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
1990-01-04 2850 2850 2850 2850 12000 1962.8
1990-01-05 2880 2880 2850 2850 9000 1962.8
1990-01-08 2840 2870 2800 2850 18000 1962.8
1990-01-09 2850 2850 2800 2800 13000 1928.4
1990-01-10 2800 2870 2800 2870 49000 1976.6
1990-01-11 2910 2910 2890 2890 90000 1990.4
1990-01-12 2920 2930 2870 2870 67000 1976.6
1990-01-16 2910 2910 2800 2840 24000 1955.9
1990-01-17 2800 3050 2800 3050 171000 2100.6
1990-01-18 3060 3210 3000 3010 251000 2073
1990-01-19 3020 3050 2940 2990 44000 2059.2
1990-01-22 3000 3010 2980 3010 45000 2073
1990-01-23 3010 3020 2950 2950 40000 2031.7
1990-01-24 3020 3020 2900 2900 31000 1997.2
1990-01-25 2900 2980 2820 2880 52000 1983.5
1990-01-26 2920 2920 2810 2810 26000 1935.3
1990-01-29 2880 2890 2880 2890 8000 1990.4
1990-01-30 2890 2920 2890 2890 24000 1990.4
1990-01-31 2880 2900 2870 2880 11000 1983.5
1990-02-01 2870 2940 2870 2940 79000 2024.8
1990-02-02 2940 2940 2880 2930 18000 2017.9
1990-02-05 2950 2950 2940 2940 10000 2024.8
1990-02-06 2980 3050 2980 3050 128000 2100.6
1990-02-07 3140 3180 3120 3120 232000 2148.8
1990-02-08 3170 3500 3170 3500 383000 2410.5
1990-02-09 3450 3590 3380 3560 601000 2451.8
1990-02-13 3510 3740 3510 3680 330000 2534.4
1990-02-14 3630 3740 3630 3720 266000 2562
1990-02-15 3710 3720 3600 3670 215000 2527.6
1990-02-16 3550 3550 3460 3500 76000 2410.5
1990-02-19 3450 3450 3380 3380 70000 2327.8
1990-02-20 3340 3370 3300 3350 72000 2307.2
1990-02-21 3370 3370 3310 3310 33000 2279.6
1990-02-22 3310 3330 3260 3320 68000 2286.5
1990-02-23 3310 3310 3210 3210 16000 2210.7
1990-02-26 3080 3080 2990 3050 20000 2100.6
1990-02-27 3050 3300 3050 3290 96000 2265.8
1990-02-28 3300 3360 3300 3350 31000 2307.2
1990-03-01 3400 3620 3380 3590 254000 2472.5
1990-03-02 3540 3720 3540 3670 464000 2527.6
1990-03-05 3680 3780 3650 3670 135000 2527.6
1990-03-06 3650 3690 3600 3600 110000 2479.3
1990-03-07 3600 3700 3600 3650 140000 2513.8
1990-03-08 3600 3950 3600 3950 553000 2720.4
1990-03-09 3980 4000 3900 3930 292000 2706.6
1990-03-12 3880 3930 3860 3860 47000 2658.4
1990-03-13 3810 3810 3720 3780 49000 2603.3
1990-03-14 3780 3800 3780 3790 98000 2610.2
1990-03-15 3790 3790 3770 3770 7000 2596.4
1990-03-16 3770 3800 3720 3720 8000 2562
1990-03-19 3700 3700 3680 3680 4000 2534.4
1990-03-20 3600 3600 3500 3500 32000 2410.5
1990-03-22 3400 3400 3400 3400 30000 2341.6
1990-03-23 3400 3500 3350 3500 93000 2410.5
1990-03-26 3600 3650 3560 3650 47000 2513.8
1990-03-27 3640 3800 3620 3750 60000 2582.6
1990-03-28 3740 3840 3670 3840 54000 2644.6
