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
1991-01-04 1110 1110 1090 1090 3000 4954.6
1991-01-07 1100 1100 1100 1100 2000 5000
1991-01-08 1100 1100 1090 1090 6000 4954.6
1991-01-09 1050 1090 1050 1070 8000 4863.6
1991-01-10 1070 1070 1070 1070 6000 4863.6
1991-01-11 1080 1100 1080 1100 6000 5000
1991-01-14 1080 1100 1080 1080 5000 4909.1
1991-01-16 1010 1080 1010 1080 5000 4909.1
1991-01-17 1040 1090 1040 1080 16000 4909.1
1991-01-18 1110 1110 1070 1070 4000 4863.6
1991-01-21 1050 1050 1010 1010 3000 4590.9
1991-01-22 1010 1050 1010 1050 6000 4772.7
1991-01-23 1030 1030 1010 1020 9000 4636.4
1991-01-24 1050 1050 1010 1050 23000 4772.7
1991-01-25 1090 1090 1010 1050 21000 4772.7
1991-01-28 1060 1060 1060 1060 3000 4818.2
1991-01-29 1070 1090 1060 1090 3000 4954.6
1991-01-30 1090 1090 1070 1090 19000 4954.6
1991-01-31 1100 1110 1100 1100 22000 5000
1991-02-01 1110 1110 1060 1070 8000 4863.6
1991-02-04 1100 1100 1020 1020 7000 4636.4
1991-02-05 1020 1060 1020 1060 19000 4818.2
1991-02-06 1100 1100 1050 1080 10000 4909.1
1991-02-07 1100 1120 1100 1120 8000 5090.9
1991-02-08 1120 1160 1120 1150 25000 5227.3
1991-02-12 1160 1210 1160 1210 12000 5500
1991-02-13 1170 1220 1170 1220 18000 5545.5
1991-02-14 1210 1220 1210 1210 16000 5500
1991-02-15 1190 1220 1190 1210 5000 5500
1991-02-18 1300 1300 1260 1280 32000 5818.2
1991-02-19 1280 1290 1280 1290 36000 5863.6
1991-02-20 1280 1280 1250 1270 21000 5772.7
1991-02-21 1270 1280 1250 1250 21000 5681.8
1991-02-22 1240 1280 1240 1250 12000 5681.8
1991-02-25 1220 1250 1220 1240 38000 5636.4
1991-02-26 1280 1280 1250 1250 17000 5681.8
1991-02-27 1230 1250 1230 1230 10000 5590.9
1991-02-28 1260 1260 1250 1260 40000 5727.3
1991-03-01 1280 1300 1250 1280 46000 5818.2
1991-03-04 1280 1280 1250 1250 16000 5681.8
1991-03-05 1260 1330 1260 1300 42000 5909.1
1991-03-06 1360 1400 1350 1400 86000 6363.6
1991-03-07 1440 1450 1380 1380 55000 6272.7
1991-03-08 1380 1430 1380 1400 35000 6363.6
1991-03-11 1490 1490 1470 1490 33000 6772.7
1991-03-12 1490 1500 1460 1460 76000 6636.4
1991-03-13 1480 1480 1350 1350 21000 6136.4
1991-03-14 1400 1450 1400 1430 11000 6500
1991-03-15 1430 1430 1400 1400 28000 6363.6
1991-03-18 1410 1430 1400 1400 26000 6363.6
1991-03-19 1400 1430 1400 1410 17000 6409.1
1991-03-20 1400 1410 1360 1360 28000 6181.8
1991-03-22 1370 1400 1370 1370 84000 6227.3
1991-03-25 1370 1380 1350 1350 15000 6136.4
1991-03-26 1330 1370 1330 1350 7000 6136.4
1991-03-27 1350 1360 1350 1360 6000 6181.8
1991-03-28 1360 1380 1360 1380 6000 6272.7
1991-03-29 1350 1390 1350 1390 27000 6318.2
