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
1989-01-04 1680 1680 1680 1680 2000 6942.2
1989-01-05 1660 1660 1620 1630 5000 6735.5
1989-01-06 1630 1630 1630 1630 4000 6735.5
1989-01-09 1650 1710 1610 1640 11000 6776.9
1989-01-10 1690 1760 1690 1760 11000 7272.7
1989-01-11 1760 1760 1760 1760 2000 7272.7
1989-01-12 1800 1800 1780 1780 5000 7355.4
1989-01-13 1780 1780 1770 1770 5000 7314.1
1989-01-17 1770 1770 1760 1760 4000 7272.7
1989-01-18 1720 1720 1720 1720 6000 7107.4
1989-01-19 1700 1710 1700 1710 3000 7066.1
1989-01-20 1670 1740 1670 1740 6000 7190.1
1989-01-23 1690 1690 1690 1690 2000 6983.5
1989-01-24 1660 1660 1660 1660 6000 6859.5
1989-01-25 1660 1660 1660 1660 3000 6859.5
1989-01-26 1660 1690 1660 1690 7000 6983.5
1989-01-27 1690 1700 1680 1700 13000 7024.8
1989-01-28 1690 1800 1690 1800 17000 7438
1989-01-30 1790 1790 1750 1790 16000 7396.7
1989-01-31 1780 1780 1760 1760 4000 7272.7
1989-02-01 1750 1750 1700 1700 7000 7024.8
1989-02-02 1720 1720 1700 1700 6000 7024.8
1989-02-03 1680 1700 1650 1700 23000 7024.8
1989-02-06 1670 1700 1670 1690 8000 6983.5
1989-02-07 1660 1690 1660 1690 5000 6983.5
1989-02-08 1650 1660 1650 1660 11000 6859.5
1989-02-09 1660 1700 1650 1700 7000 7024.8
1989-02-10 1700 1700 1700 1700 4000 7024.8
1989-02-13 1700 1700 1650 1650 36000 6818.2
1989-02-14 1670 1790 1670 1730 16000 7148.8
1989-02-15 1710 1710 1680 1690 11000 6983.5
1989-02-16 1670 1700 1670 1690 5000 6983.5
1989-02-17 1670 1700 1650 1670 13000 6900.8
1989-02-20 1650 1700 1630 1700 9000 7024.8
1989-02-21 1650 1650 1650 1650 6000 6818.2
1989-02-22 1650 1700 1650 1680 5000 6942.2
1989-02-23 1680 1680 1630 1630 10000 6735.5
1989-02-27 1630 1630 1630 1630 2000 6735.5
1989-02-28 1630 1630 1630 1630 8000 6735.5
1989-03-01 1630 1630 1630 1630 1000 6735.5
1989-03-02 1630 1630 1630 1630 3000 6735.5
1989-03-03 1600 1720 1600 1720 12000 7107.4
1989-03-06 1700 1700 1700 1700 1000 7024.8
1989-03-07 1630 1630 1630 1630 1000 6735.5
1989-03-08 1630 1630 1620 1620 6000 6694.2
1989-03-09 1600 1600 1600 1600 3000 6611.6
1989-03-10 1620 1630 1600 1600 4000 6611.6
1989-03-13 1600 1600 1600 1600 8000 6611.6
1989-03-14 1600 1600 1600 1600 1000 6611.6
1989-03-15 1600 1620 1600 1620 3000 6694.2
1989-03-16 1620 1620 1580 1590 10000 6570.3
1989-03-17 1590 1590 1590 1590 5000 6570.3
1989-03-20 1590 1590 1590 1590 5000 6570.3
1989-03-22 1570 1570 1550 1570 11000 6487.6
1989-03-23 1550 1560 1550 1550 4000 6405
1989-03-24 1560 1560 1550 1550 7000 6405
1989-03-27 1510 1530 1500 1520 7000 6281
1989-03-28 1470 1520 1470 1520 7000 6281
1989-03-29 1470 1500 1470 1500 4000 6198.4
1989-03-30 1500 1500 1500 1500 9000 6198.4
1989-03-31 1490 1510 1490 1510 11000 6239.7
