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
1994-01-04 3240 3350 3230 3350 18000 3350
1994-01-05 3350 3400 3320 3400 97000 3400
1994-01-06 3400 3430 3370 3370 134000 3370
1994-01-07 3350 3350 3320 3320 11000 3320
1994-01-10 3360 3430 3350 3360 31000 3360
1994-01-11 3410 3410 3380 3390 16000 3390
1994-01-12 3350 3400 3350 3400 8000 3400
1994-01-13 3400 3430 3380 3430 21000 3430
1994-01-14 3450 3460 3420 3460 23000 3460
1994-01-17 3420 3440 3420 3440 20000 3440
1994-01-18 3440 3500 3440 3470 66000 3470
1994-01-19 3460 3570 3460 3570 49000 3570
1994-01-20 3580 3580 3490 3490 16000 3490
1994-01-21 3520 3530 3520 3520 8000 3520
1994-01-24 3440 3440 3440 3440 6000 3440
1994-01-25 3460 3480 3460 3480 9000 3480
1994-01-26 3510 3590 3480 3570 1514000 3570
1994-01-27 3560 3620 3560 3620 18000 3620
1994-01-28 3490 3540 3490 3530 13000 3530
1994-01-31 3680 3800 3670 3800 53000 3800
1994-02-01 3830 3840 3780 3780 87000 3780
1994-02-02 3720 3840 3720 3820 30000 3820
1994-02-03 3800 3800 3700 3700 8000 3700
1994-02-04 3720 3730 3700 3700 8000 3700
1994-02-07 3720 3730 3720 3720 9000 3720
1994-02-08 3760 3800 3740 3790 7000 3790
1994-02-09 3760 3770 3750 3750 31000 3750
1994-02-10 3740 3760 3730 3730 10000 3730
1994-02-14 3690 3760 3690 3760 15000 3760
1994-02-15 3610 3630 3580 3620 25000 3620
1994-02-16 3700 3700 3700 3700 5000 3700
1994-02-17 3640 3640 3600 3600 4000 3600
1994-02-18 3600 3600 3600 3600 4000 3600
1994-02-21 3600 3720 3600 3720 18000 3720
1994-02-22 3700 3810 3700 3810 9000 3810
1994-02-23 3810 3860 3810 3860 16000 3860
1994-02-24 3930 4000 3930 3990 27000 3990
1994-02-25 3980 4100 3960 4100 18000 4100
1994-02-28 4110 4220 4110 4200 102000 4200
1994-03-01 4230 4230 4050 4060 30000 4060
1994-03-02 4060 4100 4030 4030 11000 4030
1994-03-03 4040 4040 3970 3970 12000 3970
1994-03-04 3970 4060 3970 4060 6000 4060
1994-03-07 4040 4060 4030 4030 7000 4030
1994-03-08 4050 4060 4020 4020 11000 4020
1994-03-09 4010 4010 4000 4000 7000 4000
1994-03-10 4060 4060 4030 4050 18000 4050
1994-03-11 4130 4130 4080 4080 17000 4080
1994-03-14 4090 4120 4090 4100 10000 4100
1994-03-15 4090 4100 4070 4070 9000 4070
1994-03-16 4110 4120 4090 4090 111000 4090
1994-03-17 4060 4060 4060 4060 4000 4060
1994-03-18 4020 4030 4020 4030 13000 4030
1994-03-22 4010 4010 3950 4000 22000 4000
1994-03-23 3930 3930 3930 3930 5000 3930
1994-03-24 3900 4000 3900 4000 788000 4000
1994-03-25 4000 4000 3910 3930 779000 3930
1994-03-28 4030 4030 3990 3990 5000 3990
1994-03-29 3960 3960 3960 3960 2000 3960
1994-03-30 3860 3860 3860 3860 4000 3860
1994-03-31 3900 3900 3890 3890 5000 3890
