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
1990-01-04 1810 1810 1800 1800 17000 8181.8
1990-01-05 1780 1800 1780 1800 14000 8181.8
1990-01-08 1800 1800 1780 1800 10000 8181.8
1990-01-09 1780 1800 1750 1750 7000 7954.6
1990-01-10 1750 1820 1750 1820 64000 8272.7
1990-01-11 1830 1980 1830 1980 331000 9000
1990-01-12 1960 2060 1950 2020 573000 9181.8
1990-01-16 1950 1980 1770 1770 338000 8045.5
1990-01-17 1930 2040 1930 1960 343000 8909.1
1990-01-18 2020 2050 1980 2000 284000 9090.9
1990-01-19 1980 1980 1930 1930 142000 8772.7
1990-01-22 1950 2030 1930 2000 159000 9090.9
1990-01-23 2000 2230 2000 2160 955000 9818.2
1990-01-24 2150 2180 2050 2050 1336000 9318.2
1990-01-25 2150 2190 2110 2110 656000 9590.9
1990-01-26 2170 2260 2140 2190 744000 9954.6
1990-01-29 2180 2180 2120 2140 244000 9727.3
1990-01-30 2160 2220 2160 2170 309000 9863.6
1990-01-31 2200 2200 2100 2160 181000 9818.2
1990-02-01 2180 2200 2160 2190 71000 9954.6
1990-02-02 2160 2170 2110 2110 93000 9590.9
1990-02-05 2100 2140 2100 2120 45000 9636.4
1990-02-06 2100 2110 2060 2060 40000 9363.6
1990-02-07 2060 2090 2050 2050 60000 9318.2
1990-02-08 2050 2100 2050 2080 75000 9454.6
1990-02-09 2070 2070 2050 2060 90000 9363.6
1990-02-13 2050 2070 2050 2050 49000 9318.2
1990-02-14 2050 2050 2010 2010 56000 9136.4
1990-02-15 2010 2060 2010 2060 38000 9363.6
1990-02-16 2070 2070 2040 2060 54000 9363.6
1990-02-19 2050 2060 2050 2050 26000 9318.2
1990-02-20 2050 2090 2030 2050 99000 9318.2
1990-02-21 2060 2080 2040 2050 54000 9318.2
1990-02-22 2050 2050 2020 2030 66000 9227.3
1990-02-23 2030 2030 2010 2010 71000 9136.4
1990-02-26 2000 2000 1850 1850 48000 8409.1
1990-02-27 1870 1930 1870 1900 25000 8636.4
1990-02-28 1900 1940 1900 1940 38000 8818.2
1990-03-01 1940 2000 1930 2000 45000 9090.9
1990-03-02 2000 2050 1990 2050 44000 9318.2
1990-03-05 2030 2040 1980 2000 92000 9090.9
1990-03-06 2000 2010 2000 2010 36000 9136.4
1990-03-07 2010 2020 1950 1980 88000 9000
1990-03-08 1980 2000 1970 2000 76000 9090.9
1990-03-09 2030 2030 1920 1920 76000 8727.3
1990-03-12 1980 1980 1950 1950 17000 8863.6
1990-03-13 1950 1970 1950 1960 18000 8909.1
1990-03-14 1940 1950 1920 1920 52000 8727.3
1990-03-15 1930 1940 1930 1940 50000 8818.2
1990-03-16 1930 1940 1930 1940 49000 8818.2
1990-03-19 1940 1950 1940 1940 60000 8818.2
1990-03-20 1940 1940 1800 1800 31000 8181.8
1990-03-22 1800 1800 1610 1640 33000 7454.6
1990-03-23 1650 1680 1600 1600 88000 7272.7
1990-03-26 1700 1760 1700 1760 25000 8000
1990-03-27 1860 1900 1850 1860 58000 8454.6
1990-03-28 1860 1900 1830 1900 39000 8636.4
1990-03-29 1900 1950 1900 1950 23000 8863.6
1990-03-30 1910 1910 1870 1900 6000 8636.4
