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
1991-01-07 2440 2440 2400 2400 4000 1652.9
1991-01-08 2400 2400 2400 2400 7000 1652.9
1991-01-09 2400 2400 2400 2400 12000 1652.9
1991-01-10 2400 2400 2400 2400 9000 1652.9
1991-01-11 2400 2400 2390 2390 8000 1646
1991-01-14 2390 2410 2390 2410 12000 1659.8
1991-01-16 2400 2400 2350 2350 7000 1618.5
1991-01-17 2300 2300 2290 2290 44000 1577.1
1991-01-18 2400 2430 2400 2430 15000 1673.6
1991-01-21 2440 2440 2400 2410 9000 1659.8
1991-01-22 2450 2450 2450 2450 4000 1687.3
1991-01-23 2430 2430 2430 2430 24000 1673.6
1991-01-24 2430 2440 2430 2430 55000 1673.6
1991-01-25 2420 2440 2420 2440 69000 1680.4
1991-01-28 2430 2430 2430 2430 8000 1673.6
1991-01-29 2420 2420 2420 2420 2000 1666.7
1991-01-30 2410 2430 2410 2430 7000 1673.6
1991-01-31 2450 2450 2450 2450 24000 1687.3
1991-02-01 2450 2500 2450 2500 5000 1721.8
1991-02-04 2540 2540 2500 2540 6000 1749.3
1991-02-05 2550 2600 2550 2600 17000 1790.6
1991-02-06 2640 2640 2560 2560 22000 1763.1
1991-02-07 2550 2550 2520 2520 10000 1735.5
1991-02-08 2500 2500 2500 2500 10000 1721.8
1991-02-12 2540 2570 2540 2570 6000 1770
1991-02-13 2570 2570 2520 2570 19000 1770
1991-02-14 2540 2640 2540 2580 26000 1776.9
1991-02-15 2540 2550 2540 2540 18000 1749.3
1991-02-18 2700 2740 2700 2740 65000 1887.1
1991-02-19 2820 2900 2800 2880 84000 1983.5
1991-02-20 2890 2900 2830 2850 27000 1962.8
1991-02-21 2810 2910 2810 2910 40000 2004.1
1991-02-22 2830 2830 2680 2750 109000 1893.9
1991-02-25 2700 2910 2700 2910 110000 2004.1
1991-02-26 2900 3000 2860 3000 183000 2066.1
1991-02-27 2980 3000 2900 3000 63000 2066.1
1991-02-28 3050 3100 3050 3090 82000 2128.1
1991-03-01 3060 3100 3060 3100 93000 2135
1991-03-04 3150 3390 3150 3360 167000 2314.1
1991-03-05 3380 3500 3360 3480 325000 2396.7
1991-03-06 3520 3650 3500 3600 328000 2479.3
1991-03-07 3600 3600 3510 3600 117000 2479.3
1991-03-08 3580 3800 3510 3800 182000 2617.1
1991-03-11 3810 3960 3810 3820 173000 2630.9
1991-03-12 3770 3800 3720 3720 84000 2562
1991-03-13 3640 3690 3600 3610 102000 2486.2
1991-03-14 3570 3790 3570 3750 135000 2582.6
1991-03-15 3750 3860 3750 3850 217000 2651.5
1991-03-18 3840 3840 3720 3750 33000 2582.6
1991-03-19 3800 3940 3750 3900 121000 2686
1991-03-20 3750 3800 3730 3800 51000 2617.1
1991-03-22 3760 3760 3660 3660 40000 2520.7
1991-03-25 3710 3710 3650 3680 21000 2534.4
1991-03-26 3700 3750 3560 3660 47000 2520.7
1991-03-27 3610 3750 3570 3750 35000 2582.6
1991-03-28 3700 3750 3650 3750 30000 2582.6
1991-03-29 3700 3930 3670 3900 173000 2686
1991-04-01 3900 3920 3800 3800 48000 2617.1
1991-04-02 3770 3780 3720 3770 42000 2596.4
1991-04-03 3800 3940 3750 3920 98000 2699.7