1994-04-01 3890 3890 3860 3860 26000 3860
1994-04-04 3820 3830 3810 3830 9000 3830
1994-04-05 3860 3900 3830 3830 4000 3830
1994-04-06 3940 3940 3880 3880 3000 3880
1994-04-07 3840 3840 3840 3840 1000 3840
1994-04-08 3830 3860 3820 3820 20000 3820
1994-04-11 3890 3890 3840 3840 5000 3840
1994-04-12 3830 3830 3830 3830 1000 3830
1994-04-13 3790 3850 3790 3850 31000 3850
1994-04-14 3940 4010 3940 4000 89000 4000
1994-04-15 4020 4030 4000 4030 43000 4030
1994-04-18 4010 4100 4010 4100 44000 4100
1994-04-19 4080 4170 4080 4170 54000 4170
1994-04-20 4160 4180 4150 4160 5000 4160
1994-04-21 4030 4030 4000 4030 3000 4030
1994-04-22 4090 4090 4080 4080 9000 4080
1994-04-25 4020 4030 4010 4030 7000 4030
1994-04-26 4030 4030 4010 4010 2000 4010
1994-04-27 4020 4100 4020 4100 9000 4100
1994-04-28 4080 4100 4050 4050 15000 4050
1994-05-02 4000 4000 4000 4000 2000 4000
1994-05-06 4030 4030 4030 4030 3000 4030
1994-05-09 4010 4010 4010 4010 2000 4010
1994-05-10 4050 4050 4020 4050 8000 4050
1994-05-11 4060 4070 4040 4050 6000 4050
1994-05-12 4040 4040 4040 4040 3000 4040
1994-05-13 4040 4050 4040 4040 33000 4040
1994-05-16 4070 4070 4070 4070 3000 4070
1994-05-17 4050 4050 4050 4050 2000 4050
1994-05-18 4090 4100 4070 4100 32000 4100
1994-05-19 4080 4080 4080 4080 2000 4080
1994-05-20 4090 4090 4090 4090 2000 4090
1994-05-23 4060 4060 4050 4050 4000 4050
1994-05-24 4080 4100 4080 4100 10000 4100
1994-05-25 4080 4080 4080 4080 2000 4080
1994-05-26 4080 4110 4080 4110 6000 4110
1994-05-27 4120 4130 4110 4130 14000 4130
1994-05-30 4140 4170 4130 4170 25000 4170
1994-05-31 4150 4290 4150 4290 123000 4290
1994-06-01 4280 4300 4260 4270 47000 4270
1994-06-02 4270 4370 4270 4310 74000 4310
1994-06-03 4300 4340 4280 4340 4000 4340
1994-06-06 4310 4310 4260 4260 4000 4260
1994-06-07 4300 4330 4300 4330 7000 4330
1994-06-08 4320 4420 4320 4400 221000 4400
1994-06-09 4440 4470 4440 4450 7000 4450
1994-06-10 4500 4510 4480 4500 29000 4500
1994-06-13 4550 4570 4550 4550 22000 4550
1994-06-14 4550 4600 4540 4600 1037000 4600
1994-06-15 4600 4610 4560 4560 45000 4560
1994-06-16 4530 4530 4480 4480 7000 4480
1994-06-17 4570 4590 4540 4580 32000 4580
1994-06-20 4560 4560 4540 4540 6000 4540
1994-06-21 4440 4520 4440 4480 10000 4480
1994-06-22 4400 4480 4400 4450 10000 4450
1994-06-23 4490 4500 4470 4470 9000 4470
1994-06-24 4450 4470 4430 4430 14000 4430
1994-06-27 4330 4350 4330 4330 12000 4330
1994-06-28 4350 4500 4350 4500 11000 4500
1994-06-29 4500 4610 4500 4590 12000 4590
1994-06-30 4550 4600 4550 4580 12000 4580
1994-07-01 4530 4560 4500 4530 14000 4530