1989-04-03 1490 1500 1490 1500 7000 6198.4
1989-04-04 1500 1530 1500 1530 6000 6322.3
1989-04-05 1500 1500 1490 1490 12000 6157
1989-04-06 1470 1470 1470 1470 10000 6074.4
1989-04-07 1500 1500 1490 1490 2000 6157
1989-04-10 1490 1490 1490 1490 1000 6157
1989-04-11 1490 1500 1490 1500 5000 6198.4
1989-04-12 1500 1500 1500 1500 6000 6198.4
1989-04-13 1500 1510 1500 1510 5000 6239.7
1989-04-14 1510 1510 1500 1500 6000 6198.4
1989-04-17 1500 1500 1480 1480 12000 6115.7
1989-04-18 1480 1480 1470 1470 5000 6074.4
1989-04-19 1480 1520 1480 1500 6000 6198.4
1989-04-20 1490 1500 1490 1500 4000 6198.4
1989-04-21 1490 1500 1490 1500 8000 6198.4
1989-04-24 1500 1500 1490 1490 4000 6157
1989-04-25 1490 1490 1490 1490 6000 6157
1989-04-26 1490 1490 1480 1490 5000 6157
1989-04-27 1490 1500 1490 1500 5000 6198.4
1989-04-28 1490 1500 1480 1480 9000 6115.7
1989-05-01 1500 1500 1500 1500 2000 6198.4
1989-05-02 1500 1500 1500 1500 9000 6198.4
1989-05-08 1500 1500 1480 1480 9000 6115.7
1989-05-09 1480 1500 1480 1490 17000 6157
1989-05-10 1500 1520 1500 1500 16000 6198.4
1989-05-11 1500 1500 1480 1480 16000 6115.7
1989-05-12 1480 1500 1480 1480 4000 6115.7
1989-05-15 1500 1500 1480 1500 6000 6198.4
1989-05-16 1500 1500 1500 1500 24000 6198.4
1989-05-17 1490 1490 1490 1490 4000 6157
1989-05-18 1500 1500 1490 1490 12000 6157
1989-05-19 1490 1500 1490 1500 12000 6198.4
1989-05-22 1510 1520 1510 1520 7000 6281
1989-05-23 1630 1630 1600 1600 8000 6611.6
1989-05-24 1600 1600 1600 1600 6000 6611.6
1989-05-25 1540 1540 1540 1540 2000 6363.6
1989-05-26 1530 1530 1530 1530 4000 6322.3
1989-05-29 1530 1540 1530 1540 4000 6363.6
1989-05-30 1540 1540 1540 1540 1000 6363.6
1989-05-31 1530 1530 1530 1530 5000 6322.3
1989-06-01 1530 1640 1520 1640 15000 6776.9
1989-06-02 1520 1520 1520 1520 3000 6281
1989-06-05 1520 1620 1520 1550 10000 6405
1989-06-06 1550 1550 1510 1520 5000 6281
1989-06-07 1520 1520 1520 1520 5000 6281
1989-06-08 1520 1550 1520 1550 2000 6405
1989-06-09 1540 1540 1540 1540 2000 6363.6
1989-06-12 1500 1500 1500 1500 5000 6198.4
1989-06-13 1510 1510 1510 1510 1000 6239.7
1989-06-14 1510 1510 1510 1510 4000 6239.7
1989-06-15 1540 1540 1520 1520 6000 6281
1989-06-16 1540 1540 1530 1530 5000 6322.3
1989-06-19 1520 1520 1520 1520 1000 6281
1989-06-20 1520 1520 1500 1520 12000 6281
1989-06-21 1520 1520 1520 1520 5000 6281
1989-06-22 1520 1520 1500 1510 5000 6239.7
1989-06-23 1520 1550 1520 1520 9000 6281
1989-06-26 1520 1520 1520 1520 5000 6281
1989-06-27 1530 1530 1530 1530 1000 6322.3
1989-06-28 1530 1560 1530 1560 10000 6446.3
1989-06-29 1560 1690 1560 1690 33000 6983.5
1989-06-30 1680 1680 1630 1630 16000 6735.5
1989-07-03 1600 1650 1600 1650 6000 6818.2
1989-07-04 1650 1670 1610 1620 10000 6694.2