1991-04-04 3890 3900 3860 3900 46000 2686
1991-04-05 3940 4070 3930 4030 189000 2775.5
1991-04-08 4050 4070 3990 4000 89000 2754.8
1991-04-09 4080 4200 4080 4150 377000 2858.1
1991-04-10 4190 4330 4150 4330 566000 2982.1
1991-04-11 4330 4410 4250 4300 351000 2961.4
1991-04-12 4340 4350 4250 4260 137000 2933.9
1991-04-15 4260 4340 4220 4260 120000 2933.9
1991-04-16 4250 4390 4230 4390 175000 3023.4
1991-04-17 4400 4490 4400 4400 261000 3030.3
1991-04-18 4350 4400 4350 4400 66000 3030.3
1991-04-19 4350 4480 4350 4420 120000 3044.1
1991-04-22 4470 4470 4310 4380 45000 3016.5
1991-04-23 4370 4370 4250 4330 35000 2982.1
1991-04-24 4280 4300 4150 4300 134000 2961.4
1991-04-25 4200 4250 4100 4200 44000 2892.6
1991-04-26 4180 4240 4150 4200 34000 2892.6
1991-04-30 4150 4200 4110 4110 37000 2830.6
1991-05-01 4120 4300 4120 4300 78000 2961.4
1991-05-02 4400 4520 4300 4500 359000 3099.2
1991-05-07 4520 4530 4450 4500 165000 3099.2
1991-05-08 4450 4520 4450 4500 120000 3099.2
1991-05-09 4480 4540 4450 4490 90000 3092.3
1991-05-10 4440 4480 4440 4440 78000 3057.9
1991-05-13 4440 4440 4400 4400 14000 3030.3
1991-05-14 4300 4380 4300 4300 20000 2961.4
1991-05-15 4200 4250 4190 4200 42000 2892.6
1991-05-16 4100 4100 4050 4100 12000 2823.7
1991-05-17 4100 4150 4100 4150 45000 2858.1
1991-05-20 4150 4150 4000 4000 7000 2754.8
1991-05-21 4000 4000 3900 3980 49000 2741.1
1991-05-22 4000 4010 4000 4000 29000 2754.8
1991-05-23 4000 4050 3990 4000 24000 2754.8
1991-05-24 3950 4000 3900 3900 14000 2686
1991-05-27 3850 3900 3850 3900 8000 2686
1991-05-28 3850 4050 3850 4050 10000 2789.3
1991-05-29 4000 4140 4000 4140 37000 2851.2
1991-05-30 4120 4300 4120 4160 24000 2865
1991-05-31 4150 4300 4150 4190 32000 2885.7
1991-06-03 4190 4230 4190 4230 3000 2913.2
1991-06-04 4190 4190 4150 4150 7000 2858.1
1991-06-05 4150 4190 4100 4190 29000 2885.7
1991-06-06 4190 4190 4120 4150 13000 2858.1
1991-06-07 4100 4210 4070 4210 28000 2899.5
1991-06-10 4190 4190 4160 4160 7000 2865
1991-06-11 4200 4310 4150 4310 82000 2968.3
1991-06-12 4410 4410 4310 4350 116000 2995.9
1991-06-13 4400 4560 4350 4500 227000 3099.2
1991-06-14 4550 4640 4500 4550 300000 3133.6
1991-06-17 4550 4570 4500 4550 26000 3133.6
1991-06-18 4500 4510 4410 4420 61000 3044.1
1991-06-19 4370 4400 4300 4300 36000 2961.4
1991-06-20 4310 4360 4310 4320 66000 2975.2
1991-06-21 4400 4440 4350 4440 65000 3057.9
1991-06-24 4490 4490 4390 4390 62000 3023.4
1991-06-25 4340 4380 4330 4360 31000 3002.8
1991-06-26 4400 4560 4350 4500 192000 3099.2
1991-06-27 4540 4580 4480 4550 119000 3133.6
1991-06-28 4600 4690 4550 4600 590000 3168
1991-07-01 4680 4700 4600 4670 499000 3216.3
1991-07-02 4620 4640 4580 4580 231000 3154.3