1990-03-29 3840 4090 3840 3980 245000 2741.1
1990-03-30 3990 3990 3810 3810 171000 2624
1990-04-02 3810 3810 3700 3710 145000 2555.1
1990-04-03 3700 3780 3650 3780 28000 2603.3
1990-04-04 3800 3850 3700 3700 21000 2548.2
1990-04-05 3650 3650 3500 3500 40000 2410.5
1990-04-06 3600 3610 3600 3610 5000 2486.2
1990-04-09 3650 3750 3650 3660 7000 2520.7
1990-04-10 3750 3800 3750 3780 4000 2603.3
1990-04-11 3780 3860 3780 3850 7000 2651.5
1990-04-12 3850 3850 3850 3850 1000 2651.5
1990-04-13 3730 3800 3730 3750 13000 2582.6
1990-04-16 3800 3800 3730 3730 4000 2568.9
1990-04-17 3750 3750 3750 3750 3000 2582.6
1990-04-18 3650 3650 3650 3650 3000 2513.8
1990-04-19 3680 3680 3680 3680 1000 2534.4
1990-04-20 3650 3650 3650 3650 7000 2513.8
1990-04-23 3660 3670 3660 3660 11000 2520.7
1990-04-24 3670 3670 3650 3650 22000 2513.8
1990-04-25 3630 3630 3600 3600 12000 2479.3
1990-04-26 3590 3590 3590 3590 1000 2472.5
1990-04-27 3540 3540 3540 3540 1000 2438
1990-05-01 3540 3540 3530 3530 4000 2431.1
1990-05-07 3500 3500 3500 3500 2000 2410.5
1990-05-08 3500 3500 3500 3500 10000 2410.5
1990-05-09 3510 3510 3500 3500 12000 2410.5
1990-05-10 3500 3500 3450 3500 11000 2410.5
1990-05-11 3500 3500 3470 3470 13000 2389.8
1990-05-14 3510 3570 3500 3570 53000 2458.7
1990-05-15 3570 3580 3560 3580 8000 2465.6
1990-05-16 3550 3550 3500 3500 4000 2410.5
1990-05-17 3510 3550 3480 3550 10000 2444.9
1990-05-18 3600 3710 3600 3710 77000 2555.1
1990-05-22 3700 3750 3650 3750 189000 2582.6
1990-05-23 3850 3900 3830 3900 199000 2686
1990-05-24 3890 3890 3840 3870 22000 2665.3
1990-05-25 3840 3850 3750 3800 66000 2617.1
1990-05-28 3830 3830 3830 3830 3000 2637.7
1990-05-30 3750 3800 3750 3800 22000 2617.1
1990-05-31 3750 3810 3730 3800 106000 2617.1
1990-06-01 3780 3830 3750 3800 84000 2617.1
1990-06-04 3800 3850 3790 3800 26000 2617.1
1990-06-05 3790 3950 3790 3800 147000 2617.1
1990-06-06 3950 3970 3800 3800 211000 2617.1
1990-06-07 3820 3920 3820 3910 70000 2692.8
1990-06-08 3940 3950 3880 3930 137000 2706.6
1990-06-11 3930 3930 3830 3920 43000 2699.7
1990-06-12 3930 4070 3930 4070 281000 2803
1990-06-13 4090 4140 4050 4100 419000 2823.7
1990-06-14 4100 4240 4100 4240 445000 2920.1
1990-06-15 4290 4360 4260 4320 404000 2975.2
1990-06-18 4320 4450 4320 4400 343000 3030.3
1990-06-19 4400 4400 4300 4400 73000 3030.3
1990-06-20 4330 4350 4300 4330 120000 2982.1
1990-06-21 4300 4350 4260 4300 62000 2961.4
1990-06-22 4250 4300 4200 4200 57000 2892.6
1990-06-25 4150 4210 4100 4210 85000 2899.5
1990-06-26 4200 4350 4200 4350 58000 2995.9