1990-04-02 1640 1640 1640 1640 10000 7454.6
1990-04-03 1700 1700 1650 1690 41000 7681.8
1990-04-04 1750 1750 1630 1630 28000 7409.1
1990-04-05 1450 1450 1450 1450 24000 6590.9
1990-04-06 1530 1640 1530 1640 19000 7454.6
1990-04-09 1650 1740 1650 1740 16000 7909.1
1990-04-10 1650 1700 1650 1700 10000 7727.3
1990-04-11 1700 1740 1650 1650 15000 7500
1990-04-12 1700 1700 1700 1700 9000 7727.3
1990-04-13 1690 1700 1650 1650 37000 7500
1990-04-16 1650 1700 1630 1650 22000 7500
1990-04-17 1650 1650 1650 1650 8000 7500
1990-04-18 1650 1660 1650 1660 33000 7545.5
1990-04-19 1650 1660 1650 1660 12000 7545.5
1990-04-20 1690 1740 1690 1690 4000 7681.8
1990-04-23 1710 1710 1690 1690 10000 7681.8
1990-04-24 1690 1690 1650 1650 27000 7500
1990-04-25 1660 1660 1650 1650 22000 7500
1990-04-26 1660 1660 1650 1650 15000 7500
1990-04-27 1650 1710 1650 1710 4000 7772.7
1990-05-01 1710 1740 1700 1740 25000 7909.1
1990-05-02 1740 1740 1740 1740 1000 7909.1
1990-05-07 1740 1750 1720 1720 47000 7818.2
1990-05-08 1730 1750 1720 1730 9000 7863.6
1990-05-09 1720 1730 1720 1720 16000 7818.2
1990-05-10 1710 1730 1710 1730 14000 7863.6
1990-05-11 1750 1750 1720 1730 25000 7863.6
1990-05-14 1710 1760 1640 1640 53000 7454.6
1990-05-15 1700 1740 1670 1730 19000 7863.6
1990-05-16 1700 1750 1700 1710 34000 7772.7
1990-05-17 1700 1710 1650 1700 35000 7727.3
1990-05-18 1710 1740 1700 1700 47000 7727.3
1990-05-21 1720 1740 1700 1700 50000 7727.3
1990-05-22 1700 1710 1700 1700 27000 7727.3
1990-05-23 1720 1720 1700 1700 11000 7727.3
1990-05-24 1720 1730 1720 1730 15000 7863.6
1990-05-25 1750 1750 1700 1730 15000 7863.6
1990-05-28 1750 1750 1700 1700 16000 7727.3
1990-05-29 1700 1740 1680 1740 15000 7909.1
1990-05-30 1720 1730 1650 1730 11000 7863.6
1990-05-31 1700 1730 1660 1730 13000 7863.6
1990-06-01 1710 1730 1700 1720 22000 7818.2
1990-06-04 1750 1750 1700 1720 14000 7818.2
1990-06-05 1750 1780 1720 1760 19000 8000
1990-06-06 1830 1860 1780 1780 58000 8090.9
1990-06-07 1830 1900 1830 1900 51000 8636.4
1990-06-08 1920 1940 1900 1940 113000 8818.2
1990-06-11 1920 1930 1890 1930 28000 8772.7
1990-06-12 1900 1930 1900 1930 35000 8772.7
1990-06-13 1910 1950 1910 1930 21000 8772.7
1990-06-14 1940 1950 1930 1950 41000 8863.6
1990-06-15 1930 1950 1930 1950 48000 8863.6
1990-06-18 1950 1950 1940 1940 27000 8818.2
1990-06-19 1930 1940 1890 1900 35000 8636.4
1990-06-20 1860 1900 1860 1900 15000 8636.4
1990-06-21 1910 1930 1910 1910 49000 8681.8
1990-06-22 1910 1910 1870 1870 18000 8500
1990-06-25 1860 1860 1810 1860 19000 8454.6
1990-06-26 1840 1970 1840 1950 96000 8863.6
1990-06-27 1900 1950 1880 1900 31000 8636.4
1990-06-28 1900 1900 1860 1860 21000 8454.6
