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
1998-01-06 13700 13900 13700 13900 7000 13900
1998-01-07 13900 14200 13900 14200 3000 14200
1998-01-08 14400 14700 14400 14700 2000 14700
1998-01-09 13900 13900 13800 13800 2000 13800
1998-01-12 13600 13600 13600 13600 5000 13600
1998-01-13 13000 13000 13000 13000 2000 13000
1998-01-14 13300 13300 13100 13100 8000 13100
1998-01-16 13500 13500 13500 13500 2000 13500
1998-01-19 13800 13800 13800 13800 2000 13800
1998-01-20 13500 13500 13400 13400 2000 13400
1998-01-21 13600 13700 13500 13500 4000 13500
1998-01-22 13300 13300 13300 13300 5000 13300
1998-01-23 13400 13400 13400 13400 3000 13400
1998-01-26 13600 13600 13600 13600 2000 13600
1998-01-27 13400 13400 12900 12900 3000 12900
1998-01-28 12900 12900 12900 12900 1000 12900
1998-01-29 13100 13100 12800 12900 11000 12900
1998-01-30 13100 13800 13100 13700 5000 13700
1998-02-02 13600 13600 13600 13600 2000 13600
1998-02-03 14100 14100 13800 13900 4000 13900
1998-02-04 13800 13800 13700 13700 2000 13700
1998-02-05 13500 13500 13500 13500 2000 13500
1998-02-06 13300 13300 13300 13300 2000 13300
1998-02-09 13100 13100 13100 13100 5000 13100
1998-02-10 12600 12600 12500 12600 6000 12600
1998-02-12 12300 12300 12100 12100 2000 12100
1998-02-16 12700 12800 12700 12800 4000 12800
1998-02-17 12900 12900 12900 12900 2000 12900
1998-02-18 13000 13000 13000 13000 2000 13000
1998-02-19 12500 12500 12500 12500 2000 12500
1998-02-20 12400 12400 12400 12400 5000 12400
1998-02-23 12200 12200 12200 12200 2000 12200
1998-02-24 12700 12800 12700 12800 3000 12800
1998-02-25 12600 12600 12600 12600 1000 12600
1998-02-26 13000 13000 12900 12900 4000 12900
1998-02-27 12500 12500 12500 12500 2000 12500
1998-03-02 12500 12500 12500 12500 1000 12500
1998-03-03 12500 12500 12500 12500 2000 12500
1998-03-04 12900 12900 12900 12900 1000 12900
1998-03-05 12800 12800 12800 12800 1000 12800
1998-03-06 13100 13200 13100 13200 2000 13200
1998-03-09 12800 12800 12800 12800 1000 12800
1998-03-10 12000 12000 12000 12000 1000 12000
1998-03-11 11900 11900 11900 11900 1000 11900
1998-03-12 11700 11700 11700 11700 1000 11700
1998-03-13 11800 11800 11800 11800 15000 11800
1998-03-16 11900 11900 11900 11900 1000 11900
1998-03-17 12300 12400 12300 12400 5000 12400
1998-03-18 12100 12200 12000 12200 3000 12200
1998-03-19 12100 12100 12100 12100 1000 12100
1998-03-20 11900 11900 11900 11900 1000 11900
1998-03-23 11900 11900 11900 11900 2000 11900
1998-03-24 11700 11700 11700 11700 1000 11700
1998-03-25 11600 11600 11600 11600 2000 11600
1998-03-26 11900 11900 11900 11900 2000 11900
1998-03-27 12000 12200 12000 12200 2000 12200
1998-03-30 12500 12500 12400 12400 3000 12400
1998-03-31 12300 12600 12300 12600 3000 12600
1998-04-01 12400 12800 12400 12800 8000 12800
1998-04-02 12900 13100 12900 13100 5000 13100
1998-04-03 13100 13100 13100 13100 2000 13100
1998-04-06 13000 13000 12900 12900 5000 12900
1998-04-07 12900 12900 12700 12700 10000 12700
1998-04-08 13000 13000 13000 13000 8000 13000
1998-04-09 12800 12800 12800 12800 2000 12800
1998-04-10 13000 13100 13000 13100 3000 13100
1998-04-13 13510 13510 13510 13510 1000 13510
1998-04-14 13600 13660 13600 13660 2000 13660
1998-04-15 13610 13610 13610 13610 1000 13610
1998-04-16 13880 13880 13880 13880 2000 13880
1998-04-17 13300 13370 13190 13190 4000 13190
1998-04-20 13660 13660 13560 13560 3000 13560
1998-04-21 13910 13910 13910 13910 2000 13910
1998-04-22 13950 13950 13910 13910 2000 13910
1998-04-23 13830 13830 13820 13820 2000 13820
1998-04-24 13950 14200 13950 14200 10000 14200
1998-04-27 14230 14300 14220 14220 5000 14220
1998-04-28 14120 14310 14120 14310 7000 14310
1998-04-30 14600 14880 14600 14880 4000 14880
1998-05-01 14720 14830 14720 14750 4000 14750
