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
1989-01-04 1870 1870 1870 1870 1000 1287.9
1989-01-06 1860 1860 1830 1830 3000 1260.3
1989-01-09 1830 1900 1830 1900 4000 1308.5
1989-01-10 1890 1890 1890 1890 1000 1301.7
1989-01-11 1900 1900 1900 1900 8000 1308.5
1989-01-12 1900 1920 1850 1850 6000 1274.1
1989-01-17 1850 1910 1850 1900 13000 1308.5
1989-01-18 1900 1950 1900 1950 9000 1343
1989-01-19 1900 1900 1850 1850 12000 1274.1
1989-01-20 1850 1850 1840 1850 10000 1274.1
1989-01-24 1860 1860 1850 1850 6000 1274.1
1989-01-25 1850 1850 1830 1850 12000 1274.1
1989-01-26 1850 1850 1850 1850 3000 1274.1
1989-01-28 1880 1940 1880 1940 14000 1336.1
1989-01-30 2080 2100 2080 2100 20000 1446.3
1989-01-31 2090 2090 2000 2000 4000 1377.4
1989-02-01 2000 2050 2000 2050 4000 1411.9
1989-02-02 1940 1950 1910 1950 14000 1343
1989-02-03 1960 1960 1960 1960 2000 1349.9
1989-02-07 1980 2050 1970 1970 7000 1356.8
1989-02-08 2000 2040 1980 2040 11000 1405
1989-02-09 2000 2040 2000 2000 8000 1377.4
1989-02-10 2030 2030 1990 1990 5000 1370.5
1989-02-13 1990 1990 1980 1980 5000 1363.6
1989-02-14 1980 1980 1920 1920 5000 1322.3
1989-02-16 1930 1940 1930 1940 3000 1336.1
1989-02-17 1920 1920 1920 1920 4000 1322.3
1989-02-20 1910 1910 1900 1900 4000 1308.5
1989-02-21 1890 1890 1850 1850 3000 1274.1
1989-02-23 1850 1850 1850 1850 3000 1274.1
1989-02-27 1810 1810 1810 1810 1000 1246.6
1989-02-28 1810 1810 1810 1810 1000 1246.6
1989-03-01 1840 1840 1810 1810 5000 1246.6
1989-03-02 1810 1810 1810 1810 2000 1246.6
1989-03-03 1820 1830 1810 1830 6000 1260.3
1989-03-06 1810 1810 1810 1810 1000 1246.6
1989-03-07 1750 1750 1750 1750 1000 1205.2
1989-03-08 1760 1760 1750 1750 4000 1205.2
1989-03-09 1760 1760 1750 1750 7000 1205.2
1989-03-10 1760 1760 1750 1750 3000 1205.2
1989-03-15 1850 1850 1790 1850 14000 1274.1
1989-03-16 1800 1800 1800 1800 1000 1239.7
1989-03-17 1810 1850 1810 1840 4000 1267.2
1989-03-20 1840 1840 1840 1840 1000 1267.2
1989-03-23 1750 1750 1750 1750 3000 1205.2
1989-03-24 1750 1750 1750 1750 22000 1205.2
1989-03-27 1750 1760 1750 1750 28000 1205.2
1989-03-28 1740 1740 1730 1740 8000 1198.4
1989-03-29 1770 1770 1770 1770 1000 1219
1989-03-30 1770 1770 1720 1720 6000 1184.6
1989-03-31 1720 1730 1720 1730 3000 1191.5
1989-04-04 1760 1760 1750 1750 8000 1205.2
1989-04-05 1780 1800 1760 1800 10000 1239.7
1989-04-07 1890 1890 1860 1860 9000 1281
1989-04-10 1850 1850 1850 1850 5000 1274.1
1989-04-11 1830 1830 1830 1830 2000 1260.3
1989-04-13 1880 1880 1860 1860 4000 1281
1989-04-14 1860 1880 1860 1880 8000 1294.8
1989-04-17 1860 1860 1860 1860 1000 1281
1989-04-18 1860 1860 1830 1860 4000 1281
1989-04-19 1860 1860 1860 1860 3000 1281
1989-04-20 1900 1900 1850 1850 2000 1274.1
1989-04-25 1860 1860 1860 1860 8000 1281
1989-04-26 1870 1870 1860 1860 4000 1281
1989-04-27 1870 1870 1860 1860 3000 1281
1989-04-28 1860 1860 1860 1860 1000 1281
1989-05-08 1860 1860 1860 1860 10000 1281
1989-05-09 1860 1860 1850 1850 2000 1274.1
1989-05-10 1860 1860 1860 1860 1000 1281
1989-05-11 1860 1890 1860 1890 5000 1301.7
1989-05-12 1900 1910 1900 1910 14000 1315.4
1989-05-15 1990 2140 1990 2100 30000 1446.3
1989-05-16 2060 2200 2030 2200 64000 1515.2
1989-05-17 2200 2240 2150 2150 62000 1480.7
1989-05-18 2160 2340 2160 2290 77000 1577.1
1989-05-19 2360 2490 2350 2460 145000 1694.2
