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
1997-01-07 2690 2690 2630 2630 9000 657.5
1997-01-08 2540 2550 2540 2550 3000 637.5
1997-01-09 2590 2590 2500 2500 8000 625
1997-01-10 2530 2530 2440 2440 41000 610
1997-01-13 2440 2440 2360 2370 7000 592.5
1997-01-14 2380 2380 2280 2330 23000 582.5
1997-01-16 2370 2370 2360 2370 16000 592.5
1997-01-17 2400 2430 2400 2400 11000 600
1997-01-20 2460 2460 2350 2350 14000 587.5
1997-01-21 2320 2330 2320 2330 15000 582.5
1997-01-22 2330 2340 2330 2340 2000 585
1997-01-23 2320 2350 2320 2350 11000 587.5
1997-01-24 2380 2400 2340 2360 19000 590
1997-01-27 2440 2540 2440 2540 19000 635
1997-01-28 2440 2440 2440 2440 1000 610
1997-01-29 2400 2400 2390 2400 25000 600
1997-01-30 2430 2460 2430 2430 37000 607.5
1997-01-31 2490 2490 2410 2470 30000 617.5
1997-02-03 2510 2510 2470 2470 7000 617.5
1997-02-04 2470 2470 2400 2450 19000 612.5
1997-02-05 2470 2470 2400 2400 9000 600
1997-02-06 2360 2360 2360 2360 11000 590
1997-02-10 2360 2430 2350 2430 12000 607.5
1997-02-12 2430 2430 2430 2430 2000 607.5
1997-02-13 2430 2450 2430 2450 26000 612.5
1997-02-14 2430 2430 2360 2400 30000 600
1997-02-17 2400 2400 2390 2390 11000 597.5
1997-02-18 2400 2400 2390 2400 11000 600
1997-02-19 2370 2370 2350 2350 2000 587.5
1997-02-20 2350 2360 2320 2320 11000 580
1997-02-21 2320 2320 2300 2320 20000 580
1997-02-24 2440 2440 2400 2400 9000 600
1997-02-25 2400 2400 2390 2400 10000 600
1997-02-26 2400 2400 2380 2400 17000 600
1997-02-27 2400 2410 2390 2400 13000 600
1997-02-28 2400 2430 2390 2390 13000 597.5
1997-03-03 2390 2440 2390 2440 12000 610
1997-03-04 2470 2490 2440 2490 18000 622.5
1997-03-05 2500 2500 2480 2500 22000 625
1997-03-06 2500 2500 2490 2490 5000 622.5
1997-03-07 2470 2470 2410 2410 5000 602.5
1997-03-10 2420 2430 2350 2350 7000 587.5
1997-03-11 2350 2350 2350 2350 4000 587.5
1997-03-12 2350 2350 2350 2350 1000 587.5
1997-03-13 2350 2350 2350 2350 5000 587.5
1997-03-14 2320 2320 2320 2320 4000 580
1997-03-17 2310 2310 2300 2300 9000 575
1997-03-18 2320 2320 2300 2300 13000 575
1997-03-19 2310 2310 2300 2300 5000 575
1997-03-21 2340 2340 2300 2310 20000 577.5
1997-03-24 2310 2310 2300 2300 3000 575
1997-03-25 2280 2280 2200 2230 20000 557.5
1997-03-26 2300 2300 2230 2230 31000 557.5
1997-03-27 2240 2310 2230 2300 23000 575
1997-03-28 2220 2250 2220 2230 6000 557.5
1997-03-31 2300 2320 2300 2320 20000 580
1997-04-01 2320 2320 2230 2230 6000 557.5
1997-04-02 2190 2210 2190 2210 13000 552.5
1997-04-03 2210 2210 2200 2210 6000 552.5
1997-04-04 2200 2230 2190 2190 17000 547.5
1997-04-07 2170 2170 2100 2100 14000 525
1997-04-08 2100 2100 2030 2040 24000 510
1997-04-09 2060 2100 2040 2040 38000 510
1997-04-10 2080 2090 2040 2040 14000 510
1997-04-11 2030 2100 2000 2100 11000 525
1997-04-14 2090 2090 2090 2090 1000 522.5
1997-04-15 2110 2110 2110 2110 7000 527.5
1997-04-16 2100 2100 2090 2090 11000 522.5
1997-04-18 2100 2120 2050 2050 21000 512.5
1997-04-21 2090 2090 2070 2070 8000 517.5
1997-04-22 2090 2140 2090 2140 63000 535
1997-04-23 2120 2120 2100 2100 12000 525
1997-04-24 2100 2100 2070 2070 19000 517.5
1997-04-25 2070 2100 2070 2090 25000 522.5
1997-04-28 2100 2120 2080 2110 22000 527.5
1997-04-30 2140 2140 2110 2110 16000 527.5
1997-05-01 2120 2250 2120 2200 20000 550
1997-05-02 2200 2260 2200 2230 150000 557.5
1997-05-06 2270 2290 2230 2230 44000 557.5