1989-07-05 1650 1680 1630 1640 12000 6776.9
1989-07-06 1640 1680 1610 1680 12000 6942.2
1989-07-07 1680 1680 1640 1680 12000 6942.2
1989-07-10 1680 1680 1680 1680 6000 6942.2
1989-07-11 1680 1700 1680 1680 10000 6942.2
1989-07-12 1680 1680 1680 1680 7000 6942.2
1989-07-13 1680 1680 1660 1680 10000 6942.2
1989-07-14 1680 1680 1650 1650 5000 6818.2
1989-07-18 1600 1610 1600 1610 3000 6652.9
1989-07-19 1610 1610 1580 1610 4000 6652.9
1989-07-20 1610 1610 1610 1610 1000 6652.9
1989-07-21 1570 1570 1570 1570 1000 6487.6
1989-07-24 1580 1580 1580 1580 1000 6528.9
1989-07-25 1580 1580 1580 1580 4000 6528.9
1989-07-26 1580 1580 1580 1580 4000 6528.9
1989-07-27 1520 1520 1520 1520 5000 6281
1989-07-28 1550 1640 1550 1640 5000 6776.9
1989-07-31 1580 1580 1580 1580 1000 6528.9
1989-08-01 1580 1600 1570 1570 10000 6487.6
1989-08-02 1570 1570 1570 1570 3000 6487.6
1989-08-03 1570 1570 1570 1570 7000 6487.6
1989-08-04 1680 1690 1670 1690 30000 6983.5
1989-08-07 1670 1690 1670 1670 38000 6900.8
1989-08-08 1670 1670 1650 1650 9000 6818.2
1989-08-09 1670 1700 1650 1700 7000 7024.8
1989-08-10 1700 1750 1700 1750 13000 7231.4
1989-08-11 1750 1780 1730 1780 24000 7355.4
1989-08-14 1740 1850 1740 1850 12000 7644.6
1989-08-15 1840 1850 1790 1790 18000 7396.7
1989-08-16 1760 1790 1760 1790 4000 7396.7
1989-08-17 1790 1790 1790 1790 3000 7396.7
1989-08-18 1790 1790 1790 1790 1000 7396.7
1989-08-21 1790 1850 1790 1850 28000 7644.6
1989-08-22 1850 1850 1840 1850 12000 7644.6
1989-08-23 1840 1850 1780 1850 31000 7644.6
1989-08-24 1850 1850 1780 1850 18000 7644.6
1989-08-25 1790 1840 1780 1840 14000 7603.3
1989-08-28 1840 1840 1780 1830 22000 7562
1989-08-29 1790 1840 1790 1840 14000 7603.3
1989-08-30 1830 1840 1800 1840 21000 7603.3
1989-08-31 1840 1850 1820 1850 27000 7644.6
1989-09-01 1850 1850 1830 1850 37000 7644.6
1989-09-04 1880 1990 1850 1990 151000 8223.1
1989-09-05 1990 1990 1830 1880 115000 7768.6
1989-09-06 1900 1950 1880 1900 26000 7851.2
1989-09-07 1890 1930 1850 1930 257000 7975.2
1989-09-08 1940 1940 1800 1850 425000 7644.6
1989-09-11 1850 1850 1800 1800 440000 7438
1989-09-12 1800 1830 1800 1830 25000 7562
1989-09-13 1830 1830 1800 1800 75000 7438
1989-09-14 1800 1800 1780 1800 45000 7438
1989-09-18 1790 1820 1790 1810 17000 7479.3
1989-09-19 1810 1830 1800 1800 34000 7438
1989-09-20 1820 1830 1800 1810 20000 7479.3
1989-09-21 1810 1810 1800 1800 35000 7438
1989-09-22 1800 1800 1790 1790 37000 7396.7
1989-09-25 1790 1800 1780 1800 89000 7438
1989-09-26 1810 1810 1810 1810 19000 8227.3
1989-09-27 1830 1830 1750 1790 120000 8136.4
1989-09-28 1790 1800 1770 1780 107000 8090.9
1989-09-29 1780 1800 1780 1790 20000 8136.4
1989-10-02 1780 1790 1770 1790 64000 8136.4
