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 2090 2100 2060 2060 10000 1716.7
1991-01-07 2100 2100 2050 2050 4000 1708.3
1991-01-08 2000 2000 1970 1970 2000 1641.7
1991-01-09 1980 1980 1980 1980 1000 1650
1991-01-10 2100 2120 2100 2110 4000 1758.3
1991-01-11 2110 2110 2100 2100 7000 1750
1991-01-16 2060 2060 2060 2060 5000 1716.7
1991-01-17 2050 2060 2000 2060 4000 1716.7
1991-01-18 2180 2210 2160 2210 5000 1841.7
1991-01-21 2210 2210 2190 2190 4000 1825
1991-01-23 2040 2040 2000 2000 2000 1666.7
1991-01-24 2000 2030 2000 2030 17000 1691.7
1991-01-25 2070 2070 2000 2010 27000 1675
1991-01-28 2050 2050 1990 1990 2000 1658.3
1991-01-29 2130 2130 2130 2130 2000 1775
1991-01-30 2160 2290 2160 2290 58000 1908.3
1991-01-31 2330 2350 2270 2270 31000 1891.7
1991-02-01 2310 2310 2270 2270 8000 1891.7
1991-02-04 2230 2230 2210 2210 2000 1841.7
1991-02-05 2300 2400 2300 2400 25000 2000
1991-02-06 2440 2450 2390 2390 12000 1991.7
1991-02-07 2420 2420 2390 2400 7000 2000
1991-02-08 2390 2390 2380 2390 9000 1991.7
1991-02-12 2470 2490 2410 2460 26000 2050
1991-02-13 2450 2450 2400 2410 9000 2008.3
1991-02-14 2400 2440 2380 2380 9000 1983.3
1991-02-15 2420 2440 2400 2440 20000 2033.3
1991-02-18 2590 2700 2550 2670 30000 2225
1991-02-19 2750 2760 2700 2750 38000 2291.7
1991-02-20 2710 2740 2700 2730 13000 2275
1991-02-21 2730 2730 2660 2680 367000 2233.3
1991-02-22 2680 2680 2600 2600 14000 2166.7
1991-02-25 2610 2610 2610 2610 1000 2175
1991-02-26 2650 2650 2610 2610 5000 2175
1991-02-27 2610 2650 2610 2610 8000 2175
1991-02-28 2600 2670 2600 2670 6000 2225
1991-03-01 2700 2700 2690 2690 2000 2241.7
1991-03-05 2730 2850 2730 2850 28000 2375
1991-03-06 2890 2900 2840 2900 376000 2416.7
1991-03-07 2900 2900 2870 2870 20000 2391.7
1991-03-08 2840 2890 2830 2890 10000 2408.3
1991-03-11 2890 2890 2890 2890 4000 2408.3
1991-03-12 2930 2940 2900 2940 3000 2450
1991-03-13 2900 2940 2900 2940 7000 2450
1991-03-14 2950 2970 2950 2950 4000 2458.3
1991-03-15 2950 2950 2950 2950 1000 2458.3
1991-03-18 2950 2950 2910 2910 24000 2425
1991-03-19 2900 2910 2900 2910 4000 2425
1991-03-22 2870 2870 2870 2870 1000 2391.7
1991-03-25 2790 2790 2750 2750 18000 2291.7
1991-03-26 2750 2750 2750 2750 2000 2291.7
1991-03-27 2870 2870 2870 2870 1000 2391.7
1991-04-01 2830 2830 2830 2830 2000 2358.3
1991-04-08 3020 3110 3020 3070 7000 2558.3
1991-04-09 2980 2980 2980 2980 2000 2483.3
1991-04-15 3070 3070 3060 3060 2000 2550
1991-04-17 3000 3010 3000 3010 6000 2508.3
1991-04-18 3060 3060 3030 3030 15000 2525
1991-04-19 3050 3060 2980 3000 5000 2500
1991-04-22 2960 2960 2960 2960 2000 2466.7
1991-04-23 2920 2920 2920 2920 3000 2433.3
1991-04-24 2930 2960 2920 2960 22000 2466.7
1991-04-25 3000 3000 3000 3000 2000 2500
1991-05-02 2890 2890 2890 2890 1000 2408.3
1991-05-14 2800 2800 2800 2800 1000 2333.3
1991-05-20 2620 2620 2510 2510 3000 2091.7
1991-05-21 2510 2510 2510 2510 2000 2091.7