1990-06-29 1870 1900 1860 1900 25000 8636.4
1990-07-02 1900 1940 1880 1940 32000 8818.2
1990-07-03 1900 1900 1880 1880 16000 8545.5
1990-07-04 1900 1950 1900 1900 40000 8636.4
1990-07-05 1900 1950 1900 1950 85000 8863.6
1990-07-06 1960 1990 1930 1990 137000 9045.5
1990-07-09 1990 2010 1980 2000 85000 9090.9
1990-07-10 2000 2000 1960 1980 24000 9000
1990-07-11 1960 1980 1960 1960 38000 8909.1
1990-07-12 1950 1960 1920 1940 11000 8818.2
1990-07-13 1920 1940 1910 1920 22000 8727.3
1990-07-16 1910 1920 1910 1910 41000 8681.8
1990-07-17 1910 1920 1910 1920 14000 8727.3
1990-07-18 1910 1910 1900 1900 41000 8636.4
1990-07-19 1880 1920 1850 1850 16000 8409.1
1990-07-20 1850 1900 1850 1900 14000 8636.4
1990-07-23 1900 1900 1860 1860 7000 8454.6
1990-07-24 1850 1860 1850 1860 9000 8454.6
1990-07-25 1860 1860 1850 1850 19000 8409.1
1990-07-26 1850 1850 1780 1780 21000 8090.9
1990-07-27 1750 1780 1750 1780 7000 8090.9
1990-07-30 1780 1780 1770 1780 27000 8090.9
1990-07-31 1760 1770 1750 1760 10000 8000
1990-08-01 1760 1800 1760 1800 23000 8181.8
1990-08-02 1850 1870 1800 1840 14000 8363.6
1990-08-03 1840 1840 1840 1840 16000 8363.6
1990-08-06 1850 1880 1710 1710 24000 7772.7
1990-08-07 1550 1690 1550 1690 16000 7681.8
1990-08-08 1660 1680 1650 1660 30000 7545.5
1990-08-09 1690 1690 1660 1670 21000 7590.9
1990-08-10 1690 1690 1690 1690 3000 7681.8
1990-08-13 1670 1670 1650 1650 10000 7500
1990-08-14 1650 1650 1630 1650 11000 7500
1990-08-15 1620 1750 1620 1670 10000 7590.9
1990-08-16 1670 1700 1610 1630 30000 7409.1
1990-08-17 1580 1620 1580 1620 6000 7363.6
1990-08-21 1600 1600 1600 1600 6000 7272.7
1990-08-22 1580 1580 1500 1500 9000 6818.2
1990-08-23 1500 1500 1400 1410 23000 6409.1
1990-08-27 1270 1390 1270 1390 74000 6318.2
1990-08-28 1450 1450 1450 1450 40000 6590.9
1990-08-29 1450 1450 1450 1450 6000 6590.9
1990-08-30 1490 1530 1470 1470 8000 6681.8
1990-08-31 1510 1510 1440 1440 9000 6545.5
1990-09-03 1480 1500 1480 1500 5000 6818.2
1990-09-05 1500 1500 1350 1350 8000 6136.4
1990-09-06 1410 1440 1400 1420 11000 6454.6
1990-09-07 1350 1410 1350 1410 15000 6409.1
1990-09-10 1400 1400 1400 1400 17000 6363.6
1990-09-11 1450 1450 1450 1450 2000 6590.9
1990-09-12 1450 1450 1410 1450 6000 6590.9
1990-09-13 1420 1440 1420 1440 5000 6545.5
1990-09-14 1450 1450 1400 1400 4000 6363.6
1990-09-18 1400 1400 1380 1380 4000 6272.7
1990-09-19 1380 1380 1350 1350 13000 6136.4
1990-09-20 1350 1350 1350 1350 11000 6136.4
1990-09-21 1320 1400 1320 1400 7000 6363.6
1990-09-25 1350 1350 1320 1320 9000 6000
1990-09-26 1290 1290 1280 1280 6000 5818.2
1990-09-27 1190 1190 1110 1150 13000 5227.3
1990-09-28 1170 1170 1030 1030 32000 4681.8