1989-05-22 2490 2500 2370 2390 46000 1646
1989-05-23 2380 2380 2310 2310 24000 1590.9
1989-05-24 2310 2380 2300 2310 29000 1590.9
1989-05-25 2350 2350 2310 2310 10000 1590.9
1989-05-26 2300 2310 2290 2290 12000 1577.1
1989-05-29 2290 2420 2290 2420 53000 1666.7
1989-05-30 2390 2400 2340 2340 8000 1611.6
1989-05-31 2360 2400 2340 2400 30000 1652.9
1989-06-01 2400 2480 2360 2430 45000 1673.6
1989-06-02 2400 2400 2360 2360 14000 1625.3
1989-06-05 2360 2360 2340 2360 5000 1625.3
1989-06-06 2350 2360 2310 2360 11000 1625.3
1989-06-07 2350 2350 2330 2350 7000 1618.5
1989-06-08 2340 2350 2300 2300 17000 1584
1989-06-09 2300 2350 2300 2310 16000 1590.9
1989-06-12 2300 2310 2300 2310 10000 1590.9
1989-06-13 2300 2350 2300 2320 24000 1597.8
1989-06-14 2300 2300 2290 2300 10000 1584
1989-06-15 2300 2320 2300 2320 5000 1597.8
1989-06-16 2310 2320 2280 2320 17000 1597.8
1989-06-19 2310 2310 2290 2300 4000 1584
1989-06-20 2300 2310 2290 2300 16000 1584
1989-06-21 2290 2300 2290 2300 11000 1584
1989-06-22 2300 2300 2260 2260 17000 1556.5
1989-06-23 2240 2250 2240 2240 7000 1542.7
1989-06-26 2230 2240 2200 2200 14000 1515.2
1989-06-27 2190 2190 2130 2170 11000 1494.5
1989-06-28 2170 2170 2120 2120 13000 1460.1
1989-06-29 2120 2280 2120 2250 17000 1549.6
1989-06-30 2260 2400 2260 2350 40000 1618.5
1989-07-03 2350 2390 2350 2380 55000 1639.1
1989-07-04 2340 2400 2340 2390 45000 1646
1989-07-05 2400 2450 2400 2430 58000 1673.6
1989-07-06 2390 2400 2390 2390 27000 1646
1989-07-07 2430 2540 2430 2500 119000 1721.8
1989-07-10 2390 2450 2390 2450 11000 1687.3
1989-07-11 2430 2440 2390 2430 10000 1673.6
1989-07-12 2430 2450 2370 2420 25000 1666.7
1989-07-13 2410 2410 2370 2400 5000 1652.9
1989-07-14 2390 2420 2380 2420 21000 1666.7
1989-07-17 2410 2410 2350 2350 9000 1618.5
1989-07-18 2350 2350 2350 2350 3000 1618.5
1989-07-20 2350 2350 2320 2320 6000 1597.8
1989-07-21 2320 2330 2320 2330 2000 1604.7
1989-07-24 2330 2330 2320 2330 4000 1604.7
1989-07-25 2330 2330 2250 2260 7000 1556.5
1989-07-26 2290 2300 2270 2280 7000 1570.3
1989-07-27 2280 2340 2270 2340 15000 1611.6
1989-07-28 2270 2320 2270 2320 2000 1597.8
1989-07-31 2280 2280 2270 2270 8000 1563.4
1989-08-01 2260 2260 2200 2200 4000 1515.2
1989-08-02 2200 2240 2180 2200 16000 1515.2
1989-08-03 2200 2200 2200 2200 6000 1515.2
1989-08-04 2190 2240 2190 2240 4000 1542.7
1989-08-08 2210 2300 2210 2300 9000 1584
1989-08-09 2450 2500 2450 2500 38000 1721.8
1989-08-10 2500 2650 2500 2650 251000 1825.1
1989-08-11 2640 2640 2530 2600 62000 1790.6
1989-08-14 2600 2680 2600 2680 54000 1845.7
1989-08-15 2680 2680 2600 2660 33000 1832
1989-08-16 2620 2650 2610 2610 18000 1797.5
1989-08-17 2620 2650 2610 2650 34000 1825.1
1989-08-18 2670 2670 2640 2660 111000 1832
1989-08-21 2660 2700 2650 2680 33000 1845.7
1989-08-22 2680 2690 2660 2680 38000 1845.7
1989-08-23 2690 2750 2690 2730 59000 1880.2
1989-08-24 2730 2830 2730 2750 105000 1893.9
1989-08-25 2780 2850 2750 2780 105000 1914.6
1989-08-28 2780 2800 2740 2740 29000 1887.1
1989-08-29 2690 2730 2640 2730 66000 1880.2
1989-08-30 2710 2710 2670 2670 8000 1838.8
1989-08-31 2620 2760 2620 2760 24000 1900.8
1989-09-01 2760 3000 2760 2900 270000 1997.2
1989-09-04 2890 2890 2800 2800 20000 1928.4
1989-09-05 2840 2850 2800 2840 28000 1955.9
1989-09-06 2810 2820 2800 2800 76000 1928.4
