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 3910 3930 3910 3930 3000 2425.9
1990-01-05 3930 3930 3880 3880 13000 2395.1
1990-01-08 3910 3950 3880 3880 14000 2395.1
1990-01-09 3880 3890 3760 3760 50000 2321
1990-01-10 3850 4120 3850 4100 194000 2530.9
1990-01-11 4300 4420 4300 4390 321000 2709.9
1990-01-12 4420 4420 4320 4400 209000 2716.1
1990-01-16 4350 4460 4270 4360 201000 2691.4
1990-01-17 4470 4840 4460 4800 377000 2963
1990-01-18 4860 4880 4640 4690 406000 2895.1
1990-01-19 4690 4750 4580 4580 191000 2827.2
1990-01-22 4610 4640 4580 4590 81000 2833.3
1990-01-23 4620 4700 4580 4670 138000 2882.7
1990-01-24 4740 4740 4530 4550 61000 2808.6
1990-01-25 4550 4580 4500 4550 53000 2808.6
1990-01-26 4500 4500 4330 4450 28000 2746.9
1990-01-29 4450 4450 4380 4400 13000 2716.1
1990-01-30 4450 4450 4350 4390 27000 2709.9
1990-01-31 4380 4400 4330 4400 17000 2716.1
1990-02-01 4400 4430 4340 4340 16000 2679
1990-02-02 4350 4370 4330 4370 8000 2697.5
1990-02-05 4350 4350 4330 4330 9000 2672.8
1990-02-06 4360 4400 4300 4400 13000 2716.1
1990-02-07 4450 4450 4330 4330 10000 2672.8
1990-02-08 4380 4390 4350 4390 5000 2709.9
1990-02-09 4340 4400 4340 4400 10000 2716.1
1990-02-13 4450 4450 4380 4420 8000 2728.4
1990-02-14 4420 4500 4420 4450 24000 2746.9
1990-02-15 4510 4580 4450 4450 30000 2746.9
1990-02-16 4460 4480 4440 4480 85000 2765.4
1990-02-19 4450 4460 4450 4450 4000 2746.9
1990-02-20 4400 4400 4290 4290 5000 2648.2
1990-02-21 4340 4340 4340 4340 3000 2679
1990-02-22 4190 4190 4190 4190 3000 2586.4
1990-02-23 4190 4190 4100 4100 5000 2530.9
1990-02-26 3900 3900 3900 3900 9000 2407.4
1990-02-27 4000 4000 4000 4000 5000 2469.1
1990-02-28 4180 4180 4140 4160 21000 2567.9
1990-03-01 4210 4210 4200 4200 3000 2592.6
1990-03-02 4250 4450 4240 4450 6000 2746.9
1990-03-05 4450 4450 4440 4440 6000 2740.7
1990-03-06 4380 4380 4380 4380 1000 2703.7
1990-03-12 4130 4130 4130 4130 6000 2549.4
1990-03-13 4070 4070 3950 3950 103000 2438.3
1990-03-14 3950 3950 3890 3890 13000 2401.2
1990-03-15 3910 3910 3910 3910 5000 2413.6
1990-03-16 3910 3910 3860 3860 3000 2382.7
1990-03-19 3900 3900 3900 3900 4000 2407.4
1990-03-22 3640 3640 3640 3640 1000 2246.9
1990-03-23 3450 3450 3450 3450 3000 2129.6
1990-03-26 3450 3500 3440 3500 13000 2160.5
1990-03-29 3810 3910 3810 3910 8000 2413.6
1990-04-03 3900 3940 3900 3940 2000 2432.1
1990-04-04 3940 3940 3940 3940 1000 2432.1
1990-04-05 3840 3840 3840 3840 1000 2370.4
1990-04-10 3940 3940 3940 3940 2000 2432.1
1990-04-11 3910 3990 3910 3990 4000 2463
1990-04-12 4110 4200 4110 4180 7000 2580.3
1990-04-13 4200 4200 4100 4150 3000 2561.7
1990-04-17 4000 4000 4000 4000 5000 2469.1
1990-04-18 3900 4000 3900 4000 11000 2469.1
1990-04-19 4050 4060 4050 4060 3000 2506.2