1989-10-03 1770 1780 1750 1760 99000 8000
1989-10-04 1750 1780 1750 1780 49000 8090.9
1989-10-05 1750 1780 1750 1760 38000 8000
1989-10-06 1760 1770 1760 1770 19000 8045.5
1989-10-09 1770 1770 1760 1760 16000 8000
1989-10-11 1770 1790 1770 1790 63000 8136.4
1989-10-12 1770 1770 1720 1720 196000 7818.2
1989-10-13 1760 1760 1750 1750 40000 7954.6
1989-10-16 1680 1700 1680 1700 33000 7727.3
1989-10-17 1700 1730 1700 1710 74000 7772.7
1989-10-18 1720 1720 1720 1720 18000 7818.2
1989-10-19 1730 1730 1710 1710 7000 7772.7
1989-10-20 1750 1750 1720 1720 9000 7818.2
1989-10-23 1740 1740 1730 1740 12000 7909.1
1989-10-24 1740 1750 1730 1740 60000 7909.1
1989-10-25 1720 1750 1720 1740 42000 7909.1
1989-10-26 1730 1730 1720 1730 10000 7863.6
1989-10-27 1720 1740 1720 1740 44000 7909.1
1989-10-30 1720 1750 1720 1730 10000 7863.6
1989-10-31 1730 1750 1730 1750 43000 7954.6
1989-11-01 1750 1760 1750 1760 15000 8000
1989-11-02 1760 1760 1760 1760 35000 8000
1989-11-06 1750 1760 1750 1760 37000 8000
1989-11-07 1750 1760 1750 1760 80000 8000
1989-11-08 1760 1760 1750 1760 76000 8000
1989-11-09 1760 1760 1750 1760 48000 8000
1989-11-10 1720 1750 1720 1750 15000 7954.6
1989-11-13 1710 1750 1710 1720 17000 7818.2
1989-11-14 1720 1730 1720 1720 13000 7818.2
1989-11-15 1720 1740 1720 1720 44000 7818.2
1989-11-16 1720 1760 1720 1720 33000 7818.2
1989-11-17 1720 1760 1720 1760 31000 8000
1989-11-20 1720 1720 1720 1720 6000 7818.2
1989-11-21 1720 1760 1720 1760 8000 8000
1989-11-22 1760 1760 1730 1730 21000 7863.6
1989-11-24 1720 1760 1720 1760 13000 8000
1989-11-27 1760 1780 1760 1780 13000 8090.9
1989-11-28 1780 1780 1750 1780 7000 8090.9
1989-11-29 1770 1770 1720 1720 35000 7818.2
1989-11-30 1730 1730 1730 1730 13000 7863.6
1989-12-01 1720 1730 1720 1730 22000 7863.6
1989-12-04 1720 1730 1720 1720 15000 7818.2
1989-12-05 1720 1730 1720 1730 31000 7863.6
1989-12-06 1720 1730 1720 1730 29000 7863.6
1989-12-07 1730 1740 1730 1740 19000 7909.1
1989-12-08 1730 1740 1730 1740 15000 7909.1
1989-12-11 1730 1760 1730 1760 23000 8000
1989-12-12 1740 1760 1740 1760 19000 8000
1989-12-13 1750 1760 1750 1750 20000 7954.6
1989-12-14 1750 1760 1750 1760 20000 8000
1989-12-15 1750 1760 1750 1750 7000 7954.6
1989-12-18 1750 1760 1750 1750 15000 7954.6
1989-12-19 1750 1750 1750 1750 13000 7954.6
1989-12-20 1750 1750 1740 1750 25000 7954.6
1989-12-21 1750 1760 1750 1760 20000 8000
1989-12-22 1750 1750 1750 1750 22000 7954.6
1989-12-25 1740 1740 1740 1740 8000 7909.1
1989-12-26 1740 1740 1740 1740 9000 7909.1
1989-12-27 1730 1760 1730 1760 13000 8000
1989-12-28 1760 1760 1740 1740 4000 7909.1
1989-12-29 1750 1810 1740 1810 30000 8227.3


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。