1998-05-06 14860 14870 14410 14410 12000 14410
1998-05-07 14500 14500 14300 14350 6000 14350
1998-05-08 14330 14340 14250 14260 8000 14260
1998-05-11 14060 14060 13800 13800 3000 13800
1998-05-12 14070 14070 14070 14070 3000 14070
1998-05-13 14110 14110 14110 14110 25000 14110
1998-05-14 14500 14500 14470 14470 2000 14470
1998-05-15 14700 14760 14700 14760 2000 14760
1998-05-18 14700 14700 14660 14660 3000 14660
1998-05-19 14770 14770 14770 14770 1000 14770
1998-05-20 14790 14790 14790 14790 1000 14790
1998-05-21 14850 14850 14740 14740 40000 14740
1998-05-22 14390 14390 14250 14250 2000 14250
1998-05-25 14530 14530 14530 14530 1000 14530
1998-05-26 14560 14560 14560 14560 1000 14560
1998-05-27 14500 14550 14500 14500 44000 14500
1998-05-28 14550 14550 14550 14550 2000 14550
1998-05-29 14730 14730 14730 14730 2000 14730
1998-06-01 14260 14310 14260 14310 2000 14310
1998-06-02 14210 14210 14210 14210 5000 14210
1998-06-03 14360 14360 14250 14250 3000 14250
1998-06-04 14560 14620 14560 14620 3000 14620
1998-06-05 14300 14300 14300 14300 2000 14300
1998-06-08 14200 14200 14200 14200 1000 14200
1998-06-09 14380 14380 14380 14380 2000 14380
1998-06-10 14110 14110 13870 13870 2000 13870
1998-06-11 13760 13960 13760 13960 2000 13960
1998-06-12 13830 13990 13830 13990 66000 13990
1998-06-15 13750 13750 13750 13750 2000 13750
1998-06-16 13710 13740 13710 13740 2000 13740
1998-06-17 13470 13470 13410 13410 2000 13410
1998-06-18 13750 13750 13150 13200 4000 13200
1998-06-19 12820 12820 12800 12800 3000 12800
1998-06-22 12920 12920 12920 12920 2000 12920
1998-06-23 12990 12990 12980 12980 3000 12980
1998-06-24 13300 13300 13300 13300 2000 13300
1998-06-25 13900 13900 13900 13900 2000 13900
1998-06-26 13900 14000 13900 14000 8000 14000
1998-06-29 14170 14170 14170 14170 2000 14170
1998-06-30 14300 14300 14200 14200 2000 14200
1998-07-01 14200 14350 14200 14350 3000 14350
1998-07-02 14290 14290 14290 14290 1000 14290
1998-07-03 14400 14400 14400 14400 1000 14400
1998-07-06 14060 14060 14060 14060 1000 14060
1998-07-07 13900 13910 13900 13910 2000 13910
1998-07-08 13960 13960 13960 13960 1000 13960
1998-07-09 14380 14380 14380 14380 1000 14380
1998-07-10 14700 14700 14430 14430 5000 14430
1998-07-13 14600 14610 14600 14610 2000 14610
1998-07-14 14670 14670 14600 14600 4000 14600
1998-07-15 14850 14900 14850 14900 2000 14900
1998-07-16 15110 15290 15110 15280 46000 15280
1998-07-17 15120 15270 15120 15260 8000 15260
1998-07-21 15500 15500 15500 15500 1000 15500
1998-07-22 15300 15300 15300 15300 1000 15300
1998-07-23 15100 15100 15100 15100 1000 15100
1998-07-24 15100 15150 15100 15150 2000 15150
1998-07-27 15190 15190 15190 15190 1000 15190
1998-07-28 15450 15450 15450 15450 5000 15450
1998-07-29 15330 15330 15330 15330 1000 15330
1998-07-30 15290 15290 15250 15250 2000 15250
1998-07-31 15500 15520 15500 15520 6000 15520
1998-08-03 15720 16000 15720 16000 4000 16000
1998-08-05 15520 15560 15510 15560 3000 15560
1998-08-06 15580 15580 15580 15580 1000 15580
1998-08-07 15700 15700 15530 15530 62000 15530
1998-08-10 15250 15250 15200 15200 2000 15200
1998-08-11 15600 15600 15600 15600 1000 15600
1998-08-12 16000 16000 15820 15820 2000 15820
1998-08-13 15500 15500 15210 15210 3000 15210
1998-08-14 15050 15310 15050 15310 3000 15310
1998-08-17 15210 15280 15200 15200 4000 15200
1998-08-18 15310 15430 15310 15370 5000 15370
1998-08-19 15800 15800 15800 15800 5000 15800
1998-08-20 15990 16000 15990 16000 6000 16000
1998-08-21 15720 15720 15720 15720 2000 15720
1998-08-24 15330 15330 15330 15330 1000 15330
1998-08-25 15280 15280 15280 15280 1000 15280
1998-08-26 15290 15290 15200 15200 3000 15200
1998-08-27 15120 15120 15020 15020 2000 15020
1998-08-28 14510 14750 14510 14710 4000 14710