1991-04-01 1370 1370 1340 1350 14000 6136.4
1991-04-02 1340 1380 1340 1350 11000 6136.4
1991-04-03 1380 1400 1360 1400 37000 6363.6
1991-04-04 1420 1450 1410 1450 11000 6590.9
1991-04-05 1430 1450 1420 1420 20000 6454.6
1991-04-08 1440 1510 1440 1490 23000 6772.7
1991-04-09 1450 1490 1450 1450 14000 6590.9
1991-04-10 1440 1450 1410 1430 11000 6500
1991-04-11 1430 1430 1420 1420 27000 6454.6
1991-04-12 1450 1450 1420 1420 6000 6454.6
1991-04-15 1430 1430 1400 1400 18000 6363.6
1991-04-16 1410 1410 1410 1410 10000 6409.1
1991-04-17 1450 1450 1430 1450 5000 6590.9
1991-04-18 1460 1480 1460 1460 39000 6636.4
1991-04-19 1480 1490 1470 1490 59000 6772.7
1991-04-22 1490 1500 1480 1490 29000 6772.7
1991-04-23 1510 1640 1490 1600 193000 7272.7
1991-04-24 1590 1680 1570 1650 237000 7500
1991-04-25 1620 1660 1590 1600 113000 7272.7
1991-04-26 1570 1630 1550 1630 71000 7409.1
1991-04-30 1620 1650 1620 1640 41000 7454.6
1991-05-01 1630 1630 1580 1610 17000 7318.2
1991-05-02 1640 1640 1590 1610 22000 7318.2
1991-05-07 1600 1600 1590 1600 23000 7272.7
1991-05-08 1620 1640 1620 1620 25000 7363.6
1991-05-09 1630 1650 1600 1600 47000 7272.7
1991-05-10 1620 1710 1620 1690 103000 7681.8
1991-05-13 1690 1690 1630 1650 35000 7500
1991-05-14 1610 1630 1600 1600 12000 7272.7
1991-05-15 1550 1560 1550 1560 5000 7090.9
1991-05-16 1500 1500 1460 1460 8000 6636.4
1991-05-17 1530 1530 1480 1520 14000 6909.1
1991-05-20 1500 1510 1480 1510 39000 6863.6
1991-05-21 1510 1510 1510 1510 13000 6863.6
1991-05-22 1510 1510 1510 1510 15000 6863.6
1991-05-23 1500 1500 1490 1490 7000 6772.7
1991-05-24 1500 1500 1490 1490 12000 6772.7
1991-05-27 1530 1530 1470 1470 7000 6681.8
1991-05-28 1470 1470 1440 1440 19000 6545.5
1991-05-29 1450 1470 1450 1470 6000 6681.8
1991-05-30 1480 1500 1480 1480 17000 6727.3
1991-06-03 1520 1550 1510 1550 6000 7045.5
1991-06-04 1500 1500 1500 1500 6000 6818.2
1991-06-05 1510 1510 1480 1480 14000 6727.3
1991-06-06 1480 1480 1470 1470 8000 6681.8
1991-06-07 1490 1490 1490 1490 1000 6772.7
1991-06-10 1490 1490 1440 1440 6000 6545.5
1991-06-11 1440 1440 1440 1440 3000 6545.5
1991-06-12 1460 1460 1430 1440 13000 6545.5
1991-06-13 1420 1440 1420 1440 12000 6545.5
1991-06-14 1440 1490 1440 1460 9000 6636.4
1991-06-17 1490 1490 1450 1450 20000 6590.9
1991-06-18 1450 1460 1450 1450 16000 6590.9
1991-06-19 1440 1440 1440 1440 1000 6545.5
1991-06-20 1420 1420 1420 1420 6000 6454.6
1991-06-21 1430 1440 1400 1440 10000 6545.5
1991-06-24 1440 1450 1430 1450 9000 6590.9
1991-06-25 1430 1430 1380 1410 6000 6409.1
1991-06-26 1390 1400 1390 1400 3000 6363.6
1991-06-27 1400 1410 1400 1400 7000 6363.6
