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
1988-01-04 1980 1980 1970 1980 11000 1363.6
1988-01-05 2080 2080 2010 2010 7000 1384.3
1988-01-06 2140 2200 2140 2200 32000 1515.2
1988-01-07 2200 2200 2130 2150 20000 1480.7
1988-01-08 2150 2160 2100 2100 8000 1446.3
1988-01-11 2070 2070 2020 2050 6000 1411.9
1988-01-12 2050 2050 1960 1980 11000 1363.6
1988-01-13 1980 1980 1950 1950 10000 1343
1988-01-14 1950 2000 1950 1970 14000 1356.8
1988-01-18 2120 2190 2100 2190 34000 1508.3
1988-01-19 2150 2200 2150 2150 44000 1480.7
1988-01-20 2080 2100 2080 2090 14000 1439.4
1988-01-21 2010 2050 2010 2050 4000 1411.9
1988-01-22 2020 2050 2020 2050 5000 1411.9
1988-01-23 2050 2190 2050 2190 11000 1508.3
1988-01-26 2150 2180 2150 2180 13000 1501.4
1988-01-27 2170 2170 2160 2160 2000 1487.6
1988-01-28 2100 2100 2100 2100 8000 1446.3
1988-01-29 2100 2200 2010 2200 18000 1515.2
1988-02-01 2250 2250 2220 2230 34000 1535.8
1988-02-02 2250 2280 2230 2230 43000 1535.8
1988-02-03 2250 2290 2200 2290 19000 1577.1
1988-02-04 2310 2350 2230 2350 26000 1618.5
1988-02-05 2390 2500 2330 2330 47000 1604.7
1988-02-06 2330 2330 2280 2320 28000 1597.8
1988-02-08 2330 2350 2330 2350 3000 1618.5
1988-02-09 2280 2320 2280 2320 4000 1597.8
1988-02-10 2320 2320 2280 2300 30000 1584
1988-02-12 2320 2400 2320 2380 23000 1639.1
1988-02-15 2500 2500 2420 2420 46000 1666.7
1988-02-16 2450 2450 2360 2360 17000 1625.3
1988-02-17 2400 2400 2360 2360 12000 1625.3
1988-02-18 2360 2360 2280 2300 17000 1584
1988-02-19 2350 2370 2330 2350 27000 1618.5
1988-02-22 2400 2400 2360 2380 7000 1639.1
1988-02-23 2380 2380 2350 2380 11000 1639.1
1988-02-24 2350 2350 2300 2300 3000 1584
1988-02-25 2300 2300 2270 2270 10000 1563.4
1988-02-26 2200 2280 2200 2210 9000 1522
1988-02-27 2220 2220 2210 2210 4000 1522
1988-02-29 2250 2300 2210 2220 10000 1528.9
1988-03-01 2280 2300 2280 2300 14000 1584
1988-03-02 2300 2340 2240 2240 12000 1542.7
1988-03-03 2300 2300 2300 2300 11000 1584
1988-03-04 2300 2300 2270 2270 8000 1563.4
1988-03-05 2300 2300 2270 2300 5000 1584
1988-03-07 2290 2300 2270 2270 11000 1563.4
1988-03-08 2300 2300 2280 2280 8000 1570.3
1988-03-09 2280 2280 2270 2270 10000 1563.4
1988-03-10 2250 2250 2250 2250 9000 1549.6
1988-03-11 2250 2260 2250 2260 4000 1556.5
1988-03-14 2250 2250 2210 2210 8000 1522
1988-03-15 2190 2190 2150 2190 9000 1508.3
1988-03-16 2150 2170 2100 2100 8000 1446.3
1988-03-17 2120 2240 2110 2240 38000 1542.7
1988-03-18 2300 2300 2250 2300 42000 1584
1988-03-22 2250 2260 2200 2200 12000 1515.2
1988-03-23 2280 2280 2250 2250 5000 1549.6
1988-03-24 2250 2250 2250 2250 6000 1549.6
1988-03-25 2200 2210 2100 2180 11000 1501.4
1988-03-26 2150 2170 2130 2170 3000 1494.5
1988-03-28 2100 2100 2100 2100 4000 1446.3
