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
1987-01-06 2330 2330 2290 2290 10000 1577.1
1987-01-07 2290 2300 2250 2250 18000 1549.6
1987-01-08 2300 2300 2280 2280 8000 1570.3
1987-01-09 2280 2280 2250 2250 12000 1549.6
1987-01-12 2250 2250 2220 2250 10000 1549.6
1987-01-13 2250 2250 2250 2250 4000 1549.6
1987-01-14 2200 2200 2150 2190 27000 1508.3
1987-01-16 2180 2180 2180 2180 4000 1501.4
1987-01-19 2140 2140 2000 2000 6000 1377.4
1987-01-20 2000 2000 1950 1950 13000 1343
1987-01-21 2000 2000 1950 1950 31000 1343
1987-01-22 2010 2010 1960 1960 26000 1349.9
1987-01-23 1960 1960 1950 1950 14000 1343
1987-01-24 1940 1950 1900 1950 4000 1343
1987-01-26 1940 1940 1900 1900 30000 1308.5
1987-01-27 1910 1910 1900 1910 7000 1315.4
1987-01-28 1910 1950 1900 1900 25000 1308.5
1987-01-29 1900 1900 1900 1900 11000 1308.5
1987-01-30 1860 1860 1800 1800 65000 1239.7
1987-01-31 1800 1820 1800 1800 45000 1239.7
1987-02-02 1800 1840 1800 1840 49000 1267.2
1987-02-03 1860 1860 1800 1800 49000 1239.7
1987-02-04 1800 1880 1770 1860 46000 1281
1987-02-05 1850 1860 1810 1810 15000 1246.6
1987-02-06 1810 1810 1810 1810 1000 1246.6
1987-02-07 1820 1820 1820 1820 2000 1253.4
1987-02-09 1880 1880 1880 1880 7000 1294.8
1987-02-10 1880 1910 1880 1910 10000 1315.4
1987-02-12 1900 1900 1880 1880 5000 1294.8
1987-02-13 1880 1910 1880 1880 18000 1294.8
1987-02-16 1910 1910 1910 1910 3000 1315.4
1987-02-17 1910 1950 1910 1950 7000 1343
1987-02-18 1990 2050 1990 2000 29000 1377.4
1987-02-19 2010 2100 2010 2050 24000 1411.9
1987-02-20 2120 2180 2100 2120 26000 1460.1
1987-02-23 2200 2210 2080 2080 41000 1432.5
1987-02-24 2120 2150 2110 2110 32000 1453.2
1987-02-25 2110 2110 2110 2110 31000 1453.2
1987-02-26 2120 2130 2120 2130 26000 1466.9
1987-02-27 2130 2190 2130 2130 29000 1466.9
1987-03-03 1920 1950 1920 1950 71000 1343
1987-03-04 1910 1920 1770 1770 36000 1219
1987-03-05 1800 1840 1770 1810 20000 1246.6
1987-03-06 1800 1810 1800 1800 28000 1239.7
1987-03-07 1780 1800 1780 1800 5000 1239.7
1987-03-09 1790 1820 1790 1820 17000 1253.4
1987-03-10 1830 1830 1830 1830 4000 1260.3
1987-03-11 1840 1900 1840 1900 7000 1308.5
1987-03-12 1900 1900 1900 1900 4000 1308.5
1987-03-13 1900 1900 1810 1810 11000 1246.6
1987-03-16 1850 1860 1810 1810 25000 1246.6
1987-03-17 1810 1830 1810 1810 18000 1246.6
1987-03-18 1800 1810 1780 1780 22000 1225.9
1987-03-19 1780 1780 1750 1750 21000 1205.2
1987-03-20 1750 1750 1750 1750 3000 1205.2
1987-03-23 1750 1750 1710 1710 10000 1177.7
1987-03-24 1690 1690 1600 1610 9000 1108.8
1987-03-25 1610 1610 1570 1600 68000 1101.9
1987-03-26 1600 1600 1560 1560 35000 1074.4
1987-03-27 1580 1580 1530 1540 40000 1060.6
1987-03-28 1540 1540 1500 1500 12000 1033.1
1987-03-31 1400 1400 1390 1390 30000 957.3
1987-04-01 1370 1410 1350 1350 44000 929.8
1987-04-04 1600 1600 1600 1600 16000 1101.9