1991-07-03 4550 4550 4450 4470 72000 3078.5
1991-07-04 4320 4350 4250 4350 63000 2995.9
1991-07-05 4300 4340 4240 4250 39000 2927
1991-07-08 4260 4260 4000 4000 18000 2754.8
1991-07-09 3910 4080 3800 4080 44000 2809.9
1991-07-10 4110 4320 4090 4320 80000 2975.2
1991-07-11 4300 4450 4300 4370 56000 3009.6
1991-07-12 4360 4590 4350 4580 115000 3154.3
1991-07-15 4600 4600 4500 4520 88000 3113
1991-07-16 4550 4550 4490 4490 79000 3092.3
1991-07-17 4480 4480 4350 4360 62000 3002.8
1991-07-18 4400 4410 4300 4410 133000 3037.2
1991-07-19 4420 4420 4300 4320 40000 2975.2
1991-07-22 4300 4350 4300 4350 10000 2995.9
1991-07-23 4300 4300 4260 4260 17000 2933.9
1991-07-24 4210 4280 4150 4250 38000 2927
1991-07-25 4260 4300 4150 4160 61000 2865
1991-07-26 3650 3800 3650 3750 54000 3099.2
1991-07-29 3760 3760 3700 3750 26000 3099.2
1991-07-30 3700 3700 3650 3650 17000 3016.5
1991-07-31 3680 3680 3600 3650 18000 3016.5
1991-08-01 3600 3700 3600 3610 14000 2983.5
1991-08-02 3650 3780 3640 3760 45000 3107.4
1991-08-05 3730 3760 3710 3730 27000 3082.7
1991-08-06 3680 3680 3600 3600 4000 2975.2
1991-08-07 3650 3650 3600 3600 8000 2975.2
1991-08-08 3590 3590 3550 3550 6000 2933.9
1991-08-09 3500 3500 3350 3400 22000 2809.9
1991-08-12 3350 3350 3300 3300 9000 2727.3
1991-08-13 3300 3300 3200 3200 6000 2644.6
1991-08-14 3250 3300 3240 3300 16000 2727.3
1991-08-15 3370 3390 3370 3390 4000 2801.7
1991-08-16 3300 3300 3210 3210 7000 2652.9
1991-08-20 2920 2920 2900 2900 10000 2396.7
1991-08-21 2930 3030 2900 3010 21000 2487.6
1991-08-22 3110 3150 3100 3120 18000 2578.5
1991-08-23 3190 3190 3100 3100 10000 2562
1991-08-26 3150 3150 2950 2950 10000 2438
1991-08-27 2940 2940 2900 2930 11000 2421.5
1991-08-28 2920 2930 2920 2930 10000 2421.5
1991-08-29 2970 3000 2960 2960 8000 2446.3
1991-08-30 3000 3000 2970 2970 10000 2454.6
1991-09-02 2960 2960 2900 2900 14000 2396.7
1991-09-03 2930 2950 2920 2930 6000 2421.5
1991-09-04 2930 2930 2900 2900 22000 2396.7
1991-09-05 2930 2930 2900 2900 22000 2396.7
1991-09-06 2930 2950 2930 2930 5000 2421.5
1991-09-10 2940 2950 2940 2950 9000 2438
1991-09-11 2950 2950 2900 2900 37000 2396.7
1991-09-12 2910 2950 2900 2900 8000 2396.7
1991-09-13 2940 2940 2850 2850 17000 2355.4
1991-09-17 2880 2900 2880 2880 7000 2380.2
1991-09-18 2900 2920 2880 2920 12000 2413.2
1991-09-19 2910 2920 2850 2880 35000 2380.2
1991-09-20 2890 2950 2890 2900 28000 2396.7
1991-09-24 2900 2940 2860 2940 44000 2429.8
1991-09-25 2940 2990 2920 2990 63000 2471.1
1991-09-26 3100 3150 3070 3150 155000 2603.3
1991-09-27 3200 3300 3200 3290 120000 2719
1991-09-30 3300 3340 3280 3340 43000 2760.3
1991-10-01 3370 3370 3300 3330 34000 2752.1