1991-05-29 2520 2520 2520 2520 1000 2100
1991-06-03 2750 2760 2750 2760 4000 2300
1991-06-04 2720 2740 2700 2700 3000 2250
1991-06-05 2700 2750 2700 2750 9000 2291.7
1991-06-06 2700 2700 2700 2700 5000 2250
1991-06-07 2680 2700 2680 2700 4000 2250
1991-06-11 2610 2610 2610 2610 1000 2175
1991-06-12 2630 2630 2630 2630 2000 2191.7
1991-06-17 2810 2810 2810 2810 1000 2341.7
1991-06-20 2840 2840 2800 2800 12000 2333.3
1991-06-25 2780 2780 2780 2780 10000 2316.7
1991-06-26 2780 2780 2780 2780 1000 2316.7
1991-07-01 2740 2740 2740 2740 8000 2283.3
1991-07-02 2700 2800 2700 2800 4000 2333.3
1991-07-09 2700 2700 2630 2690 3000 2241.7
1991-07-11 2870 2870 2870 2870 1000 2391.7
1991-07-12 2890 2890 2850 2850 16000 2375
1991-07-15 2850 2850 2850 2850 1000 2375
1991-07-17 2850 2850 2850 2850 1000 2375
1991-07-19 2890 2890 2890 2890 1000 2408.3
1991-07-23 2700 2700 2700 2700 2000 2250
1991-07-30 2890 2890 2890 2890 2000 2408.3
1991-07-31 2910 2910 2900 2900 3000 2416.7
1991-08-01 2910 2920 2910 2920 2000 2433.3
1991-08-02 2960 3000 2960 2980 6000 2483.3
1991-08-05 2950 2970 2950 2970 2000 2475
1991-08-06 2920 2920 2890 2890 10000 2408.3
1991-08-07 2890 2890 2850 2870 5000 2391.7
1991-08-12 2750 2750 2750 2750 1000 2291.7
1991-08-19 2600 2600 2600 2600 1000 2166.7
1991-09-04 2620 2620 2620 2620 2000 2183.3
1991-09-05 2900 2900 2880 2880 5000 2400
1991-09-06 2880 2880 2850 2850 9000 2375
1991-09-09 2890 2890 2820 2820 4000 2350
1991-09-10 2800 2800 2800 2800 1000 2333.3
1991-09-13 2880 2880 2880 2880 13000 2400
1991-09-17 2900 2900 2860 2900 3000 2416.7
1991-09-18 2960 2990 2960 2990 5000 2491.7
1991-09-19 2970 2970 2970 2970 2000 2475
1991-09-20 2900 2920 2900 2920 2000 2433.3
1991-09-25 2950 3000 2900 3000 24000 2500
1991-09-26 3050 3070 3020 3070 15000 2558.3
1991-09-27 3100 3110 3100 3110 20000 2591.7
1991-09-30 3150 3150 3060 3060 4000 2550
1991-10-01 3060 3060 3060 3060 1000 2550
1991-10-02 3160 3160 3160 3160 3000 2633.3
1991-10-03 3160 3200 3160 3200 10000 2666.7
1991-10-04 3200 3200 3190 3200 12000 2666.7
1991-10-07 3160 3160 3160 3160 1000 2633.3
1991-10-08 3070 3070 3070 3070 1000 2558.3
1991-10-22 2890 2890 2890 2890 3000 2408.3
1991-10-25 2950 2950 2950 2950 3000 2458.3
1991-10-29 3000 3000 3000 3000 1000 2500
1991-10-31 3240 3290 3240 3290 23000 2741.7
1991-11-01 3300 3310 3210 3210 6000 2675
1991-11-06 3200 3200 3200 3200 1000 2666.7
1991-11-07 3190 3190 3190 3190 1000 2658.3
1991-11-08 3210 3220 3190 3190 9000 2658.3
1991-11-11 3170 3170 3170 3170 1000 2641.7
1991-11-14 3200 3200 3200 3200 2000 2666.7
1991-11-15 3150 3150 3150 3150 2000 2625
1991-11-21 3000 3000 3000 3000 1000 2500
1991-11-25 2900 2900 2900 2900 1000 2416.7
1991-11-28 2840 2840 2840 2840 9000 2366.7
1991-12-13 2800 2800 2800 2800 3000 2333.3
1991-12-24 2800 2800 2800 2800 1000 2333.3
1991-12-26 2800 2800 2800 2800 1000 2333.3


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。