1987-04-06 1630 1630 1580 1580 7000 1088.2
1987-04-07 1600 1600 1600 1600 5000 1101.9
1987-04-08 1590 1600 1590 1600 3000 1101.9
1987-04-13 1590 1590 1400 1400 15000 964.2
1987-04-14 1380 1430 1380 1430 14000 984.9
1987-04-15 1450 1480 1450 1480 4000 1019.3
1987-04-16 1500 1500 1440 1440 43000 991.7
1987-04-17 1400 1400 1350 1390 39000 957.3
1987-04-20 1390 1430 1380 1380 37000 950.4
1987-04-21 1430 1440 1420 1420 41000 978
1987-04-22 1460 1470 1460 1470 45000 1012.4
1987-04-23 1430 1430 1400 1400 12000 964.2
1987-04-24 1390 1390 1360 1360 10000 936.6
1987-04-27 1340 1350 1340 1340 13000 922.9
1987-04-28 1350 1360 1350 1360 9000 936.6
1987-04-30 1380 1420 1370 1380 25000 950.4
1987-05-01 1380 1380 1380 1380 2000 950.4
1987-05-02 1400 1400 1380 1380 17000 950.4
1987-05-06 1380 1390 1380 1380 21000 950.4
1987-05-07 1370 1380 1350 1350 25000 929.8
1987-05-08 1350 1350 1300 1330 32000 916
1987-05-11 1300 1300 1300 1300 14000 895.3
1987-05-12 1280 1300 1280 1300 10000 895.3
1987-05-13 1300 1310 1270 1300 25000 895.3
1987-05-14 1300 1370 1300 1370 95000 943.5
1987-05-15 1370 1370 1320 1360 59000 936.6
1987-05-18 1380 1430 1380 1430 29000 984.9
1987-05-19 1410 1420 1380 1400 7000 964.2
1987-05-20 1440 1460 1420 1440 70000 991.7
1987-05-21 1510 1510 1450 1450 48000 998.6
1987-05-22 1490 1500 1480 1480 7000 1019.3
1987-05-23 1480 1540 1480 1520 22000 1046.8
1987-05-25 1540 1540 1510 1540 20000 1060.6
1987-05-26 1540 1580 1530 1580 38000 1088.2
1987-05-27 1730 1790 1700 1790 60000 1232.8
1987-05-28 1880 1900 1830 1830 69000 1260.3
1987-05-29 1800 1880 1800 1850 25000 1274.1
1987-05-30 1840 1850 1800 1850 20000 1274.1
1987-06-01 1850 1850 1810 1810 7000 1246.6
1987-06-02 1820 1900 1800 1870 55000 1287.9
1987-06-03 1830 1840 1790 1810 39000 1246.6
1987-06-06 1960 1990 1950 1990 46000 1370.5
1987-06-08 1960 2000 1960 2000 42000 1377.4
1987-06-09 1990 2090 1990 2030 34000 1398.1
1987-06-10 1990 2000 1900 1900 35000 1308.5
1987-06-11 1910 2000 1900 1970 22000 1356.8
1987-06-16 2240 2250 2150 2190 72000 1508.3
1987-06-17 2200 2250 2120 2250 72000 1549.6
1987-06-18 2250 2320 2190 2210 51000 1522
1987-06-19 2250 2310 2230 2310 32000 1590.9
1987-06-22 2340 2350 2300 2350 84000 1618.5
1987-06-23 2430 2430 2430 2430 34000 1673.6
1987-06-24 2590 2700 2590 2700 164000 1859.5
1987-06-25 2700 2870 2660 2800 110000 1928.4
1987-06-26 3210 3210 3210 3210 194000 2210.7
1987-06-27 3100 3110 3000 3000 111000 2066.1
1987-06-30 2800 2850 2740 2850 100000 1962.8
1987-07-01 2920 3010 2890 2950 68000 2031.7
1987-07-02 2910 3000 2910 3000 66000 2066.1
1987-07-03 3010 3100 2960 2960 62000 2038.6
1987-07-04 2960 2960 2940 2940 9000 2024.8
1987-07-06 2960 2960 2890 2950 19000 2031.7
1987-07-07 2900 2900 2900 2900 22000 1997.2
1987-07-08 2900 2900 2800 2800 22000 1928.4
