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
1997-01-06 7650 7780 7650 7780 3000 7780
1997-01-07 7810 7810 7750 7750 25000 7750
1997-01-08 7730 7750 7650 7750 9000 7750
1997-01-09 7680 7700 7680 7700 5000 7700
1997-01-10 7650 7650 7370 7580 24000 7580
1997-01-13 7330 7340 7150 7210 16000 7210
1997-01-14 7120 7250 7120 7240 8000 7240
1997-01-16 7440 7440 7440 7440 1000 7440
1997-01-17 7440 7690 7440 7690 8000 7690
1997-01-20 7550 7550 7540 7540 3000 7540
1997-01-21 7580 7580 7580 7580 1000 7580
1997-01-22 7760 7760 7720 7720 3000 7720
1997-01-23 7700 7750 7700 7750 4000 7750
1997-01-24 7730 7740 7720 7720 14000 7720
1997-01-27 7560 7630 7560 7630 2000 7630
1997-01-28 7570 7700 7560 7700 4000 7700
1997-01-29 7930 7930 7850 7930 407000 7930
1997-01-30 7930 7930 7780 7780 3000 7780
1997-02-03 7900 7900 7900 7900 1000 7900
1997-02-04 7860 7860 7860 7860 2000 7860
1997-02-05 7770 7920 7770 7920 4000 7920
1997-02-06 7910 7920 7860 7860 3000 7860
1997-02-07 7930 8000 7900 8000 28000 8000
1997-02-10 8080 8230 8080 8230 2000 8230
1997-02-12 8520 8630 8500 8630 14000 8630
1997-02-13 8710 9100 8710 9100 9000 9100
1997-02-14 9050 9050 9000 9000 4000 9000
1997-02-17 8940 8950 8940 8950 5000 8950
1997-02-18 8830 8830 8680 8680 3000 8680
1997-02-19 8400 8420 8400 8420 6000 8420
1997-02-20 8730 8730 8730 8730 3000 8730
1997-02-21 8590 8590 8590 8590 1000 8590
1997-02-25 8450 8450 8450 8450 1000 8450
1997-02-26 8700 8700 8700 8700 5000 8700
1997-02-27 8610 8610 8610 8610 1000 8610
1997-02-28 8660 8730 8660 8730 6000 8730
1997-03-03 8620 8620 8610 8620 5000 8620
1997-03-04 8710 8710 8700 8700 4000 8700
1997-03-05 8760 8790 8710 8770 4000 8770
1997-03-06 8730 8730 8730 8730 5000 8730
1997-03-07 8690 8730 8690 8730 4000 8730
1997-03-10 8790 8790 8740 8740 5000 8740
1997-03-11 8740 8740 8740 8740 1000 8740
1997-03-12 8580 8690 8580 8690 6000 8690
1997-03-13 8450 8500 8450 8480 4000 8480
1997-03-14 8410 8560 8400 8510 30000 8510
1997-03-17 8640 8640 8640 8640 5000 8640
1997-03-18 8780 8780 8630 8630 2000 8630
1997-03-19 8650 8650 8650 8650 2000 8650
1997-03-21 8700 8750 8690 8750 33000 8750
1997-03-24 8800 8800 8740 8750 54000 8750
1997-03-25 8750 8850 8750 8850 48000 8850
1997-03-26 8950 9240 8950 9240 7000 9240
1997-03-27 9050 9050 9050 9050 1000 9050
1997-03-28 9120 9120 9120 9120 1000 9120
1997-03-31 9130 9130 9130 9130 1000 9130
1997-04-01 9030 9030 9030 9030 2000 9030
1997-04-02 9300 9550 9300 9550 3000 9550
1997-04-03 9550 9550 9500 9540 6000 9540
1997-04-04 9280 9280 9280 9280 2000 9280
1997-04-07 9440 9550 9420 9550 5000 9550
1997-04-08 9720 9840 9720 9840 7000 9840
1997-04-09 9800 9800 9720 9720 12000 9720
1997-04-10 9720 9720 9720 9720 4000 9720
1997-04-11 9600 9680 9600 9680 12000 9680
1997-04-14 9480 9550 9350 9350 16000 9350
1997-04-15 9320 9390 9320 9390 2000 9390
1997-04-16 9430 9430 9390 9400 5000 9400
1997-04-17 9230 9230 9020 9020 6000 9020
1997-04-18 9070 9100 9070 9100 8000 9100
1997-04-21 9220 9220 9220 9220 5000 9220
1997-04-22 9420 9510 9420 9510 7000 9510
1997-04-23 9570 9570 9560 9560 9000 9560
1997-04-24 9720 9760 9720 9760 3000 9760
1997-04-25 9500 9600 9500 9600 2000 9600
1997-04-28 9440 9440 9410 9410 3000 9410
1997-04-30 9680 9680 9680 9680 1000 9680
1997-05-01 10000 10000 9850 9850 4000 9850
1997-05-02 10000 10100 10000 10100 10000 10100
1997-05-06 10300 10300 10000 10000 5000 10000
1997-05-07 10100 10200 10100 10200 4000 10200
1997-05-08 10200 10200 10200 10200 1000 10200
1997-05-09 9850 9850 9850 9850 1000 9850
1997-05-12 9620 9930 9620 9930 5000 9930
1997-05-13 10100 10400 10100 10400 8000 10400
