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
1992-01-14 2660 2660 2660 2660 4000 2216.7
1992-01-20 2640 2640 2640 2640 1000 2200
1992-01-24 2800 2800 2800 2800 1000 2333.3
1992-01-31 2750 2750 2750 2750 1000 2291.7
1992-02-03 2800 2800 2800 2800 1000 2333.3
1992-02-06 2820 2820 2820 2820 1000 2350
1992-02-17 2710 2720 2710 2720 2000 2266.7
1992-02-18 2730 2730 2730 2730 1000 2275
1992-02-20 2660 2660 2660 2660 1000 2216.7
1992-02-21 2640 2640 2640 2640 1000 2200
1992-02-28 2640 2640 2640 2640 1000 2200
1992-03-02 2620 2620 2620 2620 1000 2183.3
1992-03-10 2200 2200 2200 2200 1000 1833.3
1992-03-23 2330 2330 2330 2330 2000 1941.7
1992-03-25 2300 2300 2300 2300 1000 1916.7
1992-03-26 1870 1870 1870 1870 1000 1870
1992-04-24 2010 2010 2010 2010 2000 2010
1992-04-28 2000 2000 2000 2000 2000 2000
1992-05-06 2030 2030 2030 2030 1000 2030
1992-05-13 2200 2200 2200 2200 1000 2200
1992-05-20 2140 2150 2140 2150 3000 2150
1992-05-21 2140 2170 2140 2170 4000 2170
1992-05-22 2150 2150 2150 2150 24000 2150
1992-05-25 2120 2160 2110 2130 24000 2130
1992-05-26 2130 2130 2100 2100 12000 2100
1992-05-27 2100 2100 2090 2100 12000 2100
1992-05-28 2150 2150 2110 2110 4000 2110
1992-05-29 2150 2150 2140 2140 9000 2140
1992-06-01 2140 2140 2110 2110 9000 2110
1992-06-02 2120 2120 2100 2100 10000 2100
1992-06-03 2110 2120 2100 2120 22000 2120
1992-06-04 2110 2110 2100 2100 16000 2100
1992-06-05 2110 2120 2090 2090 21000 2090
1992-06-08 2090 2090 2080 2090 14000 2090
1992-06-09 2080 2090 2070 2070 11000 2070
1992-06-10 2100 2100 2080 2100 18000 2100
1992-06-11 2070 2080 2070 2080 16000 2080
1992-06-12 2080 2080 2070 2080 10000 2080
1992-06-15 2040 2040 2040 2040 8000 2040
1992-06-16 2020 2020 2020 2020 4000 2020
1992-06-17 1980 1990 1980 1980 6000 1980
1992-06-18 1950 1950 1920 1920 8000 1920
1992-06-19 2010 2010 1960 1960 7000 1960
1992-06-22 1990 1990 1980 1980 7000 1980
1992-06-23 1980 2000 1980 2000 5000 2000
1992-06-24 2020 2030 2020 2030 4000 2030
1992-06-25 2070 2070 2070 2070 10000 2070
1992-06-26 2110 2110 2110 2110 9000 2110
1992-06-29 2110 2110 2110 2110 4000 2110
1992-06-30 2160 2160 2130 2130 15000 2130
1992-07-01 2150 2150 2140 2140 4000 2140
1992-07-02 2180 2180 2170 2180 8000 2180
1992-07-03 2170 2170 2170 2170 6000 2170
1992-07-06 2170 2180 2170 2180 4000 2180
1992-07-07 2160 2160 2160 2160 4000 2160
1992-07-08 2140 2140 2130 2140 5000 2140
1992-07-09 2160 2160 2150 2150 5000 2150
1992-07-10 2160 2160 2140 2140 6000 2140
1992-07-13 2150 2150 2150 2150 4000 2150
1992-07-14 2150 2150 2150 2150 5000 2150
1992-07-15 2150 2150 2150 2150 6000 2150
1992-07-16 2170 2170 2170 2170 4000 2170
1992-07-17 2140 2140 2130 2130 4000 2130
1992-07-20 2070 2070 2070 2070 4000 2070
1992-07-21 2070 2070 2020 2040 21000 2040
1992-07-22 2040 2040 1990 1990 7000 1990
1992-07-23 1940 1940 1940 1940 3000 1940
1992-07-24 1970 1970 1970 1970 2000 1970
1992-07-27 2000 2000 2000 2000 2000 2000
1992-07-28 1940 1960 1940 1960 4000 1960
1992-07-29 1970 1970 1970 1970 2000 1970
1992-07-30 1900 1900 1900 1900 2000 1900
1992-07-31 1940 1940 1940 1940 2000 1940
1992-08-03 1930 1930 1930 1930 2000 1930
1992-08-04 1900 1900 1900 1900 2000 1900
1992-08-05 1910 1940 1910 1940 9000 1940
1992-08-06 1910 1910 1900 1900 7000 1900
1992-08-07 1880 1880 1880 1880 2000 1880
1992-08-10 1840 1840 1840 1840 2000 1840
1992-08-11 1750 1770 1720 1720 14000 1720
1992-08-12 1660 1660 1660 1660 2000 1660
1992-08-13 1690 1690 1690 1690 4000 1690
1992-08-14 1710 1710 1710 1710 3000 1710
1992-08-17 1730 1730 1730 1730 2000 1730
1992-08-18 1720 1720 1720 1720 2000 1720
1992-08-19 1710 1710 1710 1710 6000 1710
1992-08-20 1690 1730 1690 1730 3000 1730
1992-08-21 1790 1790 1790 1790 2000 1790