1991-06-28 1480 1480 1450 1450 12000 6590.9
1991-07-01 1470 1500 1460 1500 6000 6818.2
1991-07-02 1440 1440 1440 1440 2000 6545.5
1991-07-03 1410 1410 1400 1400 3000 6363.6
1991-07-04 1410 1410 1340 1340 10000 6090.9
1991-07-05 1350 1350 1350 1350 4000 6136.4
1991-07-08 1350 1380 1310 1310 14000 5954.6
1991-07-09 1330 1330 1250 1250 10000 5681.8
1991-07-10 1360 1400 1360 1390 17000 6318.2
1991-07-11 1390 1390 1390 1390 2000 6318.2
1991-07-12 1330 1340 1320 1340 10000 6090.9
1991-07-15 1390 1390 1330 1330 2000 6045.5
1991-07-16 1340 1340 1330 1330 3000 6045.5
1991-07-17 1330 1330 1330 1330 5000 6045.5
1991-07-18 1330 1330 1330 1330 3000 6045.5
1991-07-22 1330 1330 1330 1330 1000 6045.5
1991-07-23 1330 1340 1330 1340 3000 6090.9
1991-07-24 1320 1340 1320 1340 6000 6090.9
1991-07-25 1460 1460 1400 1400 5000 6363.6
1991-07-26 1360 1440 1360 1440 2000 6545.5
1991-07-29 1440 1440 1350 1350 3000 6136.4
1991-07-30 1400 1400 1350 1350 8000 6136.4
1991-07-31 1350 1380 1350 1380 9000 6272.7
1991-08-01 1360 1360 1330 1330 7000 6045.5
1991-08-02 1350 1350 1350 1350 1000 6136.4
1991-08-06 1330 1330 1310 1310 2000 5954.6
1991-08-07 1350 1350 1350 1350 63000 6136.4
1991-08-09 1330 1330 1310 1320 203000 6000
1991-08-12 1330 1330 1250 1250 12000 5681.8
1991-08-13 1250 1250 1250 1250 7000 5681.8
1991-08-15 1250 1250 1250 1250 2000 5681.8
1991-08-16 1250 1250 1220 1220 2000 5545.5
1991-08-19 1220 1220 1160 1170 7000 5318.2
1991-08-20 1140 1150 1130 1150 9000 5227.3
1991-08-21 1150 1230 1150 1230 9000 5590.9
1991-08-22 1320 1320 1320 1320 10000 6000
1991-08-23 1360 1360 1320 1330 8000 6045.5
1991-08-26 1370 1370 1260 1260 6000 5727.3
1991-08-28 1300 1300 1260 1260 5000 5727.3
1991-08-29 1280 1300 1280 1300 2000 5909.1
1991-08-30 1300 1300 1300 1300 3000 5909.1
1991-09-02 1260 1260 1230 1230 3000 5590.9
1991-09-03 1230 1230 1200 1200 13000 5454.6
1991-09-04 1200 1200 1180 1200 17000 5454.6
1991-09-05 1220 1230 1220 1220 6000 5545.5
1991-09-06 1300 1300 1280 1290 18000 5863.6
1991-09-09 1280 1300 1280 1300 25000 5909.1
1991-09-10 1320 1320 1280 1300 5000 5909.1
1991-09-11 1290 1300 1290 1290 5000 5863.6
1991-09-12 1300 1300 1300 1300 13000 5909.1
1991-09-13 1280 1290 1280 1290 10000 5863.6
1991-09-17 1290 1290 1280 1280 15000 5818.2
1991-09-18 1290 1290 1260 1260 22000 5727.3
1991-09-19 1260 1290 1260 1260 10000 5727.3
1991-09-20 1260 1280 1260 1280 18000 5818.2
1991-09-24 1260 1270 1190 1190 153000 5409.1
1991-09-25 1230 1230 1230 1230 9000 6150
1991-09-26 1230 1230 1230 1230 2000 6150
1991-09-27 1250 1260 1250 1260 3000 6300
1991-09-30 1200 1250 1200 1250 4000 6250