1994-07-04 4570 4570 4570 4570 3000 4570
1994-07-05 4590 4650 4590 4650 15000 4650
1994-07-06 4600 4650 4600 4610 9000 4610
1994-07-07 4520 4520 4520 4520 3000 4520
1994-07-08 4440 4440 4440 4440 4000 4440
1994-07-11 4440 4450 4420 4420 7000 4420
1994-07-12 4350 4360 4350 4360 8000 4360
1994-07-13 4360 4410 4360 4400 6000 4400
1994-07-14 4440 4440 4440 4440 2000 4440
1994-07-15 4480 4480 4430 4430 6000 4430
1994-07-18 4390 4420 4390 4420 3000 4420
1994-07-19 4410 4410 4400 4400 3000 4400
1994-07-20 4440 4440 4410 4410 303000 4410
1994-07-21 4430 4430 4380 4380 328000 4380
1994-07-22 4350 4350 4290 4290 22000 4290
1994-07-25 4230 4250 4230 4250 5000 4250
1994-07-26 4150 4190 4150 4150 10000 4150
1994-07-27 4170 4170 4100 4110 7000 4110
1994-07-28 4100 4100 4100 4100 2000 4100
1994-07-29 4150 4150 4140 4150 6000 4150
1994-08-01 4200 4250 4200 4240 6000 4240
1994-08-02 4240 4250 4230 4250 5000 4250
1994-08-03 4280 4280 4280 4280 5000 4280
1994-08-04 4230 4260 4230 4260 3000 4260
1994-08-05 4250 4250 4250 4250 2000 4250
1994-08-08 4200 4250 4200 4250 6000 4250
1994-08-09 4320 4320 4300 4300 4000 4300
1994-08-10 4330 4330 4330 4330 3000 4330
1994-08-11 4390 4390 4340 4340 4000 4340
1994-08-12 4290 4330 4290 4330 4000 4330
1994-08-15 4270 4270 4270 4270 2000 4270
1994-08-16 4300 4320 4300 4300 6000 4300
1994-08-17 4330 4330 4290 4290 3000 4290
1994-08-18 4260 4260 4260 4260 2000 4260
1994-08-19 4260 4260 4230 4230 3000 4230
1994-08-22 4190 4190 4190 4190 2000 4190
1994-08-23 4160 4160 4110 4140 6000 4140
1994-08-24 4140 4140 4140 4140 1000 4140
1994-08-25 4170 4170 4170 4170 1000 4170
1994-08-26 4140 4140 4140 4140 1000 4140
1994-08-29 4180 4200 4180 4200 1013000 4200
1994-08-30 4210 4240 4210 4240 3000 4240
1994-08-31 4250 4340 4250 4340 754000 4340
1994-09-01 4340 4340 4330 4330 6000 4330
1994-09-02 4310 4340 4310 4310 3000 4310
1994-09-05 4310 4330 4260 4260 4000 4260
1994-09-06 4240 4240 4240 4240 1000 4240
1994-09-07 4160 4160 4130 4150 4000 4150
1994-09-08 4150 4200 4150 4170 11000 4170
1994-09-09 4210 4220 4190 4190 7000 4190
1994-09-12 4290 4290 4270 4270 4000 4270
1994-09-13 4260 4330 4260 4330 1003000 4330
1994-09-14 4330 4330 4320 4320 1001000 4320
1994-09-16 4230 4270 4230 4240 27000 4240
1994-09-19 4220 4220 4190 4190 12000 4190
1994-09-20 4200 4210 4200 4210 3000 4210
1994-09-21 4190 4280 4190 4280 4000 4280
1994-09-22 4280 4330 4280 4320 4000 4320
1994-09-26 4350 4380 4340 4340 43000 4340
1994-09-27 4300 4300 4270 4270 6000 4270
1994-09-28 4310 4310 4300 4310 3000 4310
1994-09-29 4320 4320 4310 4310 3000 4310
