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
1999-01-04 10200 10260 10200 10260 2000 10260
1999-01-05 10060 10060 9940 9950 3000 9950
1999-01-06 9990 9990 9990 9990 1000 9990
1999-01-07 10410 10410 10410 10410 1000 10410
1999-01-08 10200 10320 10200 10280 3000 10280
1999-01-11 10190 10190 10000 10000 2000 10000
1999-01-12 9910 9950 9910 9920 3000 9920
1999-01-13 10000 10040 10000 10040 2000 10040
1999-01-14 10040 10040 10040 10040 65000 10040
1999-01-18 10370 10370 10370 10370 1000 10370
1999-01-19 10150 10150 10100 10100 4000 10100
1999-01-20 10470 10470 10470 10470 1000 10470
1999-01-21 10810 11060 10810 11060 3000 11060
1999-01-22 10800 10800 10800 10800 1000 10800
1999-01-25 10670 10670 10670 10670 1000 10670
1999-01-26 11030 11030 11030 11030 1000 11030
1999-01-27 11030 11030 11030 11030 1000 11030
1999-01-28 10900 10900 10900 10900 1000 10900
1999-01-29 10990 10990 10990 10990 1000 10990
1999-02-01 10960 10960 10960 10960 1000 10960
1999-02-03 11160 11160 11160 11160 2000 11160
1999-02-04 10830 10830 10830 10830 1000 10830
1999-02-05 10430 10430 10310 10310 2000 10310
1999-02-08 10500 10510 10500 10510 2000 10510
1999-02-09 10550 10550 10550 10550 1000 10550
1999-02-10 10880 10880 10880 10880 1000 10880
1999-02-12 10950 10950 10950 10950 1000 10950
1999-02-15 11020 11020 11020 11020 1000 11020
1999-02-16 11240 11240 11240 11240 1000 11240
1999-02-17 11250 11250 11250 11250 1000 11250
1999-02-18 11430 11430 11430 11430 1000 11430
1999-02-19 11530 11530 11500 11500 2000 11500
1999-02-22 11700 11700 11700 11700 6000 11700
1999-02-23 11700 11900 11700 11900 3000 11900
1999-02-24 11740 11740 11740 11740 1000 11740
1999-02-25 11700 11700 11700 11700 1000 11700
1999-02-26 11650 11650 11650 11650 1000 11650
1999-03-01 11460 11460 11460 11460 1000 11460
1999-03-03 11130 11130 11030 11030 2000 11030
1999-03-04 11260 11260 11260 11260 1000 11260
1999-03-05 11260 11260 11260 11260 1000 11260
1999-03-08 11860 11860 11860 11860 1000 11860
1999-03-09 12360 12500 12360 12500 4000 12500
1999-03-10 13100 13800 13010 13800 12000 13800
1999-03-11 13300 13300 13000 13070 6000 13070
1999-03-12 13460 13460 13010 13010 33000 13010
1999-03-15 13070 13070 13070 13070 3000 13070
1999-03-16 13070 13070 13070 13070 1000 13070
1999-03-17 13450 13650 13450 13650 3000 13650
1999-03-18 13250 13250 13250 13250 1000 13250
1999-03-19 13300 13300 13300 13300 1000 13300
1999-03-23 12940 12940 12890 12890 2000 12890
1999-03-24 13000 13000 12900 12900 3000 12900
1999-03-25 13280 13280 13280 13280 1000 13280
1999-03-26 13610 13610 13610 13610 1000 13610
1999-03-29 14160 14180 14160 14180 2000 14180
1999-03-30 14340 14340 14340 14340 1000 14340
1999-04-01 13980 14500 13980 14500 2000 14500
1999-04-02 14850 14860 14850 14860 2000 14860
1999-04-05 14830 14830 14830 14830 1000 14830
1999-04-06 15190 15190 15190 15190 1000 15190
1999-04-07 14740 14740 14740 14740 1000 14740
1999-04-08 14900 14900 14900 14900 1000 14900
1999-04-09 15100 15100 15100 15100 1000 15100
1999-04-12 14270 14270 14270 14270 1000 14270
1999-04-13 14780 14780 14780 14780 1000 14780
1999-04-14 14780 14850 14780 14850 2000 14850
1999-04-15 14950 14950 14950 14950 1000 14950
1999-04-16 14580 14580 14580 14580 1000 14580
1999-04-19 14270 14270 14270 14270 1000 14270
1999-04-20 14100 14100 13800 13800 3000 13800
1999-04-21 14100 14100 14050 14080 5000 14080
1999-04-22 14400 14400 14350 14350 4000 14350
1999-04-23 14550 14550 14550 14550 1000 14550
1999-04-26 15000 15040 15000 15040 3000 15040
1999-04-27 15020 15020 15020 15020 2000 15020
1999-04-28 15190 15200 15010 15010 3000 15010
1999-04-30 14610 14610 14410 14510 3000 14510
1999-05-06 15200 15440 15200 15440 3000 15440
1999-05-07 15240 15240 15150 15210 3000 15210
