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
1988-01-04 1310 1310 1310 1310 3000 5413.2
1988-01-05 1320 1320 1300 1300 3000 5371.9
1988-01-06 1370 1450 1370 1370 7000 5661.2
1988-01-07 1380 1420 1380 1420 11000 5867.8
1988-01-08 1450 1450 1430 1430 3000 5909.1
1988-01-11 1430 1430 1420 1420 2000 5867.8
1988-01-12 1420 1420 1420 1420 5000 5867.8
1988-01-13 1420 1420 1370 1370 14000 5661.2
1988-01-14 1380 1390 1380 1380 8000 5702.5
1988-01-18 1420 1430 1420 1420 13000 5867.8
1988-01-19 1420 1420 1410 1410 7000 5826.5
1988-01-20 1410 1410 1400 1400 6000 5785.1
1988-01-21 1400 1400 1390 1390 5000 5743.8
1988-01-22 1400 1400 1390 1400 4000 5785.1
1988-01-23 1380 1400 1380 1400 7000 5785.1
1988-01-25 1400 1420 1400 1400 4000 5785.1
1988-01-26 1390 1390 1380 1380 12000 5702.5
1988-01-27 1360 1400 1360 1380 8000 5702.5
1988-01-28 1380 1380 1380 1380 6000 5702.5
1988-01-29 1390 1400 1390 1390 11000 5743.8
1988-01-30 1400 1400 1400 1400 2000 5785.1
1988-02-01 1400 1420 1400 1400 13000 5785.1
1988-02-02 1400 1430 1400 1430 7000 5909.1
1988-02-03 1450 1450 1410 1430 9000 5909.1
1988-02-04 1410 1480 1400 1480 44000 6115.7
1988-02-05 1480 1590 1480 1550 17000 6405
1988-02-06 1570 1570 1480 1560 19000 6446.3
1988-02-08 1520 1520 1520 1520 7000 6281
1988-02-09 1510 1510 1480 1480 5000 6115.7
1988-02-10 1480 1540 1460 1540 20000 6363.6
1988-02-12 1550 1680 1530 1680 43000 6942.2
1988-02-15 1600 1630 1600 1630 14000 6735.5
1988-02-16 1660 1660 1600 1600 71000 6611.6
1988-02-17 1590 1660 1590 1660 45000 6859.5
1988-02-18 1680 1790 1680 1770 52000 7314.1
1988-02-19 1770 1850 1770 1850 124000 7644.6
1988-02-22 1810 1880 1810 1850 73000 7644.6
1988-02-23 1810 1850 1750 1850 93000 7644.6
1988-02-24 1830 1850 1800 1850 46000 7644.6
1988-02-25 1810 1850 1800 1850 38000 7644.6
1988-02-26 1800 1880 1800 1870 50000 7727.3
1988-02-27 1880 1940 1880 1920 69000 7933.9
1988-02-29 1900 1900 1860 1900 23000 7851.2
1988-03-01 1860 1900 1860 1900 40000 7851.2
1988-03-02 1880 1900 1820 1900 60000 7851.2
1988-03-03 1860 1900 1850 1900 32000 7851.2
1988-03-04 1860 1900 1860 1900 26000 7851.2
1988-03-05 1890 1950 1890 1950 61000 8057.9
1988-03-07 1950 1950 1940 1950 27000 8057.9
1988-03-08 1950 1950 1920 1950 24000 8057.9
1988-03-09 1950 1950 1920 1950 79000 8057.9
1988-03-10 1950 1970 1930 1970 57000 8140.5
1988-03-11 1950 1960 1910 1950 47000 8057.9
1988-03-14 1910 1930 1890 1910 20000 7892.6
1988-03-15 1850 1850 1780 1810 32000 7479.3
1988-03-16 1810 1820 1780 1800 20000 7438
1988-03-17 1780 1830 1780 1830 16000 7562
1988-03-18 1850 1910 1830 1910 15000 7892.6
1988-03-22 1810 1890 1810 1890 9000 7809.9
1988-03-23 1810 1810 1800 1810 10000 7479.3
1988-03-24 1870 1870 1800 1800 20000 7438
1988-03-25 1810 1870 1780 1870 62000 7727.3
1988-03-26 1780 1860 1780 1860 10000 7686
1988-03-28 1800 1830 1790 1830 8000 7562
1988-03-29 1830 1830 1780 1800 10000 7438
1988-03-30 1780 1880 1760 1880 31000 7768.6
1988-03-31 1880 1880 1840 1870 16000 7727.3