1992-08-24 2000 2000 2000 2000 2000 2000
1992-08-25 2000 2000 2000 2000 1000 2000
1992-08-26 1940 1940 1940 1940 2000 1940
1992-08-27 1950 1950 1950 1950 2000 1950
1992-08-28 2090 2150 2090 2090 6000 2090
1992-08-31 2080 2080 2080 2080 2000 2080
1992-09-01 2010 2030 2000 2000 4000 2000
1992-09-02 1910 1910 1910 1910 3000 1910
1992-09-03 1880 1880 1880 1880 2000 1880
1992-09-04 2080 2080 2080 2080 2000 2080
1992-09-07 2100 2100 2100 2100 9000 2100
1992-09-08 2080 2080 2080 2080 2000 2080
1992-09-09 1940 1940 1940 1940 2000 1940
1992-09-10 1970 1990 1970 1990 6000 1990
1992-09-11 1980 1980 1980 1980 13000 1980
1992-09-14 1980 2050 1980 2040 6000 2040
1992-09-16 2050 2050 2030 2030 3000 2030
1992-09-17 2010 2010 2010 2010 3000 2010
1992-09-18 1970 1970 1970 1970 2000 1970
1992-09-21 2000 2000 2000 2000 2000 2000
1992-09-22 1960 1960 1960 1960 2000 1960
1992-09-24 1990 1990 1980 1980 4000 1980
1992-09-25 1950 1950 1940 1950 5000 1950
1992-09-28 1920 1960 1920 1960 7000 1960
1992-09-29 1970 1970 1960 1960 3000 1960
1992-09-30 1920 1920 1900 1900 12000 1900
1992-10-01 1810 1810 1790 1790 4000 1790
1992-10-02 1800 1800 1800 1800 2000 1800
1992-10-05 1770 1780 1770 1780 11000 1780
1992-10-06 1770 1770 1770 1770 2000 1770
1992-10-07 1800 1800 1800 1800 4000 1800
1992-10-08 1800 1800 1800 1800 6000 1800
1992-10-09 1810 1810 1810 1810 2000 1810
1992-10-12 1860 1860 1860 1860 3000 1860
1992-10-13 1870 1870 1870 1870 7000 1870
1992-10-14 1920 1920 1920 1920 3000 1920
1992-10-15 1900 1900 1870 1870 4000 1870
1992-10-16 1870 1870 1860 1860 3000 1860
1992-10-19 1850 1850 1850 1850 10000 1850
1992-10-20 1820 1820 1820 1820 2000 1820
1992-10-21 1860 1860 1860 1860 2000 1860
1992-10-22 1850 1850 1840 1850 10000 1850
1992-10-23 1800 1830 1800 1820 47000 1820
1992-10-26 1790 1790 1790 1790 8000 1790
1992-10-27 1750 1750 1740 1740 4000 1740
1992-10-28 1740 1740 1740 1740 2000 1740
1992-10-29 1740 1740 1720 1720 2000 1720
1992-10-30 1730 1730 1730 1730 2000 1730
1992-11-02 1730 1730 1730 1730 2000 1730
1992-11-04 1720 1730 1720 1730 4000 1730
1992-11-05 1760 1760 1760 1760 3000 1760
1992-11-06 1830 1830 1800 1800 23000 1800
1992-11-09 1790 1790 1790 1790 2000 1790
1992-11-10 1800 1800 1790 1790 8000 1790
1992-11-11 1810 1810 1810 1810 2000 1810
1992-11-12 1810 1810 1810 1810 3000 1810
1992-11-13 1780 1780 1780 1780 2000 1780
1992-11-16 1720 1720 1710 1720 5000 1720
1992-11-17 1720 1720 1700 1700 22000 1700
1992-11-18 1660 1720 1660 1710 10000 1710
1992-11-19 1710 1710 1710 1710 4000 1710
1992-11-20 1710 1750 1710 1750 8000 1750
1992-11-24 1770 1770 1770 1770 3000 1770
1992-11-25 1780 1800 1770 1800 21000 1800
1992-11-26 1820 1820 1820 1820 2000 1820
1992-11-27 1940 1940 1930 1930 13000 1930
1992-11-30 2000 2000 1970 1970 3000 1970
1992-12-01 1980 1980 1970 1970 3000 1970
1992-12-02 1980 2000 1980 2000 7000 2000
1992-12-03 1990 2000 1990 2000 3000 2000
1992-12-04 2010 2010 2010 2010 4000 2010
1992-12-07 2010 2010 1990 2010 4000 2010
1992-12-08 2040 2110 2040 2110 9000 2110
1992-12-09 2100 2110 2100 2110 7000 2110
1992-12-10 2150 2150 2120 2130 14000 2130
1992-12-11 2120 2130 2120 2130 5000 2130
1992-12-14 2100 2100 2100 2100 2000 2100
1992-12-15 2050 2050 2050 2050 6000 2050
1992-12-16 2070 2070 2050 2050 4000 2050
1992-12-17 2040 2100 2040 2070 6000 2070
1992-12-18 2100 2140 2080 2140 13000 2140
1992-12-21 2150 2150 2140 2140 6000 2140
1992-12-22 2130 2130 2130 2130 2000 2130
1992-12-24 2110 2110 2110 2110 4000 2110
1992-12-25 2130 2130 2110 2110 12000 2110
1992-12-28 2100 2100 2100 2100 2000 2100
1992-12-29 2110 2110 2110 2110 2000 2110
1992-12-30 2130 2130 2130 2130 2000 2130


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。