1997-05-14 10000 10000 10000 10000 6000 10000
1997-05-15 10000 10200 9950 10200 9000 10200
1997-05-16 10100 10100 10100 10100 5000 10100
1997-05-19 9960 10400 9960 10100 7000 10100
1997-05-20 10200 10300 10100 10300 29000 10300
1997-05-21 10400 10400 10100 10100 5000 10100
1997-05-22 10100 10200 10100 10200 4000 10200
1997-05-23 10500 10900 10500 10900 15000 10900
1997-05-26 11000 11000 11000 11000 2000 11000
1997-05-27 11000 11000 11000 11000 2000 11000
1997-05-28 11100 11500 11100 11500 3000 11500
1997-05-29 11700 11800 11700 11800 2000 11800
1997-05-30 12000 12000 12000 12000 1000 12000
1997-06-02 11700 11700 11700 11700 2000 11700
1997-06-03 11800 11900 11800 11900 2000 11900
1997-06-04 11900 12000 11800 11800 12000 11800
1997-06-05 11700 11700 11500 11700 5000 11700
1997-06-06 11500 11500 11200 11200 9000 11200
1997-06-09 11500 11600 11500 11600 8000 11600
1997-06-10 11400 11500 11400 11500 9000 11500
1997-06-11 11500 11500 11400 11400 12000 11400
1997-06-12 11300 11400 11200 11200 16000 11200
1997-06-13 11400 11400 11300 11300 21000 11300
1997-06-16 11300 11300 11100 11100 2000 11100
1997-06-17 11200 11400 11200 11400 12000 11400
1997-06-18 11500 11500 11400 11400 5000 11400
1997-06-19 11300 11300 11000 11000 5000 11000
1997-06-20 11300 11300 11300 11300 1000 11300
1997-06-23 11400 11600 11400 11600 4000 11600
1997-06-24 11600 11600 11600 11600 1000 11600
1997-06-25 11900 11900 11700 11800 20000 11800
1997-06-26 11900 11900 11900 11900 3000 11900
1997-06-27 11700 11700 11600 11600 2000 11600
1997-06-30 11900 11900 11600 11600 6000 11600
1997-07-01 11700 11700 11500 11500 8000 11500
1997-07-02 11700 11700 11600 11700 3000 11700
1997-07-03 11700 11700 11700 11700 3000 11700
1997-07-04 11800 11900 11800 11900 4000 11900
1997-07-07 11800 11800 11800 11800 2000 11800
1997-07-08 11900 11900 11700 11700 4000 11700
1997-07-09 11900 11900 11700 11700 2000 11700
1997-07-10 11700 12500 11700 12500 12000 12500
1997-07-11 12700 12900 12600 12900 4000 12900
1997-07-14 13200 13200 13100 13100 3000 13100
1997-07-15 13300 13300 13200 13200 2000 13200
1997-07-16 13100 13100 13000 13000 5000 13000
1997-07-17 13300 13300 13100 13100 7000 13100
1997-07-18 13000 13000 13000 13000 2000 13000
1997-07-22 12600 12700 12600 12700 3000 12700
1997-07-23 12800 12800 12600 12600 6000 12600
1997-07-24 12800 13000 12800 13000 6000 13000
1997-07-25 13300 13300 13200 13200 2000 13200
1997-07-28 13500 13500 13500 13500 2000 13500
1997-07-29 13700 14200 13700 14200 8000 14200
1997-07-30 14400 14600 14400 14600 6000 14600
1997-07-31 14600 14800 14600 14800 6000 14800
1997-08-01 14900 14900 14500 14500 5000 14500
1997-08-04 14600 14800 14600 14800 4000 14800
1997-08-05 14300 14300 14200 14200 5000 14200
1997-08-06 14800 14800 14600 14600 21000 14600
1997-08-07 15000 15000 14700 14700 2000 14700
1997-08-08 14400 14400 14200 14200 7000 14200
1997-08-11 13900 13900 13900 13900 1000 13900
1997-08-12 13900 13900 13900 13900 1000 13900
1997-08-13 14000 14000 14000 14000 1000 14000
1997-08-14 14400 14500 14400 14500 23000 14500
1997-08-15 14700 14800 14700 14800 5000 14800
1997-08-18 14300 14300 14200 14200 5000 14200
1997-08-19 14300 14300 13900 13900 4000 13900
1997-08-20 13800 13900 13600 13700 11000 13700
1997-08-21 13900 14000 13900 14000 8000 14000
1997-08-22 13900 13900 13600 13600 7000 13600
1997-08-25 13400 13400 13000 13000 5000 13000
1997-08-26 13100 13100 13000 13000 10000 13000
1997-08-27 12800 12900 12800 12900 3000 12900
1997-08-28 12900 12900 12800 12800 2000 12800
1997-08-29 12300 12300 12300 12300 1000 12300
1997-09-01 12200 12200 12100 12100 9000 12100