1988-04-01 1850 1850 1800 1810 19000 7479.3
1988-04-02 1830 1830 1780 1830 16000 7562
1988-04-04 1800 1830 1780 1830 23000 7562
1988-04-05 1830 1830 1780 1810 9000 7479.3
1988-04-06 1800 1810 1800 1810 7000 7479.3
1988-04-07 1810 1870 1790 1870 17000 7727.3
1988-04-08 1830 1830 1800 1830 12000 7562
1988-04-11 1790 1800 1780 1780 8000 7355.4
1988-04-12 1760 1800 1760 1800 12000 7438
1988-04-13 1800 1800 1790 1800 6000 7438
1988-04-14 1800 1810 1750 1810 15000 7479.3
1988-04-15 1750 1880 1750 1880 20000 7768.6
1988-04-18 1820 1830 1810 1820 6000 7520.7
1988-04-19 1770 1770 1770 1770 2000 7314.1
1988-04-20 1810 1810 1790 1790 6000 7396.7
1988-04-21 1780 1800 1750 1800 23000 7438
1988-04-22 1760 1800 1750 1760 12000 7272.7
1988-04-23 1770 1820 1760 1820 16000 7520.7
1988-04-25 1760 1760 1760 1760 4000 7272.7
1988-04-26 1760 1760 1760 1760 3000 7272.7
1988-04-27 1760 1800 1760 1800 11000 7438
1988-04-28 1780 1800 1760 1800 15000 7438
1988-04-30 1800 1820 1770 1820 9000 7520.7
1988-05-02 1770 1770 1770 1770 9000 7314.1
1988-05-06 1780 1800 1780 1800 3000 7438
1988-05-07 1800 1800 1780 1800 7000 7438
1988-05-09 1770 1800 1770 1800 18000 7438
1988-05-10 1780 1800 1780 1800 10000 7438
1988-05-11 1800 1810 1800 1800 26000 7438
1988-05-12 1770 1800 1770 1800 14000 7438
1988-05-13 1780 1820 1780 1820 43000 7520.7
1988-05-16 1800 1820 1800 1820 16000 7520.7
1988-05-17 1810 1880 1800 1880 41000 7768.6
1988-05-18 1880 2050 1880 2030 211000 8388.4
1988-05-19 2000 2010 1960 1990 108000 8223.1
1988-05-20 1990 2170 1970 2100 226000 8677.7
1988-05-23 2140 2150 2070 2130 193000 8801.7
1988-05-24 2120 2120 2050 2100 41000 8677.7
1988-05-25 2080 2100 2000 2000 82000 8264.5
1988-05-26 2040 2040 1960 1960 54000 8099.2
1988-05-27 2000 2000 1940 1960 53000 8099.2
1988-05-28 1900 1950 1860 1950 23000 8057.9
1988-05-30 1950 1950 1910 1920 11000 7933.9
1988-05-31 1900 1960 1890 1960 25000 8099.2
1988-06-01 1930 1980 1900 1900 17000 7851.2
1988-06-02 1900 1920 1900 1900 14000 7851.2
1988-06-03 1910 1910 1850 1900 22000 7851.2
1988-06-04 1850 1910 1850 1910 12000 7892.6
1988-06-06 1900 1900 1830 1830 12000 7562
1988-06-07 1830 1870 1830 1870 6000 7727.3
1988-06-08 1860 1860 1840 1840 16000 7603.3
1988-06-09 1840 1840 1800 1840 25000 7603.3
1988-06-10 1890 1900 1830 1900 19000 7851.2
1988-06-13 1880 1940 1860 1940 13000 8016.5
1988-06-14 1930 1970 1920 1970 17000 8140.5
1988-06-15 1990 1990 1970 1990 20000 8223.1
1988-06-16 1990 1990 1950 1970 19000 8140.5
1988-06-17 1950 2020 1950 2020 61000 8347.1
1988-06-20 2030 2030 1950 2010 25000 8305.8
1988-06-21 1990 2030 1990 2020 31000 8347.1
1988-06-22 1980 2000 1950 1950 4000 8057.9
1988-06-23 1950 2000 1950 1990 22000 8223.1
1988-06-24 1960 1980 1920 1920 5000 7933.9
1988-06-25 1920 2000 1900 2000 12000 8264.5
1988-06-27 1920 1950 1920 1950 5000 8057.9
1988-06-28 1900 1950 1900 1920 16000 7933.9
1988-06-29 1880 1910 1840 1910 10000 7892.6
1988-06-30 1910 1910 1910 1910 6000 7892.6
1988-07-01 1900 1900 1840 1840 5000 7603.3