1990-04-20 4060 4060 4060 4060 3000 2506.2
1990-04-27 3870 3870 3870 3870 2000 2388.9
1990-05-02 3900 3910 3900 3910 2000 2413.6
1990-05-07 3960 3960 3960 3960 2000 2444.4
1990-05-09 3900 3900 3900 3900 1000 2407.4
1990-05-10 3870 3880 3870 3880 9000 2395.1
1990-05-11 3830 4000 3830 4000 6000 2469.1
1990-05-16 3900 3900 3900 3900 2000 2407.4
1990-05-18 3900 3930 3900 3930 3000 2425.9
1990-05-22 3980 3980 3980 3980 1000 2456.8
1990-05-23 3990 3990 3960 3960 4000 2444.4
1990-05-24 3900 3900 3900 3900 5000 2407.4
1990-05-25 3960 4000 3960 4000 4000 2469.1
1990-05-28 4000 4010 4000 4000 16000 2469.1
1990-05-30 3960 3970 3960 3970 4000 2450.6
1990-06-01 3970 3970 3970 3970 41000 2450.6
1990-06-04 4000 4000 4000 4000 4000 2469.1
1990-06-05 4060 4110 4060 4110 12000 2537
1990-06-06 4300 4350 4210 4350 12000 2685.2
1990-06-07 4340 4400 4300 4400 75000 2716.1
1990-06-08 4350 4400 4300 4300 27000 2654.3
1990-06-11 4350 4350 4330 4330 2000 2672.8
1990-06-12 4280 4400 4280 4400 3000 2716.1
1990-06-13 4410 4500 4410 4450 14000 2746.9
1990-06-14 4410 4410 4390 4390 5000 2709.9
1990-06-15 4490 4490 4490 4490 2000 2771.6
1990-06-18 4500 4520 4500 4500 19000 2777.8
1990-06-19 4470 4500 4470 4500 22000 2777.8
1990-06-20 4400 4630 4400 4630 44000 2858
1990-06-21 4780 4850 4700 4790 80000 2956.8
1990-06-22 4840 4840 4720 4780 88000 2950.6
1990-06-25 4740 4780 4670 4780 43000 2950.6
1990-06-26 4820 5040 4810 5030 226000 3104.9
1990-06-27 5130 5650 5070 5610 1784000 3463
1990-06-28 5510 5740 5460 5660 986000 3493.8
1990-06-29 5600 5650 5460 5520 436000 3407.4
1990-07-02 5550 5720 5500 5650 286000 3487.7
1990-07-03 5550 5730 5550 5700 169000 3518.5
1990-07-04 5750 5820 5700 5780 347000 3567.9
1990-07-05 5810 5820 5700 5700 100000 3518.5
1990-07-06 5730 5730 5580 5580 19000 3444.4
1990-07-09 5610 5700 5550 5700 34000 3518.5
1990-07-10 5600 5690 5560 5560 23000 3432.1
1990-07-11 5550 5740 5550 5690 65000 3512.4
1990-07-12 5700 5700 5560 5560 20000 3432.1
1990-07-13 5610 5660 5550 5600 50000 3456.8
1990-07-16 5680 5680 5530 5540 19000 3419.8
1990-07-17 5540 5540 5410 5450 13000 3364.2
1990-07-18 5410 5450 5350 5360 17000 3308.6
1990-07-19 5260 5500 5260 5490 24000 3388.9
1990-07-20 5400 5400 5390 5390 11000 3327.2
1990-07-23 5290 5310 5290 5290 8000 3265.4
1990-07-24 5310 5360 5300 5300 8000 3271.6
1990-07-26 5500 5500 5500 5500 3000 3395.1
1990-07-27 5400 5450 5280 5280 21000 3259.3
1990-07-30 5210 5260 5210 5260 14000 3246.9
1990-07-31 5320 5320 5300 5300 9000 3271.6
1990-08-01 5490 5490 5390 5390 5000 3327.2
1990-08-02 5290 5300 5200 5200 6000 3209.9
1990-08-03 5250 5300 5140 5200 9000 3209.9
1990-08-06 5100 5100 5010 5010 5000 3092.6
1990-08-07 4710 4750 4710 4710 14000 2907.4