1989-09-07 2800 2840 2800 2840 33000 1955.9
1989-09-08 2840 2850 2820 2820 53000 1942.2
1989-09-11 2810 2810 2800 2800 11000 1928.4
1989-09-12 2790 2800 2780 2800 22000 1928.4
1989-09-13 2840 2900 2820 2900 76000 1997.2
1989-09-14 2880 2900 2850 2900 18000 1997.2
1989-09-18 2850 2900 2820 2820 14000 1942.2
1989-09-19 2860 2900 2850 2880 18000 1983.5
1989-09-20 2860 2880 2850 2850 29000 1962.8
1989-09-21 2850 2900 2850 2850 40000 1962.8
1989-09-22 2890 2950 2850 2930 129000 2017.9
1989-09-25 3010 3010 2810 2810 121000 1935.3
1989-09-26 2860 2900 2800 2850 37000 1962.8
1989-09-27 2880 2960 2850 2960 44000 2038.6
1989-09-28 2960 2960 2950 2950 4000 2031.7
1989-09-29 2890 2900 2810 2900 8000 1997.2
1989-10-02 2900 2900 2860 2860 15000 1969.7
1989-10-03 2850 2850 2800 2840 22000 1955.9
1989-10-04 2830 2830 2800 2810 23000 1935.3
1989-10-05 2810 2830 2760 2820 66000 1942.2
1989-10-06 2820 2900 2790 2900 41000 1997.2
1989-10-09 2930 2990 2900 2970 91000 2045.5
1989-10-11 2990 2990 2920 2920 28000 2011
1989-10-12 2920 2920 2890 2890 7000 1990.4
1989-10-13 2930 2940 2800 2800 25000 1928.4
1989-10-16 2700 2700 2680 2700 15000 1859.5
1989-10-17 2700 2760 2700 2760 11000 1900.8
1989-10-18 2800 2800 2800 2800 1000 1928.4
1989-10-19 2780 2800 2700 2700 16000 1859.5
1989-10-20 2720 2720 2720 2720 2000 1873.3
1989-10-23 2710 2730 2710 2730 6000 1880.2
1989-10-24 2730 2740 2680 2730 19000 1880.2
1989-10-26 2710 2710 2700 2700 4000 1859.5
1989-10-27 2660 2680 2660 2680 4000 1845.7
1989-10-30 2680 2690 2680 2690 4000 1852.6
1989-10-31 2660 2750 2660 2750 15000 1893.9
1989-11-01 2710 2710 2670 2670 9000 1838.8
1989-11-02 2670 2670 2670 2670 3000 1838.8
1989-11-06 2670 2670 2670 2670 4000 1838.8
1989-11-07 2630 2630 2630 2630 3000 1811.3
1989-11-08 2600 2600 2570 2590 12000 1783.8
1989-11-09 2560 2600 2540 2550 12000 1756.2
1989-11-10 2530 2550 2510 2540 11000 1749.3
1989-11-13 2530 2540 2510 2540 13000 1749.3
1989-11-14 2540 2540 2500 2530 33000 1742.4
1989-11-15 2490 2510 2490 2510 17000 1728.7
1989-11-16 2510 2510 2510 2510 3000 1728.7
1989-11-17 2500 2500 2460 2470 4000 1701.1
1989-11-20 2450 2450 2450 2450 5000 1687.3
1989-11-21 2460 2460 2430 2430 7000 1673.6
1989-11-22 2440 2470 2430 2470 52000 1701.1
1989-11-28 2530 2530 2500 2510 19000 1728.7
1989-11-29 2460 2500 2460 2490 6000 1714.9
1989-11-30 2500 2650 2500 2650 16000 1825.1
1989-12-01 2640 2640 2620 2620 10000 1804.4
1989-12-04 2640 2640 2630 2640 7000 1818.2
1989-12-05 2630 2710 2600 2710 25000 1866.4
1989-12-06 2710 2710 2700 2700 2000 1859.5
1989-12-07 2680 2680 2680 2680 33000 1845.7
1989-12-08 2700 2700 2700 2700 68000 1859.5
1989-12-11 2740 2740 2700 2700 9000 1859.5
1989-12-12 2700 2700 2680 2680 29000 1845.7
1989-12-13 2650 2700 2640 2690 25000 1852.6
1989-12-14 2680 2680 2680 2680 4000 1845.7
1989-12-15 2660 2670 2630 2640 18000 1818.2
1989-12-18 2640 2640 2640 2640 1000 1818.2
1989-12-19 2660 2660 2630 2650 27000 1825.1
1989-12-20 2650 2650 2650 2650 8000 1825.1
1989-12-21 2650 2680 2640 2680 19000 1845.7
1989-12-22 2680 2680 2640 2660 14000 1832
1989-12-25 2700 2700 2640 2640 5000 1818.2
1989-12-26 2710 2710 2690 2690 5000 1852.6
1989-12-27 2690 2690 2670 2670 4000 1838.8
1989-12-28 2670 2750 2670 2750 31000 1893.9
1989-12-29 2790 2840 2790 2830 79000 1949


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。