1997-05-07 2250 2270 2250 2270 21000 567.5
1997-05-08 2260 2260 2230 2260 11000 565
1997-05-09 2250 2250 2230 2230 11000 557.5
1997-05-12 2210 2240 2200 2230 13000 557.5
1997-05-13 2230 2250 2200 2250 30000 562.5
1997-05-14 2240 2240 2220 2230 5000 557.5
1997-05-15 2230 2230 2200 2200 8000 550
1997-05-16 2210 2210 2210 2210 3000 552.5
1997-05-19 2210 2260 2210 2260 12000 565
1997-05-20 2300 2300 2210 2250 20000 562.5
1997-05-21 2210 2210 2180 2210 25000 552.5
1997-05-22 2210 2210 2160 2160 25000 540
1997-05-23 2150 2200 2150 2200 26000 550
1997-05-26 2240 2240 2230 2230 4000 557.5
1997-05-27 2230 2240 2200 2240 30000 560
1997-05-28 2230 2230 2120 2120 6000 530
1997-05-29 2150 2240 2150 2190 17000 547.5
1997-05-30 2250 2250 2180 2180 18000 545
1997-06-02 2180 2200 2180 2200 7000 550
1997-06-03 2240 2240 2180 2180 9000 545
1997-06-04 2180 2240 2180 2220 39000 555
1997-06-05 2220 2220 2220 2220 11000 555
1997-06-06 2200 2240 2180 2180 43000 545
1997-06-09 2180 2180 2180 2180 15000 545
1997-06-10 2240 2240 2170 2170 94000 542.5
1997-06-11 2200 2200 2200 2200 5000 550
1997-06-12 2190 2250 2190 2250 29000 562.5
1997-06-13 2210 2210 2190 2190 24000 547.5
1997-06-16 2250 2330 2250 2290 46000 572.5
1997-06-17 2300 2320 2280 2280 10000 570
1997-06-18 2300 2300 2240 2270 8000 567.5
1997-06-19 2270 2270 2230 2230 17000 557.5
1997-06-20 2240 2240 2230 2240 4000 560
1997-06-23 2250 2290 2250 2290 8000 572.5
1997-06-24 2300 2300 2290 2290 18000 572.5
1997-06-25 2290 2330 2290 2330 25000 582.5
1997-06-26 2320 2320 2290 2290 23000 572.5
1997-06-27 2290 2320 2260 2320 18000 580
1997-06-30 2310 2310 2270 2300 13000 575
1997-07-01 2300 2300 2290 2290 4000 572.5
1997-07-02 2280 2280 2260 2260 8000 565
1997-07-03 2260 2270 2250 2250 17000 562.5
1997-07-04 2290 2290 2260 2270 19000 567.5
1997-07-07 2270 2270 2250 2250 10000 562.5
1997-07-08 2240 2250 2240 2240 6000 560
1997-07-09 2240 2270 2240 2260 22000 565
1997-07-10 2250 2260 2240 2260 7000 565
1997-07-11 2270 2270 2270 2270 10000 567.5
1997-07-14 2270 2270 2260 2260 4000 565
1997-07-15 2260 2260 2250 2260 9000 565
1997-07-16 2240 2240 2180 2190 27000 547.5
1997-07-17 2200 2250 2200 2210 9000 552.5
1997-07-18 2260 2260 2190 2190 7000 547.5
1997-07-22 2230 2240 2170 2170 8000 542.5
1997-07-23 2170 2180 2170 2170 11000 542.5
1997-07-24 2250 2250 2190 2190 25000 547.5
1997-07-25 2200 2240 2170 2170 18000 542.5
1997-07-28 2180 2200 2180 2200 5000 550
1997-07-29 2200 2230 2200 2230 18000 557.5
1997-07-30 2220 2220 2150 2150 42000 537.5
1997-07-31 2160 2160 2150 2160 12000 540
1997-08-01 2200 2200 2200 2200 7000 550
1997-08-04 2240 2240 2210 2210 4000 552.5
1997-08-05 2240 2250 2230 2230 20000 557.5
1997-08-06 2220 2220 2200 2200 5000 550
1997-08-07 2200 2200 2200 2200 2000 550
1997-08-08 2200 2200 2200 2200 7000 550
1997-08-11 2200 2200 2180 2180 4000 545
1997-08-12 2150 2150 2140 2150 18000 537.5
1997-08-13 2110 2120 2100 2110 12000 527.5
1997-08-14 2150 2280 2130 2280 25000 570
1997-08-15 2280 2300 2250 2300 58000 575
1997-08-18 2300 2300 2230 2290 5000 572.5
1997-08-19 2270 2280 2230 2230 5000 557.5
1997-08-20 2230 2270 2230 2270 4000 567.5
1997-08-21 2230 2270 2230 2270 3000 567.5
1997-08-22 2260 2260 2200 2200 3000 550
1997-08-25 2270 2270 2260 2260 20000 565
1997-08-26 2250 2270 2240 2240 12000 560
1997-08-27 2220 2300 2220 2300 12000 575