1990-10-01 1010 1040 975 980 44000 4454.6
1990-10-02 1050 1080 1050 1060 45000 4818.2
1990-10-03 1120 1180 1100 1100 42000 5000
1990-10-04 1120 1150 1120 1130 9000 5136.4
1990-10-05 1150 1230 1150 1230 14000 5590.9
1990-10-08 1270 1290 1270 1280 14000 5818.2
1990-10-09 1280 1400 1280 1390 25000 6318.2
1990-10-12 1290 1290 1200 1200 18000 5454.6
1990-10-15 1180 1180 1180 1180 2000 5363.6
1990-10-16 1280 1280 1280 1280 7000 5818.2
1990-10-17 1280 1280 1260 1260 4000 5727.3
1990-10-18 1210 1210 1200 1200 2000 5454.6
1990-10-19 1200 1250 1200 1210 6000 5500
1990-10-22 1250 1250 1250 1250 1000 5681.8
1990-10-23 1270 1270 1270 1270 1000 5772.7
1990-10-24 1270 1350 1270 1320 9000 6000
1990-10-25 1350 1350 1340 1340 9000 6090.9
1990-10-26 1340 1340 1330 1330 2000 6045.5
1990-10-29 1350 1350 1330 1330 7000 6045.5
1990-10-30 1260 1280 1260 1280 11000 5818.2
1990-10-31 1300 1300 1280 1280 4000 5818.2
1990-11-01 1280 1280 1210 1210 18000 5500
1990-11-02 1210 1210 1150 1150 21000 5227.3
1990-11-05 1180 1250 1180 1250 5000 5681.8
1990-11-06 1220 1220 1150 1170 53000 5318.2
1990-11-07 1150 1150 1100 1110 75000 5045.5
1990-11-08 1150 1150 1000 1050 92000 4772.7
1990-11-09 1050 1090 1050 1080 9000 4909.1
1990-11-13 1190 1190 1150 1180 12000 5363.6
1990-11-14 1160 1160 1150 1150 8000 5227.3
1990-11-15 1150 1150 1150 1150 15000 5227.3
1990-11-16 1110 1110 1080 1100 11000 5000
1990-11-19 1140 1140 1120 1140 4000 5181.8
1990-11-20 1150 1150 1140 1140 3000 5181.8
1990-11-21 1130 1130 1110 1110 9000 5045.5
1990-11-22 1160 1200 1150 1200 22000 5454.6
1990-11-26 1230 1230 1150 1150 5000 5227.3
1990-11-27 1230 1230 1180 1180 22000 5363.6
1990-11-28 1200 1300 1200 1240 73000 5636.4
1990-11-29 1210 1240 1110 1110 25000 5045.5
1990-11-30 1110 1150 1110 1150 10000 5227.3
1990-12-03 1160 1250 1150 1150 9000 5227.3
1990-12-04 1170 1170 1150 1160 10000 5272.7
1990-12-05 1160 1160 1150 1160 9000 5272.7
1990-12-06 1160 1220 1160 1220 15000 5545.5
1990-12-07 1280 1290 1240 1290 21000 5863.6
1990-12-10 1290 1290 1260 1260 9000 5727.3
1990-12-11 1280 1290 1260 1270 7000 5772.7
1990-12-12 1260 1260 1240 1240 11000 5636.4
1990-12-13 1250 1250 1220 1220 4000 5545.5
1990-12-14 1200 1250 1200 1250 11000 5681.8
1990-12-17 1170 1230 1170 1230 6000 5590.9
1990-12-18 1200 1230 1200 1230 5000 5590.9
1990-12-19 1210 1230 1210 1230 6000 5590.9
1990-12-20 1220 1230 1220 1230 8000 5590.9
1990-12-21 1200 1200 1180 1180 21000 5363.6
1990-12-25 1220 1220 1180 1180 6000 5363.6
1990-12-26 1180 1180 1180 1180 1000 5363.6
1990-12-27 1170 1180 1170 1180 5000 5363.6
1990-12-28 1150 1150 1100 1100 11000 5000


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。