1998-08-31 14520 14690 14520 14690 4000 14690
1998-09-01 14000 14000 13850 13920 3000 13920
1998-09-02 14050 14050 13960 13960 7000 13960
1998-09-03 13470 13600 13470 13600 3000 13600
1998-09-04 13420 13420 13300 13300 3000 13300
1998-09-07 13150 13250 13150 13190 3000 13190
1998-09-08 13190 13190 13170 13170 2000 13170
1998-09-09 13120 13120 13010 13010 2000 13010
1998-09-10 12930 12930 12930 12930 3000 12930
1998-09-11 12410 12410 12000 12050 47000 12050
1998-09-14 12480 12480 12480 12480 1000 12480
1998-09-16 12990 12990 12990 12990 6000 12990
1998-09-17 13000 13000 12940 12990 3000 12990
1998-09-18 12990 12990 12960 12960 2000 12960
1998-09-21 12150 12150 12150 12150 1000 12150
1998-09-22 11770 11770 11770 11770 2000 11770
1998-09-24 12410 13210 12410 13210 3000 13210
1998-09-25 12940 12940 12940 12940 1000 12940
1998-09-28 12870 12870 12870 12870 2000 12870
1998-09-29 13150 13150 13150 13150 1000 13150
1998-09-30 13350 13350 13310 13310 2000 13310
1998-10-01 12620 12620 12620 12620 1000 12620
1998-10-02 11910 11910 11890 11890 2000 11890
1998-10-05 10800 10800 10800 10800 1000 10800
1998-10-06 10090 10090 10090 10090 1000 10090
1998-10-07 10740 10740 10740 10740 1000 10740
1998-10-08 9840 9840 9750 9750 2000 9750
1998-10-09 9010 9010 9010 9010 1000 9010
1998-10-12 10300 10300 10300 10300 1000 10300
1998-10-13 10800 10800 10520 10600 4000 10600
1998-10-14 11100 11100 10890 10890 4000 10890
1998-10-15 10390 10400 10390 10400 2000 10400
1998-10-16 10700 10700 10700 10700 6000 10700
1998-10-19 11340 11340 11340 11340 1000 11340
1998-10-20 11130 11130 11130 11130 1000 11130
1998-10-21 11490 11490 11340 11340 5000 11340
1998-10-22 11630 11630 11630 11630 1000 11630
1998-10-23 11410 11410 11400 11400 2000 11400
1998-10-26 11470 11580 11470 11580 2000 11580
1998-10-28 11600 11600 11540 11540 2000 11540
1998-10-29 11450 11550 11450 11550 3000 11550
1998-10-30 11300 11300 10360 10360 2000 10360
1998-11-02 10400 10400 10400 10400 3000 10400
1998-11-04 11210 11300 11210 11300 2000 11300
1998-11-05 11440 11440 11440 11440 3000 11440
1998-11-06 11640 11650 11640 11650 2000 11650
1998-11-09 11430 11430 11430 11430 1000 11430
1998-11-10 11480 11480 11480 11480 1000 11480
1998-11-11 10000 10080 10000 10080 6000 10080
1998-11-12 10700 10700 10460 10480 3000 10480
1998-11-13 10690 10690 10690 10690 1000 10690
1998-11-16 10830 10830 10830 10830 1000 10830
1998-11-17 10870 10870 10870 10870 1000 10870
1998-11-18 11100 11240 11000 11240 8000 11240
1998-11-19 11390 11430 11390 11430 5000 11430
1998-11-20 10580 10590 10500 10590 4000 10590
1998-11-24 11100 11150 10920 11150 6000 11150
1998-11-25 10810 10810 10810 10810 1000 10810
1998-11-26 10430 10430 10400 10400 3000 10400
1998-11-27 10300 10300 10270 10270 10000 10270
1998-11-30 10440 10440 10440 10440 1000 10440
1998-12-01 10500 10500 10500 10500 3000 10500
1998-12-02 10300 10400 10300 10400 5000 10400
1998-12-03 10210 10210 10190 10190 2000 10190
1998-12-04 10050 10050 9900 9900 3000 9900
1998-12-07 9900 9900 9720 9720 3000 9720
1998-12-08 10010 10010 10010 10010 1000 10010
1998-12-09 10010 10010 10010 10010 1000 10010
1998-12-10 10270 10480 10220 10400 4000 10400
1998-12-11 10200 10370 10200 10370 49000 10370
1998-12-14 10170 10170 10170 10170 1000 10170
1998-12-15 10080 10080 10050 10050 4000 10050
1998-12-16 10200 10200 10200 10200 2000 10200
1998-12-17 10190 10190 10190 10190 3000 10190
1998-12-18 10420 10420 10420 10420 2000 10420
1998-12-21 10430 10430 10430 10430 1000 10430
1998-12-22 10430 10430 10280 10280 3000 10280
1998-12-24 10450 10450 10450 10450 1000 10450
1998-12-25 10450 10450 10450 10450 1000 10450
1998-12-28 10390 10390 10390 10390 1000 10390
1998-12-29 10340 10340 10340 10340 1000 10340


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。