1997-08-28 2290 2300 2260 2300 9000 575
1997-08-29 2260 2260 2260 2260 4000 565
1997-09-01 2260 2260 2230 2230 3000 557.5
1997-09-02 2220 2220 2220 2220 2000 555
1997-09-03 2220 2240 2220 2240 12000 560
1997-09-04 2240 2240 2240 2240 1000 560
1997-09-05 2280 2290 2240 2240 4000 560
1997-09-08 2220 2300 2220 2300 36000 575
1997-09-09 2290 2300 2290 2300 15000 575
1997-09-10 2220 2290 2220 2230 6000 557.5
1997-09-11 2230 2230 2230 2230 4000 557.5
1997-09-12 2200 2280 2200 2280 15000 570
1997-09-16 2200 2200 2200 2200 3000 550
1997-09-17 2160 2200 2160 2160 12000 540
1997-09-18 2160 2160 2160 2160 1000 540
1997-09-19 2170 2170 2120 2120 22000 530
1997-09-22 2170 2270 2170 2250 15000 562.5
1997-09-24 2200 2250 2200 2230 15000 557.5
1997-09-25 2210 2230 2210 2220 11000 555
1997-09-26 2260 2260 2200 2200 17000 550
1997-09-29 2160 2200 2150 2200 16000 550
1997-09-30 2160 2250 2160 2240 41000 560
1997-10-01 2200 2200 2200 2200 4000 550
1997-10-02 2240 2240 2210 2220 39000 555
1997-10-03 2210 2210 2180 2200 8000 550
1997-10-06 2240 2240 2240 2240 3000 560
1997-10-07 2200 2200 2200 2200 2000 550
1997-10-08 2160 2200 2160 2200 12000 550
1997-10-09 2200 2200 2160 2160 11000 540
1997-10-13 2110 2110 2110 2110 1000 527.5
1997-10-14 2110 2110 2090 2100 18000 525
1997-10-15 2080 2100 2070 2100 22000 525
1997-10-16 2110 2110 2110 2110 2000 527.5
1997-10-17 2100 2100 2100 2100 2000 525
1997-10-20 2150 2150 2100 2100 19000 525
1997-10-21 2090 2090 2090 2090 1000 522.5
1997-10-22 2090 2100 2090 2100 2000 525
1997-10-23 2100 2100 2070 2100 10000 525
1997-10-24 2080 2080 2040 2080 33000 520
1997-10-27 2080 2080 2080 2080 3000 520
1997-10-28 2050 2050 1980 1990 9000 497.5
1997-10-29 2010 2020 2000 2010 18000 502.5
1997-10-30 2020 2020 2020 2020 4000 505
1997-10-31 2020 2020 2000 2000 6000 500
1997-11-04 1990 2000 1990 1990 9000 497.5
1997-11-05 2040 2040 1990 1990 8000 497.5
1997-11-06 1990 1990 1990 1990 12000 497.5
1997-11-07 2010 2010 2000 2000 3000 500
1997-11-10 1990 1990 1990 1990 7000 497.5
1997-11-11 1990 1990 1980 1980 9000 495
1997-11-12 2040 2040 2040 2040 1000 510
1997-11-13 1960 1970 1960 1970 7000 492.5
1997-11-14 1970 1970 1970 1970 6000 492.5
1997-11-18 2020 2020 2000 2000 6000 500
1997-11-19 2000 2000 2000 2000 4000 500
1997-11-20 2000 2040 2000 2040 15000 510
1997-11-21 1960 1970 1960 1970 5000 492.5
1997-11-25 2000 2000 1960 1960 3000 490
1997-11-26 2020 2020 2020 2020 7000 505
1997-11-27 2000 2000 1980 1980 4000 495
1997-12-02 2030 2030 2030 2030 3000 507.5
1997-12-03 1990 1990 1920 1920 15000 480
1997-12-04 1920 1920 1900 1900 7000 475
1997-12-05 1960 1960 1880 1880 15000 470
1997-12-08 1850 1870 1840 1870 4000 467.5
1997-12-09 1980 1980 1980 1980 1000 495
1997-12-10 1920 1980 1920 1980 3000 495
1997-12-11 1990 1990 1900 1900 4000 475
1997-12-12 1850 1850 1830 1830 14000 457.5
1997-12-15 1750 1750 1730 1740 13000 435
1997-12-16 1770 1800 1750 1750 19000 437.5
1997-12-17 1760 1870 1760 1850 5000 462.5
1997-12-18 1890 1900 1850 1850 7000 462.5
1997-12-19 1850 1850 1850 1850 3000 462.5
1997-12-22 1830 1830 1750 1790 15000 447.5
1997-12-24 1750 1750 1730 1730 10000 432.5
1997-12-25 1740 1740 1720 1730 11000 432.5
1997-12-26 1880 1880 1790 1790 9000 447.5
1997-12-29 1800 1800 1800 1800 1000 450
1997-12-30 1810 1900 1810 1900 6000 475


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。