1987-07-09 2750 2770 2730 2730 26000 1880.2
1987-07-10 2700 2730 2690 2690 23000 1852.6
1987-07-13 2680 2680 2680 2680 4000 1845.7
1987-07-14 2540 2550 2500 2500 31000 1721.8
1987-07-15 2470 2550 2450 2550 66000 1756.2
1987-07-16 2540 2550 2500 2550 17000 1756.2
1987-07-17 2600 2800 2600 2800 42000 1928.4
1987-07-20 2850 2850 2700 2700 29000 1859.5
1987-07-21 2740 2800 2650 2800 19000 1928.4
1987-07-22 2750 2760 2740 2760 8000 1900.8
1987-07-23 2720 2740 2620 2700 27000 1859.5
1987-07-24 2740 2740 2590 2600 8000 1790.6
1987-07-25 2520 2610 2520 2610 11000 1797.5
1987-07-27 2580 2620 2550 2580 11000 1776.9
1987-07-28 2600 2600 2580 2580 4000 1776.9
1987-07-29 2600 2740 2600 2650 15000 1825.1
1987-07-30 2760 3040 2740 3040 103000 2093.7
1987-07-31 3030 3030 2900 3000 61000 2066.1
1987-08-01 2990 2990 2950 2950 18000 2031.7
1987-08-03 2980 2980 2890 2890 8000 1990.4
1987-08-04 2810 2870 2800 2800 17000 1928.4
1987-08-05 2820 2900 2820 2880 11000 1983.5
1987-08-06 2890 3130 2890 3050 126000 2100.6
1987-08-07 2950 3000 2900 3000 49000 2066.1
1987-08-10 2920 2950 2870 2920 23000 2011
1987-08-11 2880 2880 2800 2800 25000 1928.4
1987-08-12 2760 2840 2750 2840 30000 1955.9
1987-08-13 2860 2960 2860 2960 101000 2038.6
1987-08-14 3090 3290 3040 3200 228000 2203.9
1987-08-17 3100 3400 3060 3260 225000 2245.2
1987-08-18 3250 3250 3120 3120 43000 2148.8
1987-08-19 2890 3000 2890 3000 33000 2066.1
1987-08-20 2850 2950 2850 2910 39000 2004.1
1987-08-21 2950 2990 2850 2860 31000 1969.7
1987-08-22 2910 2910 2880 2910 15000 2004.1
1987-08-24 2830 2900 2830 2880 15000 1983.5
1987-08-25 2800 2850 2800 2850 6000 1962.8
1987-08-26 2890 2890 2860 2890 31000 1990.4
1987-08-27 2900 2900 2800 2800 31000 1928.4
1987-08-28 2780 2800 2720 2780 17000 1914.6
1987-08-29 2800 2800 2770 2770 7000 1907.7
1987-08-31 2810 2820 2800 2800 11000 1928.4
1987-09-01 2810 2810 2800 2810 8000 1935.3
1987-09-02 2780 2800 2700 2700 19000 1859.5
1987-09-03 2660 2700 2650 2680 29000 1845.7
1987-09-04 2700 2700 2690 2700 17000 1859.5
1987-09-05 2740 2740 2740 2740 5000 1887.1
1987-09-07 2740 2750 2740 2750 10000 1893.9
1987-09-08 2750 2850 2750 2850 9000 1962.8
1987-09-09 2850 2850 2790 2790 3000 1921.5
1987-09-10 2760 2760 2700 2700 13000 1859.5
1987-09-11 2710 2730 2710 2730 4000 1880.2
1987-09-14 2830 2850 2830 2840 10000 1955.9
1987-09-16 2850 2850 2820 2820 14000 1942.2
1987-09-17 2660 2660 2660 2660 13000 1832
1987-09-18 2710 2760 2710 2760 17000 1900.8
1987-09-21 2790 2850 2790 2850 13000 1962.8
1987-09-22 2840 2840 2800 2800 11000 1928.4
1987-09-24 2850 2850 2750 2800 7000 1928.4
1987-09-25 2790 2800 2690 2750 14000 1893.9
1987-09-26 2770 2850 2770 2830 11000 1949
1987-09-28 2800 2830 2750 2800 19000 1928.4
1987-09-29 2800 2800 2760 2800 21000 1928.4
1987-09-30 2850 2900 2800 2900 15000 1997.2