1990-08-08 4710 4710 4710 4710 3000 2907.4
1990-08-09 4900 5000 4900 5000 3000 3086.4
1990-08-15 4850 4850 4850 4850 7000 2993.8
1990-08-16 4850 4850 4850 4850 1000 2993.8
1990-08-17 4650 4650 4650 4650 2000 2870.4
1990-08-20 4650 4700 4650 4700 3000 2901.2
1990-08-21 4750 4750 4700 4700 3000 2901.2
1990-08-23 4050 4050 4000 4000 3000 2469.1
1990-08-24 3900 3910 3900 3910 4000 2413.6
1990-08-29 4350 4350 4350 4350 3000 2685.2
1990-09-07 3790 3790 3790 3790 1000 2339.5
1990-09-12 3750 3750 3750 3750 1000 2314.8
1990-09-21 3310 3310 3310 3310 3000 2043.2
1990-09-25 3300 3310 3300 3310 2000 2043.2
1990-09-26 3310 3310 3250 3250 4000 2006.2
1990-09-28 2950 2950 2950 2950 1000 1821
1990-10-02 2530 2530 2530 2530 1000 1561.7
1990-10-04 3150 3150 3100 3100 2000 1913.6
1990-10-05 3170 3170 3170 3170 2000 1956.8
1990-10-09 3420 3420 3410 3410 2000 2104.9
1990-10-18 3200 3200 3200 3200 1000 1975.3
1990-10-19 3250 3250 3250 3250 2000 2006.2
1990-10-22 3400 3400 3400 3400 3000 2098.8
1990-10-23 3550 3550 3550 3550 6000 2191.4
1990-10-24 3800 3800 3800 3800 2000 2345.7
1990-10-26 4300 4300 4300 4300 9000 2654.3
1990-10-29 4300 4350 4300 4350 5000 2685.2
1990-10-30 4550 4650 4550 4630 55000 2858
1990-10-31 4580 4660 4530 4530 121000 2796.3
1990-11-01 4580 4580 4250 4250 20000 2623.5
1990-11-02 4260 4260 4200 4200 15000 2592.6
1990-11-05 4320 4320 4300 4300 6000 2654.3
1990-11-06 4350 4360 4200 4200 7000 2592.6
1990-11-07 4200 4210 4100 4100 8000 2530.9
1990-11-08 4000 4000 4000 4000 1000 2469.1
1990-11-14 3850 3850 3850 3850 2000 2376.5
1990-11-16 3900 3950 3900 3940 6000 2432.1
1990-11-19 3910 3910 3910 3910 1000 2413.6
1990-11-20 3910 3910 3750 3750 15000 2314.8
1990-11-21 3750 3750 3530 3530 15000 2179
1990-11-22 3540 3540 3440 3510 24000 2166.7
1990-11-26 3550 3550 3400 3400 25000 2098.8
1990-11-27 2520 2520 2500 2500 3000 2083.3
1990-11-29 2300 2300 2250 2280 17000 1900
1990-11-30 2250 2300 2220 2300 9000 1916.7
1990-12-03 2320 2320 2300 2300 11000 1916.7
1990-12-04 2260 2260 2160 2160 10000 1800
1990-12-05 2150 2150 2100 2150 5000 1791.7
1990-12-06 2190 2190 2150 2150 4000 1791.7
1990-12-10 2310 2310 2310 2310 3000 1925
1990-12-11 2350 2350 2310 2310 3000 1925
1990-12-12 2300 2300 2260 2290 3000 1908.3
1990-12-13 2260 2260 2220 2220 4000 1850
1990-12-14 2250 2260 2200 2200 26000 1833.3
1990-12-17 2240 2260 2200 2200 7000 1833.3
1990-12-18 2200 2200 2200 2200 1000 1833.3
1990-12-19 2200 2200 2200 2200 1000 1833.3
1990-12-21 2200 2200 2200 2200 3000 1833.3
1990-12-25 2130 2160 2130 2130 8000 1775
1990-12-26 2050 2050 1970 1980 6000 1650
1990-12-27 2000 2020 1970 2020 33000 1683.3
1990-12-28 2020 2020 2020 2020 7000 1683.3


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。