1988-03-29 2250 2250 2250 2250 8000 1549.6
1988-03-30 2260 2280 2250 2250 3000 1549.6
1988-03-31 2260 2300 2260 2300 5000 1584
1988-04-01 2300 2330 2300 2330 52000 1604.7
1988-04-02 2330 2330 2320 2330 6000 1604.7
1988-04-04 2370 2370 2320 2320 7000 1597.8
1988-04-05 2250 2250 2210 2210 2000 1522
1988-04-07 2200 2200 2200 2200 1000 1515.2
1988-04-08 2210 2250 2210 2250 5000 1549.6
1988-04-12 2290 2300 2250 2250 6000 1549.6
1988-04-13 2300 2300 2280 2280 4000 1570.3
1988-04-14 2270 2270 2250 2250 4000 1549.6
1988-04-15 2250 2250 2200 2220 26000 1528.9
1988-04-18 2210 2210 2180 2200 9000 1515.2
1988-04-19 2360 2360 2300 2300 12000 1584
1988-04-21 2300 2300 2280 2280 3000 1570.3
1988-04-23 2260 2300 2260 2260 3000 1556.5
1988-04-25 2300 2350 2300 2350 7000 1618.5
1988-04-26 2360 2380 2260 2300 10000 1584
1988-04-27 2350 2400 2350 2350 22000 1618.5
1988-04-28 2350 2600 2350 2550 39000 1756.2
1988-04-30 2520 2530 2500 2500 11000 1721.8
1988-05-02 2490 2600 2490 2550 28000 1756.2
1988-05-06 2600 2700 2590 2600 40000 1790.6
1988-05-07 2600 2600 2550 2550 11000 1756.2
1988-05-09 2540 2550 2540 2540 12000 1749.3
1988-05-10 2540 2550 2500 2550 4000 1756.2
1988-05-11 2510 2510 2510 2510 18000 1728.7
1988-05-12 2470 2500 2450 2500 17000 1721.8
1988-05-13 2500 2510 2500 2510 7000 1728.7
1988-05-16 2530 2540 2530 2530 15000 1742.4
1988-05-17 2500 2510 2500 2510 12000 1728.7
1988-05-18 2530 2530 2520 2530 17000 1742.4
1988-05-19 2450 2450 2450 2450 4000 1687.3
1988-05-20 2450 2450 2450 2450 6000 1687.3
1988-05-23 2450 2450 2400 2450 4000 1687.3
1988-05-24 2430 2470 2430 2450 9000 1687.3
1988-05-25 2410 2410 2410 2410 7000 1659.8
1988-05-26 2400 2420 2400 2410 5000 1659.8
1988-05-28 2410 2410 2410 2410 7000 1659.8
1988-05-30 2390 2390 2230 2230 11000 1535.8
1988-05-31 2240 2250 2240 2250 5000 1549.6
1988-06-01 2300 2360 2300 2350 6000 1618.5
1988-06-02 2390 2400 2390 2400 2000 1652.9
1988-06-03 2400 2400 2400 2400 3000 1652.9
1988-06-04 2310 2310 2310 2310 1000 1590.9
1988-06-06 2350 2350 2310 2310 6000 1590.9
1988-06-07 2350 2350 2310 2310 8000 1590.9
1988-06-08 2300 2310 2260 2310 11000 1590.9
1988-06-09 2350 2350 2350 2350 6000 1618.5
1988-06-10 2350 2350 2300 2300 3000 1584
1988-06-14 2300 2300 2300 2300 2000 1584
1988-06-15 2300 2300 2300 2300 5000 1584
1988-06-16 2300 2300 2300 2300 6000 1584
1988-06-17 2300 2300 2280 2280 2000 1570.3
1988-06-20 2200 2200 2150 2150 9000 1480.7
1988-06-21 2190 2200 2190 2200 3000 1515.2
1988-06-22 2240 2240 2230 2230 4000 1535.8
1988-06-23 2300 2400 2300 2400 12000 1652.9
1988-06-24 2390 2390 2350 2350 4000 1618.5
1988-06-25 2340 2340 2280 2280 7000 1570.3
1988-06-27 2270 2300 2200 2250 11000 1549.6
1988-06-28 2200 2200 2200 2200 8000 1515.2
1988-06-29 2230 2300 2220 2230 7000 1535.8