1987-10-01 2940 2940 2850 2900 50000 1997.2
1987-10-02 2930 2980 2920 2920 23000 2011
1987-10-03 2940 2990 2900 2920 19000 2011
1987-10-05 2930 2930 2920 2920 7000 2011
1987-10-06 2920 3190 2920 3190 120000 2197
1987-10-07 3100 3200 3050 3200 108000 2203.9
1987-10-08 3210 3210 3060 3100 58000 2135
1987-10-09 3100 3100 3000 3000 15000 2066.1
1987-10-12 3000 3000 2980 3000 11000 2066.1
1987-10-13 3010 3150 3000 3150 39000 2169.4
1987-10-14 3150 3180 3060 3070 59000 2114.3
1987-10-15 2970 3000 2950 3000 51000 2066.1
1987-10-16 2920 2950 2860 2930 7000 2017.9
1987-10-19 2750 2790 2750 2790 5000 1921.5
1987-10-21 2550 2600 2550 2580 34000 1776.9
1987-10-22 2700 2700 2600 2610 75000 1797.5
1987-10-24 2500 2500 2500 2500 16000 1721.8
1987-10-27 2180 2350 2180 2350 15000 1618.5
1987-10-28 2350 2400 2350 2350 29000 1618.5
1987-10-29 2250 2250 2250 2250 25000 1549.6
1987-10-30 2130 2220 1950 1950 85000 1343
1987-11-02 2090 2270 2080 2270 65000 1563.4
1987-11-04 2240 2240 2200 2200 6000 1515.2
1987-11-05 2150 2150 2100 2100 18000 1446.3
1987-11-06 2020 2050 2000 2050 37000 1411.9
1987-11-07 2000 2040 1980 2000 50000 1377.4
1987-11-09 2000 2000 1900 1900 18000 1308.5
1987-11-10 1900 1900 1850 1850 14000 1274.1
1987-11-11 1850 1850 1750 1750 16000 1205.2
1987-11-12 1860 1910 1860 1910 13000 1315.4
1987-11-13 2120 2120 2060 2060 35000 1418.7
1987-11-16 2100 2140 2060 2060 44000 1418.7
1987-11-17 2090 2120 2050 2050 21000 1411.9
1987-11-18 2040 2050 2040 2050 17000 1411.9
1987-11-19 2050 2050 2050 2050 4000 1411.9
1987-11-20 2000 2000 2000 2000 8000 1377.4
1987-11-24 2000 2000 1990 2000 10000 1377.4
1987-11-25 2000 2010 2000 2000 19000 1377.4
1987-11-26 2000 2000 1990 2000 6000 1377.4
1987-11-27 2000 2000 1950 1950 11000 1343
1987-11-28 1940 1950 1900 1900 8000 1308.5
1987-11-30 1870 1870 1850 1850 5000 1274.1
1987-12-01 1820 1820 1810 1820 12000 1253.4
1987-12-02 1940 1940 1920 1920 8000 1322.3
1987-12-03 1900 1940 1900 1910 6000 1315.4
1987-12-04 1900 1900 1900 1900 1000 1308.5
1987-12-05 1870 1870 1850 1850 5000 1274.1
1987-12-07 1860 1860 1860 1860 3000 1281
1987-12-08 1900 1900 1890 1900 11000 1308.5
1987-12-09 1900 1900 1890 1890 16000 1301.7
1987-12-10 1890 1900 1860 1900 10000 1308.5
1987-12-11 1810 1890 1810 1890 10000 1301.7
1987-12-14 1890 1890 1870 1870 2000 1287.9
1987-12-15 1870 1870 1790 1790 7000 1232.8
1987-12-16 1820 1900 1820 1900 7000 1308.5
1987-12-17 1810 1810 1810 1810 4000 1246.6
1987-12-18 1800 1830 1800 1810 12000 1246.6
1987-12-21 1860 1960 1860 1960 17000 1349.9
1987-12-22 1950 1950 1900 1900 8000 1308.5
1987-12-23 1900 1950 1900 1950 9000 1343
1987-12-24 2010 2020 1980 2020 14000 1391.2
1987-12-25 2030 2080 2020 2020 22000 1391.2
1987-12-26 1980 2000 1980 2000 4000 1377.4
1987-12-28 1970 1990 1960 1990 6000 1370.5


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。