1999-05-10 15210 15210 15210 15210 1000 15210
1999-05-11 15210 15210 15210 15210 2000 15210
1999-05-12 15220 15220 15030 15030 2000 15030
1999-05-13 14630 14630 14500 14560 4000 14560
1999-05-14 14170 14170 13990 13990 5000 13990
1999-05-17 14100 14210 14060 14210 4000 14210
1999-05-18 15560 15890 15520 15750 7000 15750
1999-05-19 15900 15900 15480 15480 6000 15480
1999-05-20 15600 15930 15600 15930 4000 15930
1999-05-21 16000 16250 16000 16250 11000 16250
1999-05-24 17080 17300 17080 17240 6000 17240
1999-05-25 17140 17140 17140 17140 1000 17140
1999-05-26 15930 15930 15930 15930 1000 15930
1999-05-27 16070 16070 16070 16070 6000 16070
1999-05-28 15610 15690 15600 15600 6000 15600
1999-05-31 15680 15690 15640 15640 5000 15640
1999-06-01 15720 15720 15720 15720 2000 15720
1999-06-02 16200 16200 16200 16200 2000 16200
1999-06-03 16180 16180 16180 16180 2000 16180
1999-06-04 15700 15700 15700 15700 1000 15700
1999-06-07 16250 16300 16250 16300 4000 16300
1999-06-08 16710 16950 16710 16950 8000 16950
1999-06-09 17000 17030 17000 17000 4000 17000
1999-06-10 17030 17050 17030 17050 3000 17050
1999-06-11 17090 17170 17090 17170 76000 17170
1999-06-14 17250 17350 17250 17350 2000 17350
1999-06-15 17910 18000 17910 18000 3000 18000
1999-06-16 17450 17450 17450 17450 2000 17450
1999-06-17 17850 17850 17850 17850 1000 17850
1999-06-18 18770 18900 18770 18900 4000 18900
1999-06-21 19910 19970 19910 19970 3000 19970
1999-06-22 19280 19300 19280 19300 3000 19300
1999-06-23 18990 18990 18600 18600 9000 18600
1999-06-24 18190 18190 18180 18180 4000 18180
1999-06-25 18180 18180 18000 18000 3000 18000
1999-06-28 18000 18400 18000 18400 7000 18400
1999-06-29 19350 19350 19350 19350 2000 19350
1999-06-30 19020 19020 18820 18820 2000 18820
1999-07-01 19810 20190 19810 20090 5000 20090
1999-07-02 19750 19750 19750 19750 1000 19750
1999-07-05 20050 20050 20050 20050 2000 20050
1999-07-06 20000 20000 20000 20000 1000 20000
1999-07-07 19050 19050 19050 19050 2000 19050
1999-07-08 19050 19050 19050 19050 2000 19050
1999-07-09 18800 18800 18800 18800 1000 18800
1999-07-12 20520 20530 20520 20530 3000 20530
1999-07-13 20900 20900 20190 20190 4000 20190
1999-07-14 20750 20750 20750 20750 1000 20750
1999-07-15 21210 21800 21200 21390 4000 21390
1999-07-16 22990 22990 22990 22990 2000 22990
1999-07-19 22790 22790 22790 22790 2000 22790
1999-07-21 20890 20890 19910 19910 4000 19910
1999-07-22 20000 20000 19200 19200 3000 19200
1999-07-23 19090 19090 19090 19090 2000 19090
1999-07-26 19240 19240 19240 19240 2000 19240
1999-07-27 19440 19440 19440 19440 1000 19440
1999-07-28 20210 20410 20210 20410 3000 20410
1999-07-29 20810 22150 20810 22150 5000 22150
1999-07-30 22150 22150 22150 22150 2000 22150
1999-08-02 21550 21550 20590 20700 4400 20700
1999-08-03 20700 21260 20580 21260 7200 21260
1999-08-04 21450 21450 20700 20700 2400 20700
1999-08-05 20690 20690 20000 20000 3800 20000
1999-08-06 19800 19930 19720 19900 3600 19900
1999-08-09 19890 20010 19760 19900 1500 19900
1999-08-10 19500 19600 19300 19500 12500 19500
1999-08-11 19600 20300 19500 20090 6700 20090
1999-08-12 20630 20630 20030 20030 800 20030
1999-08-13 20630 21500 20600 21460 6200 21460
1999-08-16 22060 22160 21920 22090 9400 22090
1999-08-17 22090 23000 21900 23000 16200 23000
1999-08-18 23000 23500 22560 22750 4200 22750
1999-08-19 22360 22360 21450 21700 4500 21700
1999-08-20 21500 21600 21450 21500 1900 21500
1999-08-23 20970 20970 20640 20790 3900 20790
1999-08-24 21390 21880 20800 21000 5400 21000
1999-08-25 21510 21600 21300 21520 2500 21520
1999-08-26 21400 21590 21200 21200 4400 21200
1999-08-27 21210 21300 21180 21200 7000 21200
1999-08-30 21370 21820 21370 21820 1100 21820
1999-08-31 21900 22480 21900 22180 11200 22180
1999-09-01 21980 22000 21710 21710 4400 21710