1988-07-02 1850 1850 1780 1850 4000 7644.6
1988-07-04 1780 1780 1780 1780 2000 7355.4
1988-07-05 1840 1890 1800 1890 5000 7809.9
1988-07-06 1890 1960 1880 1960 16000 8099.2
1988-07-07 1900 1940 1880 1940 8000 8016.5
1988-07-08 1920 1930 1860 1920 9000 7933.9
1988-07-11 1820 1970 1820 1970 10000 8140.5
1988-07-12 1970 1970 1900 1900 2000 7851.2
1988-07-13 1850 1860 1850 1860 3000 7686
1988-07-14 1830 1900 1790 1900 21000 7851.2
1988-07-15 1870 1900 1850 1890 19000 7809.9
1988-07-18 1790 1800 1790 1800 2000 7438
1988-07-19 1800 1800 1790 1800 15000 7438
1988-07-20 1840 1960 1820 1950 26000 8057.9
1988-07-21 1920 1950 1920 1930 39000 7975.2
1988-07-22 1920 1940 1920 1930 12000 7975.2
1988-07-23 1920 1970 1880 1970 39000 8140.5
1988-07-25 1970 1970 1900 1960 7000 8099.2
1988-07-26 1900 1900 1900 1900 7000 7851.2
1988-07-27 1900 1910 1900 1900 7000 7851.2
1988-07-28 1910 1950 1900 1950 23000 8057.9
1988-07-29 1960 1960 1900 1900 22000 7851.2
1988-07-30 1900 1960 1880 1960 23000 8099.2
1988-08-01 1970 1970 1930 1950 14000 8057.9
1988-08-02 1920 1950 1900 1910 5000 7892.6
1988-08-03 1860 1960 1860 1900 9000 7851.2
1988-08-04 1900 1960 1900 1900 9000 7851.2
1988-08-05 1860 1930 1860 1930 8000 7975.2
1988-08-06 1890 1890 1890 1890 1000 7809.9
1988-08-08 1860 1860 1860 1860 4000 7686
1988-08-09 1860 1900 1850 1900 9000 7851.2
1988-08-10 1900 1900 1850 1850 6000 7644.6
1988-08-11 1850 1920 1850 1920 8000 7933.9
1988-08-12 1900 1920 1880 1920 6000 7933.9
1988-08-15 1950 1950 1920 1920 5000 7933.9
1988-08-16 1920 1920 1920 1920 2000 7933.9
1988-08-17 1920 1920 1900 1900 15000 7851.2
1988-08-18 1900 1900 1850 1890 15000 7809.9
1988-08-19 1900 1900 1890 1890 13000 7809.9
1988-08-22 1900 1900 1850 1850 13000 7644.6
1988-08-23 1850 1890 1850 1890 18000 7809.9
1988-08-24 1890 1900 1890 1900 17000 7851.2
1988-08-25 1890 1890 1850 1850 9000 7644.6
1988-08-26 1840 1850 1840 1850 7000 7644.6
1988-08-27 1850 1850 1850 1850 3000 7644.6
1988-08-29 1850 1850 1800 1800 11000 7438
1988-08-30 1780 1790 1750 1790 7000 7396.7
1988-08-31 1790 1790 1760 1760 5000 7272.7
1988-09-01 1760 1760 1750 1750 4000 7231.4
1988-09-02 1760 1780 1750 1750 9000 7231.4
1988-09-03 1740 1750 1700 1700 8000 7024.8
1988-09-05 1820 1820 1820 1820 3000 7520.7
1988-09-06 1800 1800 1720 1720 9000 7107.4
1988-09-07 1740 1750 1710 1750 14000 7231.4
1988-09-08 1750 1750 1720 1720 9000 7107.4
1988-09-09 1700 1710 1700 1700 8000 7024.8
1988-09-12 1700 1700 1650 1650 7000 6818.2
1988-09-13 1740 1800 1700 1800 7000 7438
1988-09-14 1800 1800 1680 1750 9000 7231.4
1988-09-16 1680 1700 1680 1700 14000 7024.8
1988-09-19 1680 1680 1650 1650 14000 6818.2
1988-09-20 1650 1650 1650 1650 6000 6818.2
1988-09-21 1650 1740 1650 1740 5000 7190.1
1988-09-22 1690 1710 1690 1700 4000 7024.8
1988-09-24 1650 1790 1650 1790 6000 7396.7
1988-09-26 1710 1710 1710 1710 1000 7066.1
1988-09-27 1660 1660 1650 1650 4000 6818.2
1988-09-28 1660 1680 1650 1650 10000 6818.2
1988-09-29 1650 1650 1650 1650 7000 6818.2