1991-10-01 1200 1200 1200 1200 7000 6000
1991-10-02 1240 1240 1240 1240 4000 6200
1991-10-03 1220 1240 1220 1240 5000 6200
1991-10-04 1210 1230 1210 1230 2000 6150
1991-10-07 1170 1170 1170 1170 2000 5850
1991-10-08 1190 1200 1190 1200 20000 6000
1991-10-09 1200 1200 1200 1200 5000 6000
1991-10-11 1220 1220 1220 1220 3000 6100
1991-10-14 1220 1220 1170 1170 4000 5850
1991-10-15 1170 1170 1170 1170 12000 5850
1991-10-16 1180 1180 1170 1170 13000 5850
1991-10-17 1170 1170 1120 1120 18000 5600
1991-10-18 1120 1170 1120 1170 18000 5850
1991-10-21 1150 1190 1150 1190 10000 5950
1991-10-22 1160 1170 1130 1170 10000 5850
1991-10-23 1170 1170 1150 1150 4000 5750
1991-10-24 1150 1200 1150 1200 8000 6000
1991-10-25 1220 1220 1200 1200 12000 6000
1991-10-28 1240 1240 1240 1240 4000 6200
1991-10-29 1230 1240 1200 1220 4000 6100
1991-10-30 1240 1240 1240 1240 1000 6200
1991-10-31 1240 1240 1240 1240 3000 6200
1991-11-01 1200 1200 1200 1200 3000 6000
1991-11-05 1160 1230 1160 1230 5000 6150
1991-11-07 1200 1200 1170 1170 4000 5850
1991-11-08 1160 1160 1160 1160 5000 5800
1991-11-11 1160 1160 1160 1160 2000 5800
1991-11-12 1150 1150 1150 1150 2000 5750
1991-11-13 1230 1230 1220 1220 2000 6100
1991-11-14 1220 1220 1160 1160 4000 5800
1991-11-15 1150 1150 1130 1130 20000 5650
1991-11-18 1110 1110 1100 1110 15000 5550
1991-11-19 1130 1140 1120 1130 13000 5650
1991-11-20 1110 1110 1110 1110 5000 5550
1991-11-21 1110 1110 1060 1060 6000 5300
1991-11-22 1120 1120 1080 1090 11000 5450
1991-11-25 1130 1130 1060 1060 9000 5300
1991-11-26 1070 1070 1060 1060 4000 5300
1991-11-27 1070 1080 1070 1080 6000 5400
1991-11-28 1130 1140 1130 1140 8000 5700
1991-11-29 1080 1090 1080 1080 5000 5400
1991-12-02 1070 1070 1070 1070 5000 5350
1991-12-03 1060 1060 1050 1050 14000 5250
1991-12-04 1050 1050 1050 1050 11000 5250
1991-12-05 1050 1060 1050 1050 12000 5250
1991-12-06 1060 1060 1060 1060 12000 5300
1991-12-09 1040 1050 1040 1050 9000 5250
1991-12-10 1040 1040 1040 1040 11000 5200
1991-12-11 1010 1040 1010 1010 13000 5050
1991-12-12 1020 1040 1020 1030 10000 5150
1991-12-13 1030 1040 1020 1020 18000 5100
1991-12-16 1030 1080 1030 1080 9000 5400
1991-12-17 1040 1040 1020 1020 10000 5100
1991-12-18 1020 1020 1020 1020 16000 5100
1991-12-19 1020 1030 1010 1020 18000 5100
1991-12-20 1010 1010 1000 1000 40000 5000
1991-12-24 1020 1020 985 995 15000 4975
1991-12-25 1020 1020 990 990 7000 4950
1991-12-26 991 1000 991 991 3000 4955
1991-12-27 1020 1020 991 991 7000 4955
1991-12-30 1010 1030 1010 1010 8000 5050


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。