1999-09-02 22200 22400 22000 22100 7800 22100
1999-09-03 22000 22400 22000 22220 1400 22220
1999-09-06 22400 22500 22200 22400 1800 22400
1999-09-07 22400 22400 21900 21900 14500 21900
1999-09-08 22100 22400 22090 22400 5000 22400
1999-09-09 22400 23200 22400 23000 14400 23000
1999-09-10 23400 24000 23300 23810 71800 23810
1999-09-13 24010 25500 24000 25500 9200 25500
1999-09-14 24380 25000 24100 24800 4000 24800
1999-09-16 24400 24500 23150 23200 6200 23200
1999-09-17 23150 23740 22740 23510 6800 23510
1999-09-20 24310 24500 24000 24000 10400 24000
1999-09-21 24000 24200 23800 23960 5800 23960
1999-09-22 23160 23800 23160 23800 3700 23800
1999-09-24 21800 22000 21800 21850 4500 21850
1999-09-27 21850 22100 21660 21750 6000 21750
1999-09-28 21950 22150 21550 21820 6000 21820
1999-09-29 21820 21820 21200 21500 5200 21500
1999-09-30 22100 22400 21870 22400 4300 22400
1999-10-01 22690 24000 22690 23900 8900 23900
1999-10-04 23900 24100 23700 23700 5700 23700
1999-10-05 23900 23900 22400 22550 12700 22550
1999-10-06 23000 23000 22550 22860 5400 22860
1999-10-07 22660 23000 22660 22660 900 22660
1999-10-08 23060 23300 23000 23300 3200 23300
1999-10-12 23500 23800 23300 23800 2900 23800
1999-10-13 23400 23550 23250 23500 2900 23500
1999-10-14 23400 23400 22880 22880 2200 22880
1999-10-15 22700 22700 22200 22300 7900 22300
1999-10-18 21500 21500 20300 21000 4600 21000
1999-10-19 21000 21000 20650 20710 14300 20710
1999-10-20 21710 21710 21500 21600 3300 21600
1999-10-21 22200 22500 22000 22500 2300 22500
1999-10-22 22500 23500 22500 23420 5900 23420
1999-10-25 23620 23620 23000 23400 2500 23400
1999-10-26 23480 23600 23300 23500 3200 23500
1999-10-27 23490 23500 23200 23380 800 23380
1999-10-28 23380 23600 23380 23500 2200 23500
1999-10-29 23700 23800 23350 23350 5500 23350
1999-11-01 23410 23810 23410 23600 3500 23600
1999-11-02 23510 24300 23510 24100 8700 24100
1999-11-04 23900 24900 23900 24900 6800 24900
1999-11-05 24910 25840 24650 25610 8900 25610
1999-11-08 25900 25900 25000 25000 6100 25000
1999-11-09 25500 26000 25350 25350 5800 25350
1999-11-10 25550 25550 24940 25300 1100 25300
1999-11-11 25200 25700 25200 25650 1000 25650
1999-11-12 25650 27000 25500 26500 5900 26500
1999-11-15 27300 28050 27100 27750 5200 27750
1999-11-16 27950 27950 27400 27950 3400 27950
1999-11-17 28020 29100 27100 27500 3100 27500
1999-11-18 27500 27500 25500 27000 9000 27000
1999-11-19 27940 28190 27610 27800 6400 27800
1999-11-22 29200 29400 29100 29300 2500 29300
1999-11-24 28500 29000 28300 28300 2500 28300
1999-11-25 29010 29010 28800 29000 1500 29000
1999-11-26 29400 29700 29000 29000 2100 29000
1999-11-29 28800 29430 28700 29430 900 29430
1999-11-30 28830 28830 27500 27500 1000 27500
1999-12-01 27490 27490 26260 26450 3300 26450
1999-12-02 26650 26650 25450 25710 2600 25710
1999-12-03 26250 27350 26250 27350 4200 27350
1999-12-06 27200 28760 27200 28500 2500 28500
1999-12-07 28340 28340 27860 27900 3100 27900
1999-12-08 27770 28700 27770 28700 1100 28700
1999-12-09 28900 29000 28750 28820 1700 28820
1999-12-10 28620 29200 28300 28350 69100 28350
1999-12-13 28550 28700 28150 28150 300 28150
1999-12-14 28150 30150 28150 30150 7600 30150
1999-12-15 30450 32500 30150 32300 8400 32300
1999-12-16 31700 32000 30600 31500 3500 31500
1999-12-17 32000 32500 32000 32500 1800 32500
1999-12-20 32500 33000 31300 31350 5600 31350
1999-12-21 31350 32100 31350 32000 3100 32000
1999-12-22 32650 33600 32650 33250 5000 33250
1999-12-24 35000 35400 34950 35100 5600 35100
1999-12-27 36850 37000 35100 35100 5600 35100
1999-12-28 37500 38100 37500 38100 4100 38100
1999-12-29 40500 40500 39600 40050 4000 40050
1999-12-30 41700 43900 41400 42800 2500 42800


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。