1988-09-30 1660 1660 1650 1650 14000 6818.2
1988-10-01 1650 1730 1650 1730 5000 7148.8
1988-10-03 1730 1730 1730 1730 3000 7148.8
1988-10-04 1650 1650 1650 1650 3000 6818.2
1988-10-05 1650 1650 1650 1650 2000 6818.2
1988-10-06 1650 1650 1650 1650 7000 6818.2
1988-10-07 1650 1750 1650 1750 7000 7231.4
1988-10-11 1650 1670 1630 1670 10000 6900.8
1988-10-12 1680 1680 1650 1650 3000 6818.2
1988-10-13 1610 1650 1610 1650 4000 6818.2
1988-10-14 1640 1650 1610 1610 14000 6652.9
1988-10-17 1600 1630 1600 1630 9000 6735.5
1988-10-18 1590 1600 1590 1590 20000 6570.3
1988-10-19 1610 1610 1570 1600 6000 6611.6
1988-10-20 1570 1570 1570 1570 3000 6487.6
1988-10-21 1550 1650 1550 1650 6000 6818.2
1988-10-22 1550 1600 1550 1600 10000 6611.6
1988-10-24 1550 1550 1550 1550 1000 6405
1988-10-25 1600 1600 1570 1570 4000 6487.6
1988-10-26 1600 1600 1600 1600 8000 6611.6
1988-10-27 1600 1600 1580 1590 11000 6570.3
1988-10-28 1590 1640 1590 1640 12000 6776.9
1988-10-29 1600 1640 1600 1640 4000 6776.9
1988-10-31 1690 1690 1690 1690 10000 6983.5
1988-11-01 1700 1700 1700 1700 2000 7024.8
1988-11-02 1690 1700 1690 1700 3000 7024.8
1988-11-04 1700 1700 1670 1670 6000 6900.8
1988-11-05 1650 1650 1650 1650 1000 6818.2
1988-11-07 1590 1590 1580 1580 9000 6528.9
1988-11-08 1640 1640 1640 1640 3000 6776.9
1988-11-09 1590 1590 1590 1590 2000 6570.3
1988-11-10 1590 1590 1590 1590 2000 6570.3
1988-11-11 1590 1590 1590 1590 1000 6570.3
1988-11-14 1590 1590 1590 1590 3000 6570.3
1988-11-15 1590 1640 1590 1640 3000 6776.9
1988-11-16 1620 1660 1600 1630 18000 6735.5
1988-11-17 1700 1700 1700 1700 1000 7024.8
1988-11-18 1660 1700 1600 1700 6000 7024.8
1988-11-21 1600 1610 1600 1600 5000 6611.6
1988-11-22 1600 1600 1600 1600 3000 6611.6
1988-11-24 1600 1600 1600 1600 1000 6611.6
1988-11-25 1620 1690 1620 1690 9000 6983.5
1988-11-26 1600 1600 1600 1600 1000 6611.6
1988-11-28 1620 1620 1620 1620 1000 6694.2
1988-11-29 1620 1620 1620 1620 3000 6694.2
1988-11-30 1620 1680 1620 1680 10000 6942.2
1988-12-01 1670 1670 1670 1670 6000 6900.8
1988-12-02 1640 1740 1610 1740 28000 7190.1
1988-12-03 1680 1740 1680 1740 7000 7190.1
1988-12-05 1690 1710 1690 1690 10000 6983.5
1988-12-06 1690 1690 1690 1690 5000 6983.5
1988-12-07 1740 1750 1740 1750 2000 7231.4
1988-12-08 1700 1740 1700 1740 10000 7190.1
1988-12-09 1700 1750 1700 1750 7000 7231.4
1988-12-12 1700 1780 1700 1780 23000 7355.4
1988-12-13 1740 1790 1740 1790 9000 7396.7
1988-12-14 1800 1800 1770 1790 8000 7396.7
1988-12-15 1800 1800 1750 1800 8000 7438
1988-12-16 1790 1800 1790 1800 3000 7438
1988-12-19 1800 1800 1750 1800 9000 7438
1988-12-20 1750 1800 1750 1800 5000 7438
1988-12-21 1770 1780 1710 1710 7000 7066.1
1988-12-22 1710 1710 1710 1710 2000 7066.1
1988-12-23 1730 1790 1660 1780 10000 7355.4
1988-12-24 1740 1780 1720 1760 7000 7272.7
1988-12-26 1710 1730 1710 1730 3000 7148.8
1988-12-27 1730 1730 1700 1700 2000 7024.8
1988-12-28 1660 1790 1660 1790 9000 7396.7


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。