1991-10-02 3300 3300 3250 3250 42000 2686
1991-10-03 3220 3230 3180 3200 149000 2644.6
1991-10-04 3150 3200 3100 3100 27000 2562
1991-10-07 3040 3040 2940 2940 11000 2429.8
1991-10-08 2950 3020 2950 2950 13000 2438
1991-10-09 2940 2990 2940 2950 18000 2438
1991-10-11 2960 3000 2960 2990 35000 2471.1
1991-10-14 3000 3040 2990 2990 36000 2471.1
1991-10-15 3000 3040 3000 3040 9000 2512.4
1991-10-16 3050 3050 3000 3000 13000 2479.3
1991-10-17 3000 3050 3000 3050 31000 2520.7
1991-10-18 3050 3080 3000 3000 13000 2479.3
1991-10-21 3050 3050 3000 3000 14000 2479.3
1991-10-22 3000 3000 2960 3000 13000 2479.3
1991-10-23 2950 3000 2950 3000 72000 2479.3
1991-10-24 3000 3030 2980 3000 8000 2479.3
1991-10-25 3050 3050 2980 2980 8000 2462.8
1991-10-28 3000 3030 3000 3030 5000 2504.1
1991-10-29 3000 3050 3000 3010 11000 2487.6
1991-10-30 3010 3030 3000 3000 3000 2479.3
1991-10-31 3000 3030 3000 3030 12000 2504.1
1991-11-01 3010 3010 3000 3000 7000 2479.3
1991-11-05 3000 3000 2980 2980 3000 2462.8
1991-11-06 2980 2980 2970 2970 5000 2454.6
1991-11-07 2920 2930 2900 2910 7000 2405
1991-11-08 2930 2930 2850 2850 8000 2355.4
1991-11-11 2860 2870 2850 2860 14000 2363.6
1991-11-12 2860 2860 2800 2800 19000 2314.1
1991-11-13 2800 2800 2700 2700 9000 2231.4
1991-11-14 2700 2700 2650 2650 9000 2190.1
1991-11-15 2670 2670 2500 2500 19000 2066.1
1991-11-18 2430 2450 2430 2450 22000 2024.8
1991-11-19 2490 2490 2490 2490 12000 2057.9
1991-11-20 2450 2450 2450 2450 6000 2024.8
1991-11-21 2440 2490 2440 2460 11000 2033.1
1991-11-22 2460 2460 2460 2460 1000 2033.1
1991-11-25 2460 2460 2460 2460 1000 2033.1
1991-11-26 2460 2500 2460 2480 5000 2049.6
1991-11-27 2500 2520 2500 2510 7000 2074.4
1991-11-28 2510 2510 2500 2500 7000 2066.1
1991-11-29 2510 2520 2510 2520 2000 2082.7
1991-12-02 2500 2500 2450 2460 17000 2033.1
1991-12-03 2450 2450 2430 2430 3000 2008.3
1991-12-04 2430 2450 2400 2450 15000 2024.8
1991-12-05 2470 2470 2470 2470 1000 2041.3
1991-12-06 2460 2460 2450 2450 2000 2024.8
1991-12-09 2450 2460 2410 2450 12000 2024.8
1991-12-10 2460 2460 2350 2370 11000 1958.7
1991-12-11 2330 2330 2330 2330 6000 1925.6
1991-12-12 2330 2360 2330 2360 12000 1950.4
1991-12-13 2360 2370 2350 2370 4000 1958.7
1991-12-16 2350 2370 2350 2370 6000 1958.7
1991-12-17 2370 2390 2370 2380 27000 1966.9
1991-12-18 2390 2390 2340 2370 34000 1958.7
1991-12-19 2330 2330 2300 2300 15000 1900.8
1991-12-20 2300 2300 2210 2210 7000 1826.5
1991-12-24 2200 2210 2120 2120 18000 1752.1
1991-12-25 2090 2090 2010 2010 11000 1661.2
1991-12-26 2010 2010 1950 1980 23000 1636.4
1991-12-27 1980 1980 1900 1900 12000 1570.3
1991-12-30 1880 1900 1880 1900 6000 1570.3


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。