1990-06-27 4400 4500 4400 4420 265000 3044.1
1990-06-28 4430 4450 4420 4430 85000 3051
1990-06-29 4390 4490 4390 4460 116000 3071.6
1990-07-02 4460 4650 4460 4590 215000 3161.2
1990-07-03 4600 4620 4490 4590 72000 3161.2
1990-07-04 4590 4590 4500 4500 57000 3099.2
1990-07-05 4500 4520 4460 4520 53000 3113
1990-07-06 4530 4600 4500 4600 83000 3168
1990-07-09 4650 4790 4600 4700 218000 3236.9
1990-07-10 4710 4730 4620 4620 83000 3181.8
1990-07-11 4570 4600 4460 4600 107000 3168
1990-07-12 4550 4600 4510 4550 60000 3133.6
1990-07-13 4510 4550 4460 4500 98000 3099.2
1990-07-16 4500 4550 4450 4450 80000 3064.7
1990-07-17 4450 4450 4350 4350 40000 2995.9
1990-07-18 4350 4400 4300 4400 20000 3030.3
1990-07-19 4400 4450 4360 4400 12000 3030.3
1990-07-20 4400 4430 4340 4400 57000 3030.3
1990-07-23 4450 4450 4360 4360 3000 3002.8
1990-07-24 4310 4360 4310 4360 8000 3002.8
1990-07-25 4370 4450 4370 4450 105000 3064.7
1990-07-26 4480 4480 4400 4440 72000 3057.9
1990-07-27 4450 4450 4340 4360 41000 3002.8
1990-07-31 4400 4460 4400 4460 51000 3071.6
1990-08-01 4460 4490 4410 4490 97000 3092.3
1990-08-02 4480 4480 4400 4410 49000 3037.2
1990-08-03 4360 4360 4310 4310 21000 2968.3
1990-08-06 4250 4250 4200 4200 9000 2892.6
1990-08-07 4000 4000 4000 4000 18000 2754.8
1990-08-08 4000 4000 3990 4000 13000 2754.8
1990-08-09 4000 4010 4000 4010 16000 2761.7
1990-08-10 4010 4010 3910 3910 28000 2692.8
1990-08-13 3900 3900 3890 3890 4000 2679.1
1990-08-14 3900 3900 3900 3900 14000 2686
1990-08-15 3900 4000 3900 4000 5000 2754.8
1990-08-16 4010 4010 3950 3950 8000 2720.4
1990-08-17 4000 4090 3950 4090 86000 2816.8
1990-08-20 4010 4010 4000 4000 22000 2754.8
1990-08-21 4000 4000 3890 3890 17000 2679.1
1990-08-22 3880 3880 3800 3800 7000 2617.1
1990-08-27 3550 3550 3510 3550 5000 2444.9
1990-08-28 3750 3750 3700 3750 26000 2582.6
1990-08-29 3550 3550 3550 3550 12000 2444.9
1990-08-30 3550 3650 3450 3650 43000 2513.8
1990-08-31 3600 3650 3600 3600 20000 2479.3
1990-09-03 3610 3610 3600 3600 27000 2479.3
1990-09-04 3600 3600 3600 3600 2000 2479.3
1990-09-05 3420 3420 3200 3200 19000 2203.9
1990-09-06 3210 3210 3100 3100 8000 2135
1990-09-07 3000 3000 3000 3000 3000 2066.1
1990-09-11 3150 3200 3150 3200 20000 2203.9
1990-09-12 3150 3150 3150 3150 3000 2169.4
1990-09-13 3170 3260 3170 3260 6000 2245.2
1990-09-14 3300 3300 3200 3200 17000 2203.9
1990-09-17 3210 3210 3210 3210 2000 2210.7
1990-09-18 3210 3220 3200 3200 13000 2203.9
1990-09-19 3210 3210 3160 3160 2000 2176.3
1990-09-20 3110 3110 3110 3110 10000 2141.9
1990-09-21 3000 3000 3000 3000 4000 2066.1