1988-06-30 2200 2200 2160 2160 13000 1487.6
1988-07-01 2220 2300 2220 2300 5000 1584
1988-07-02 2200 2200 2150 2150 21000 1480.7
1988-07-05 2230 2230 2150 2150 7000 1480.7
1988-07-06 2160 2170 2160 2170 12000 1494.5
1988-07-07 2180 2180 2170 2170 3000 1494.5
1988-07-08 2250 2250 2250 2250 2000 1549.6
1988-07-12 2170 2170 2170 2170 6000 1494.5
1988-07-14 2200 2200 2200 2200 5000 1515.2
1988-07-15 2170 2200 2150 2150 7000 1480.7
1988-07-18 2150 2150 2150 2150 14000 1480.7
1988-07-19 2130 2130 2060 2060 18000 1418.7
1988-07-20 2050 2070 2020 2030 21000 1398.1
1988-07-21 2200 2200 2190 2200 23000 1515.2
1988-07-22 2200 2200 2190 2200 14000 1515.2
1988-07-23 2200 2200 2180 2200 8000 1515.2
1988-07-25 2300 2300 2270 2300 31000 1584
1988-07-26 2300 2340 2300 2300 15000 1584
1988-07-27 2250 2250 2230 2230 4000 1535.8
1988-07-28 2300 2300 2290 2290 2000 1577.1
1988-07-29 2300 2300 2230 2230 13000 1535.8
1988-07-30 2250 2250 2250 2250 1000 1549.6
1988-08-01 2230 2230 2160 2160 2000 1487.6
1988-08-02 2170 2170 2170 2170 1000 1494.5
1988-08-03 2200 2200 2170 2200 4000 1515.2
1988-08-04 2200 2200 2200 2200 9000 1515.2
1988-08-05 2180 2180 2160 2160 7000 1487.6
1988-08-06 2190 2190 2190 2190 2000 1508.3
1988-08-08 2150 2150 2130 2130 3000 1466.9
1988-08-09 2150 2150 2150 2150 1000 1480.7
1988-08-10 2100 2150 2100 2150 2000 1480.7
1988-08-15 2200 2200 2200 2200 1000 1515.2
1988-08-16 2150 2150 2150 2150 4000 1480.7
1988-08-17 2200 2200 2200 2200 1000 1515.2
1988-08-18 2100 2100 2050 2090 11000 1439.4
1988-08-19 2150 2150 2150 2150 3000 1480.7
1988-08-25 2150 2150 2150 2150 4000 1480.7
1988-08-26 2150 2150 2150 2150 5000 1480.7
1988-08-27 2140 2140 2140 2140 1000 1473.8
1988-08-29 2140 2140 2140 2140 3000 1473.8
1988-08-30 2180 2180 2140 2140 4000 1473.8
1988-08-31 2140 2140 2130 2130 4000 1466.9
1988-09-01 2130 2130 2130 2130 2000 1466.9
1988-09-02 2130 2140 2130 2130 6000 1466.9
1988-09-03 2140 2140 2130 2130 4000 1466.9
1988-09-05 2120 2120 2120 2120 11000 1460.1
1988-09-06 2120 2120 2110 2110 9000 1453.2
1988-09-07 2120 2120 2100 2100 7000 1446.3
1988-09-08 2100 2100 2050 2050 16000 1411.9
1988-09-09 2070 2070 2060 2060 8000 1418.7
1988-09-12 2060 2130 2030 2130 8000 1466.9
1988-09-13 2000 2000 2000 2000 4000 1377.4
1988-09-14 2020 2050 2020 2050 6000 1411.9
1988-09-16 2020 2020 2020 2020 1000 1391.2
1988-09-19 2020 2020 2000 2000 6000 1377.4
1988-09-20 2000 2000 1910 1910 15000 1315.4
1988-09-21 1920 1980 1920 1980 3000 1363.6
1988-09-22 1920 1920 1910 1910 13000 1315.4
1988-09-26 1920 1920 1910 1910 8000 1315.4
1988-09-28 1910 1910 1900 1900 12000 1308.5
1988-09-29 1910 1910 1910 1910 3000 1315.4
1988-09-30 1910 1910 1910 1910 1000 1315.4
1988-10-01 1910 1910 1910 1910 6000 1315.4
1988-10-03 1910 1910 1900 1910 9000 1315.4