1994-09-30 4320 4340 4290 4320 5000 4320
1994-10-03 4300 4300 4300 4300 1000 4300
1994-10-04 4270 4270 4250 4250 4000 4250
1994-10-05 4190 4250 4190 4250 5000 4250
1994-10-06 4220 4220 4220 4220 1000 4220
1994-10-07 4230 4300 4230 4300 5000 4300
1994-10-11 4320 4320 4310 4310 7000 4310
1994-10-12 4400 4450 4400 4450 8000 4450
1994-10-13 4450 4450 4430 4440 5000 4440
1994-10-14 4410 4420 4410 4420 3000 4420
1994-10-17 4420 4420 4420 4420 3000 4420
1994-10-18 4340 4340 4320 4320 4000 4320
1994-10-19 4310 4310 4300 4300 6000 4300
1994-10-20 4270 4270 4250 4250 4000 4250
1994-10-21 4210 4210 4170 4170 5000 4170
1994-10-24 4170 4170 4170 4170 1000 4170
1994-10-25 4140 4140 4110 4110 4000 4110
1994-10-26 4120 4120 4110 4110 6000 4110
1994-10-27 4130 4130 4110 4130 5000 4130
1994-10-28 4170 4170 4170 4170 1000 4170
1994-10-31 4250 4250 4240 4250 5000 4250
1994-11-01 4260 4260 4250 4250 2000 4250
1994-11-02 4240 4240 4240 4240 1000 4240
1994-11-04 4230 4230 4220 4220 2000 4220
1994-11-07 4110 4110 4110 4110 1000 4110
1994-11-08 4120 4120 4090 4090 3000 4090
1994-11-09 4070 4070 4040 4040 4000 4040
1994-11-10 4070 4070 4040 4070 9000 4070
1994-11-11 4060 4060 4060 4060 1000 4060
1994-11-14 4080 4080 4070 4070 3000 4070
1994-11-15 4090 4110 4090 4110 2000 4110
1994-11-16 4130 4140 4130 4140 7000 4140
1994-11-17 4150 4170 4150 4170 4000 4170
1994-11-18 4240 4250 4240 4250 2000 4250
1994-11-21 4190 4210 4190 4210 2000 4210
1994-11-22 4100 4100 4100 4100 2000 4100
1994-11-24 4010 4060 4010 4050 6000 4050
1994-11-25 4050 4060 4050 4060 3000 4060
1994-11-28 4050 4050 4050 4050 1000 4050
1994-11-29 4080 4080 4050 4050 3000 4050
1994-11-30 4100 4100 4100 4100 1000 4100
1994-12-01 4100 4120 4100 4120 4000 4120
1994-12-02 4070 4090 4070 4090 2000 4090
1994-12-05 4180 4200 4180 4190 5000 4190
1994-12-06 4210 4230 4210 4230 6000 4230
1994-12-07 4230 4230 4230 4230 1000 4230
1994-12-08 4220 4220 4210 4210 2000 4210
1994-12-09 4180 4200 4180 4200 18000 4200
1994-12-12 4120 4130 4120 4130 5000 4130
1994-12-13 4130 4130 4080 4080 2000 4080
1994-12-14 4090 4090 4070 4070 3000 4070
1994-12-15 4100 4100 4100 4100 1000 4100
1994-12-16 4080 4080 4060 4060 4000 4060
1994-12-19 4100 4150 4100 4150 3000 4150
1994-12-20 4070 4070 4070 4070 1000 4070
1994-12-21 4090 4140 4080 4140 15000 4140
1994-12-22 4140 4200 4140 4200 4000 4200
1994-12-26 4190 4200 4190 4190 9000 4190
1994-12-27 4180 4190 4180 4190 3000 4190
1994-12-28 4250 4250 4220 4220 2000 4220
1994-12-29 4200 4200 4200 4200 1000 4200
1994-12-30 4190 4220 4190 4220 2000 4220


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。