1990-09-25 2990 2990 2990 2990 1000 2059.2
1990-09-26 2950 2950 2950 2950 2000 2031.7
1990-10-02 2410 2500 2400 2430 122000 1673.6
1990-10-03 2550 2550 2550 2550 14000 1756.2
1990-10-04 2670 2670 2670 2670 15000 1838.8
1990-10-05 2710 2740 2710 2710 39000 1866.4
1990-10-08 2750 2960 2750 2930 35000 2017.9
1990-10-09 2960 3020 2950 3020 22000 2079.9
1990-10-11 2980 2980 2900 2910 18000 2004.1
1990-10-12 2840 2840 2840 2840 3000 1955.9
1990-10-15 2830 2840 2830 2840 12000 1955.9
1990-10-16 2810 2810 2700 2700 10000 1859.5
1990-10-17 2600 2600 2600 2600 8000 1790.6
1990-10-18 2600 2600 2550 2550 11000 1756.2
1990-10-19 2550 2550 2520 2530 30000 1742.4
1990-10-22 2600 2680 2570 2650 31000 1825.1
1990-10-23 2770 2770 2750 2760 20000 1900.8
1990-10-24 2800 2800 2700 2700 28000 1859.5
1990-10-25 2750 2800 2710 2800 21000 1928.4
1990-10-26 2840 2860 2800 2850 22000 1962.8
1990-10-29 2850 3000 2850 2950 32000 2031.7
1990-10-30 2970 3000 2950 2950 14000 2031.7
1990-10-31 2950 3100 2950 3100 10000 2135
1990-11-01 3150 3150 2950 2960 18000 2038.6
1990-11-02 2960 2990 2940 2960 10000 2038.6
1990-11-05 2960 2980 2950 2980 3000 2052.3
1990-11-06 2940 2940 2940 2940 2000 2024.8
1990-11-07 2920 2920 2880 2880 2000 1983.5
1990-11-08 2850 2850 2760 2760 5000 1900.8
1990-11-09 2600 2610 2600 2610 6000 1797.5
1990-11-13 2650 2690 2650 2670 14000 1838.8
1990-11-15 2790 2790 2740 2740 7000 1887.1
1990-11-16 2620 2620 2620 2620 2000 1804.4
1990-11-20 2550 2550 2390 2390 26000 1646
1990-11-21 2390 2390 2300 2350 15000 1618.5
1990-11-22 2380 2380 2360 2360 4000 1625.3
1990-11-26 2400 2440 2400 2400 10000 1652.9
1990-11-27 2400 2400 2400 2400 5000 1652.9
1990-11-28 2360 2430 2360 2420 10000 1666.7
1990-11-29 2380 2380 2300 2340 26000 1611.6
1990-11-30 2340 2340 2310 2310 2000 1590.9
1990-12-03 2300 2300 2300 2300 5000 1584
1990-12-04 2310 2310 2300 2300 4000 1584
1990-12-05 2300 2300 2300 2300 6000 1584
1990-12-06 2300 2310 2290 2300 8000 1584
1990-12-07 2340 2340 2340 2340 10000 1611.6
1990-12-10 2420 2550 2420 2550 18000 1756.2
1990-12-11 2590 2590 2590 2590 11000 1783.8
1990-12-13 2590 2600 2590 2600 4000 1790.6
1990-12-14 2610 2610 2610 2610 4000 1797.5
1990-12-17 2630 2630 2610 2610 9000 1797.5
1990-12-18 2610 2610 2610 2610 1000 1797.5
1990-12-19 2590 2640 2590 2620 12000 1804.4
1990-12-20 2550 2550 2550 2550 3000 1756.2
1990-12-21 2470 2490 2450 2450 31000 1687.3
1990-12-26 2500 2500 2500 2500 7000 1721.8
1990-12-27 2400 2400 2400 2400 5000 1652.9
1990-12-28 2400 2400 2400 2400 2000 1652.9


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。