1988-10-04 1900 1900 1900 1900 9000 1308.5
1988-10-05 1890 1890 1860 1860 2000 1281
1988-10-06 1850 1860 1800 1800 10000 1239.7
1988-10-07 1770 1800 1750 1770 20000 1219
1988-10-11 1770 1780 1770 1770 17000 1219
1988-10-12 1770 1780 1770 1770 6000 1219
1988-10-13 1800 1800 1700 1710 24000 1177.7
1988-10-14 1710 1740 1710 1740 2000 1198.4
1988-10-17 1720 1720 1720 1720 2000 1184.6
1988-10-18 1730 1730 1720 1720 2000 1184.6
1988-10-21 1720 1720 1710 1720 6000 1184.6
1988-10-22 1720 1720 1710 1710 3000 1177.7
1988-10-24 1720 1720 1710 1710 6000 1177.7
1988-10-25 1710 1710 1700 1710 7000 1177.7
1988-10-26 1710 1710 1700 1700 19000 1170.8
1988-10-27 1700 1700 1680 1700 6000 1170.8
1988-10-28 1680 1680 1680 1680 3000 1157
1988-10-29 1680 1680 1650 1650 3000 1136.4
1988-10-31 1680 1680 1680 1680 1000 1157
1988-11-01 1690 1700 1690 1700 11000 1170.8
1988-11-02 1700 1700 1690 1690 11000 1163.9
1988-11-04 1690 1690 1650 1650 5000 1136.4
1988-11-05 1650 1680 1650 1680 8000 1157
1988-11-07 1650 1660 1610 1610 4000 1108.8
1988-11-08 1620 1620 1620 1620 1000 1115.7
1988-11-09 1650 1650 1650 1650 1000 1136.4
1988-11-10 1630 1650 1600 1630 45000 1122.6
1988-11-11 1610 1610 1600 1600 13000 1101.9
1988-11-14 1560 1560 1560 1560 5000 1074.4
1988-11-15 1570 1570 1500 1500 10000 1033.1
1988-11-16 1520 1630 1520 1630 17000 1122.6
1988-11-17 1650 1700 1650 1660 39000 1143.3
1988-11-18 1700 1700 1670 1670 18000 1150.1
1988-11-21 1700 1700 1700 1700 7000 1170.8
1988-11-22 1700 1700 1650 1650 19000 1136.4
1988-11-24 1700 1700 1650 1690 28000 1163.9
1988-11-25 1690 1690 1660 1660 6000 1143.3
1988-11-26 1690 1690 1690 1690 5000 1163.9
1988-11-28 1700 1750 1690 1730 43000 1191.5
1988-11-29 1750 1890 1750 1890 26000 1301.7
1988-11-30 2010 2070 2000 2040 36000 1405
1988-12-01 2040 2040 1980 1980 13000 1363.6
1988-12-02 1950 1950 1950 1950 7000 1343
1988-12-03 1900 1900 1900 1900 5000 1308.5
1988-12-05 1870 1870 1780 1780 9000 1225.9
1988-12-06 1840 1840 1840 1840 3000 1267.2
1988-12-07 1860 1890 1860 1890 3000 1301.7
1988-12-08 1920 1930 1900 1900 9000 1308.5
1988-12-09 1880 1880 1880 1880 2000 1294.8
1988-12-12 1850 1850 1820 1820 4000 1253.4
1988-12-14 1820 1880 1810 1880 7000 1294.8
1988-12-15 1870 1870 1850 1850 7000 1274.1
1988-12-16 1840 1840 1800 1810 12000 1246.6
1988-12-19 1900 1900 1900 1900 4000 1308.5
1988-12-20 1890 1950 1890 1940 8000 1336.1
1988-12-21 1890 1900 1890 1900 7000 1308.5
1988-12-22 1810 1810 1810 1810 5000 1246.6
1988-12-23 1850 1850 1850 1850 1000 1274.1
1988-12-24 1840 1840 1810 1810 2000 1246.6
1988-12-26 1830 1830 1830 1830 1000 1260.3
1988-12-27 1810 1810 1800 1810 18000 1246.6
1988-12-28 1820 1830 1820 1830 2000 1260.3


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。