785.1
1987-12-03 1440 1440 1400 1400 14000 5785.1
1987-12-05 1400 1400 1380 1380 6000 5702.5
1987-12-07 1380 1380 1360 1370 3000 5661.2
1987-12-08 1350 1360 1350 1360 5000 5619.8
1987-12-09 1420 1420 1400 1400 2000 5785.1
1987-12-10 1420 1420 1400 1400 3000 5785.1
1987-12-11 1400 1400 1390 1390 9000 5743.8
1987-12-14 1410 1540 1390 1540 21000 6363.6
1987-12-15 1490 1490 1450 1450 11000 5991.7
1987-12-16 1450 1460 1430 1450 11000 5991.7
1987-12-17 1450 1450 1440 1450 10000 5991.7
1987-12-18 1420 1430 1390 1400 9000 5785.1
1987-12-21 1450 1450 1400 1400 9000 5785.1
1987-12-22 1400 1430 1400 1400 9000 5785.1
1987-12-23 1390 1390 1350 1360 15000 5619.8
1987-12-24 1380 1380 1360 1360 9000 5619.8
1987-12-25 1380 1380 1370 1370 2000 5661.2
1987-12-26 1380 1380 1360 1370 18000 5661.2
1987-12-28 1370 1370 1350 1350 6000 5578.5


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。