1997-09-02 12200 12600 12200 12600 7000 12600
1997-09-04 13700 13900 13600 13900 7000 13900
1997-09-05 13700 13700 13700 13700 1000 13700
1997-09-08 13900 13900 13900 13900 3000 13900
1997-09-09 13600 13600 13600 13600 1000 13600
1997-09-10 13300 13600 13300 13600 2000 13600
1997-09-11 13300 13300 12900 12900 4000 12900
1997-09-12 12400 12500 12200 12200 34000 12200
1997-09-16 12500 12500 12500 12500 1000 12500
1997-09-17 13000 13000 12400 12400 4000 12400
1997-09-18 12900 13100 12900 13100 33000 13100
1997-09-19 13100 13400 13100 13400 34000 13400
1997-09-22 13500 13600 13500 13600 4000 13600
1997-09-24 14000 14200 14000 14100 11000 14100
1997-09-25 14100 14100 14100 14100 6000 14100
1997-09-26 14100 14100 14100 14100 2000 14100
1997-09-29 13900 13900 13900 13900 8000 13900
1997-10-01 13900 14900 13900 14800 9000 14800
1997-10-02 14700 14700 14400 14400 8000 14400
1997-10-03 14500 14500 14500 14500 5000 14500
1997-10-06 14800 14800 14700 14700 6000 14700
1997-10-07 14800 14800 14700 14800 5000 14800
1997-10-08 14500 14500 14500 14500 3000 14500
1997-10-09 14100 14100 14100 14100 2000 14100
1997-10-13 14100 14100 14100 14100 5000 14100
1997-10-14 14100 14700 14100 14700 131000 14700
1997-10-15 14600 14600 14500 14500 11000 14500
1997-10-16 14400 14400 14400 14400 1000 14400
1997-10-17 14300 14300 14100 14100 9000 14100
1997-10-20 13900 13900 13800 13800 2000 13800
1997-10-21 13500 13600 13300 13300 20000 13300
1997-10-22 13400 13400 13300 13300 4000 13300
1997-10-23 13400 13400 13200 13200 6000 13200
1997-10-24 12800 13000 12700 12900 7000 12900
1997-10-27 12000 12200 12000 12200 3000 12200
1997-10-28 11200 11200 11200 11200 1000 11200
1997-10-29 12400 12400 12400 12400 2000 12400
1997-10-30 12000 12000 12000 12000 1000 12000
1997-10-31 11500 11500 11500 11500 1000 11500
1997-11-04 12500 12600 12300 12500 21000 12500
1997-11-05 12500 12900 12500 12900 3000 12900
1997-11-06 13000 13300 12900 13000 15000 13000
1997-11-07 12500 12500 12500 12500 30000 12500
1997-11-10 12200 12200 12000 12100 9000 12100
1997-11-11 12000 12000 12000 12000 7000 12000
1997-11-12 12100 12100 12100 12100 2000 12100
1997-11-13 11800 11800 11800 11800 2000 11800
1997-11-14 11800 11800 11800 11800 4000 11800
1997-11-17 12600 12900 12600 12900 8000 12900
1997-11-18 12800 13000 12700 12800 9000 12800
1997-11-19 12700 12700 12500 12500 2000 12500
1997-11-20 12300 12300 12200 12200 2000 12200
1997-11-21 12400 12600 12400 12600 3000 12600
1997-11-25 11700 11700 11700 11700 14000 11700
1997-11-26 12200 12400 12100 12300 10000 12300
1997-11-27 12500 12500 12500 12500 1000 12500
1997-11-28 12400 12500 12400 12500 6000 12500
1997-12-01 12800 12800 12800 12800 3000 12800
1997-12-02 12900 12900 12900 12900 5000 12900
1997-12-03 13000 13000 12900 12900 6000 12900
1997-12-04 13100 13100 13000 13000 4000 13000
1997-12-05 13400 13400 13400 13400 2000 13400
1997-12-08 13300 13300 13300 13300 1000 13300
1997-12-09 13500 13700 13500 13600 4000 13600
1997-12-10 13400 13400 13400 13400 1000 13400
1997-12-11 13500 13500 13400 13400 4000 13400
1997-12-12 13100 13100 12500 12500 59000 12500
1997-12-15 12100 12100 12000 12000 2000 12000
1997-12-16 12100 12200 12100 12200 4000 12200
1997-12-17 12800 13000 12500 13000 10000 13000
1997-12-18 13000 13000 13000 13000 2000 13000
1997-12-19 12800 12900 12800 12900 3000 12900
1997-12-22 13000 13000 12800 13000 105000 13000
1997-12-24 13100 13100 12800 13100 5000 13100
1997-12-25 13200 13700 13200 13700 3000 13700
1997-12-26 13200 13200 13200 13200 1000 13200
1997-12-30 13200 13200 13100 13100 2000 13100


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。