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
1993-01-04 1980 1980 1980 1980 2000 1636.4
1993-01-05 1970 1970 1970 1970 1000 1628.1
1993-01-06 1980 1980 1940 1970 11000 1628.1
1993-01-07 1960 2000 1960 2000 17000 1652.9
1993-01-08 2000 2050 2000 2050 39000 1694.2
1993-01-11 2050 2100 2050 2100 35000 1735.5
1993-01-12 2140 2170 2110 2150 41000 1776.9
1993-01-13 2150 2190 2140 2140 121000 1768.6
1993-01-14 2100 2130 2090 2110 26000 1743.8
1993-01-18 2110 2110 2110 2110 5000 1743.8
1993-01-19 2150 2150 2080 2100 8000 1735.5
1993-01-20 2100 2100 2080 2100 15000 1735.5
1993-01-21 2070 2070 2030 2060 43000 1702.5
1993-01-22 2020 2030 2020 2030 33000 1677.7
1993-01-25 2010 2020 2000 2010 20000 1661.2
1993-01-26 2000 2010 1990 2000 9000 1652.9
1993-01-27 2010 2010 1990 2010 9000 1661.2
1993-01-28 1980 1990 1950 1990 15000 1644.6
1993-01-29 1990 1990 1960 1980 20000 1636.4
1993-02-01 1960 2000 1960 2000 34000 1652.9
1993-02-02 2010 2090 2010 2020 9000 1669.4
1993-02-03 2100 2100 2050 2050 83000 1694.2
1993-02-04 2050 2070 2030 2030 12000 1677.7
1993-02-05 2030 2090 2030 2080 47000 1719
1993-02-08 2100 2120 2080 2120 40000 1752.1
1993-02-09 2080 2110 2080 2100 53000 1735.5
1993-02-10 2060 2060 2000 2000 46000 1652.9
1993-02-12 1980 2000 1970 1980 11000 1636.4
1993-02-15 1960 1960 1940 1950 20000 1611.6
1993-02-16 1930 1930 1910 1920 59000 1586.8
1993-02-17 1950 1950 1950 1950 24000 1611.6
1993-02-18 1950 1980 1950 1980 9000 1636.4
1993-02-19 1980 2010 1980 2010 12000 1661.2
1993-02-22 2000 2040 1980 1980 27000 1636.4
1993-02-23 1950 1950 1850 1850 30000 1528.9
1993-02-24 1850 1890 1840 1840 40000 1520.7
1993-02-25 1860 1890 1820 1840 75000 1520.7
1993-02-26 1860 1900 1860 1900 4000 1570.3
1993-03-01 1910 1910 1850 1850 49000 1528.9
1993-03-02 1840 1850 1840 1840 4000 1520.7
1993-03-03 1850 1850 1850 1850 5000 1528.9
1993-03-04 1840 1850 1840 1850 2000 1528.9
1993-03-05 1860 1910 1860 1910 8000 1578.5
1993-03-08 1930 1990 1910 1990 10000 1644.6
1993-03-09 2000 2080 1970 2050 45000 1694.2
1993-03-10 2050 2050 2040 2040 24000 1686
1993-03-11 2030 2030 1990 2000 4000 1652.9
1993-03-12 2040 2040 1970 2000 16000 1652.9
1993-03-15 2000 2010 2000 2000 16000 1652.9
1993-03-16 2020 2070 2020 2030 22000 1677.7
1993-03-17 2030 2050 2010 2010 16000 1661.2
1993-03-18 2010 2030 2010 2030 20000 1677.7
1993-03-19 2050 2050 1940 1940 36000 1603.3
1993-03-22 2020 2050 2020 2050 22000 1694.2
1993-03-23 2090 2090 2050 2050 66000 1694.2
1993-03-24 2050 2050 2000 2050 6000 1694.2
1993-03-25 2040 2050 2040 2040 26000 1686
1993-03-26 2050 2100 2040 2050 97000 1694.2
1993-03-29 2090 2230 2080 2230 77000 1843
1993-03-30 2250 2300 2210 2220 72000 1834.7
1993-03-31 2260 2260 2150 2150 10000 1776.9
1993-04-01 2140 2140 2100 2100 9000 1735.5
1993-04-02 2110 2150 2100 2150 28000 1776.9
1993-04-05 2110 2130 2100 2120 65000 1752.1
1993-04-06 2200 2280 2190 2280 46000 1884.3
1993-04-07 2240 2300 2240 2290 95000 1892.6
1993-04-08 2300 2360 2260 2260 117000 1867.8
1993-04-09 2260 2310 2250 2250 100000 1859.5
1993-04-12 2260 2290 2250 2250 16000 1859.5
1993-04-13 2280 2350 2280 2280 82000 1884.3
1993-04-14 2300 2380 2290 2290 42000 1892.6
1993-04-15 2310 2400 2310 2400 35000 1983.5
1993-04-16 2410 2430 2350 2400 45000 1983.5
1993-04-19 2370 2370 2300 2350 30000 1942.2
1993-04-20 2320 2350 2310 2350 14000 1942.2
1993-04-21 2310 2310 2300 2300 32000 1900.8
1993-04-22 2340 2350 2320 2320 6000 1917.4
1993-04-23 2320 2320 2300 2300 64000 1900.8
1993-04-26 2320 2320 2320 2320 5000 1917.4
1993-04-27 2320 2350 2310 2320 94000 1917.4
1993-04-28 2350 2470 2350 2400 135000 1983.5
1993-04-30 2450 2590 2430 2570 49000 2124
1993-05-06 2610 2640 2570 2600 76000 2148.8
1993-05-07 2600 2600 2590 2590 15000 2140.5
1993-05-10 2550 2600 2420 2600 40000 2148.8
1993-05-11 2520 2570 2520 2570 25000 2124
1993-05-12 2570 2570 2460 2480 16000 2049.6
1993-05-13 2420 2530 2420 2470 31000 2041.3
1993-05-14 2430 2460 2430 2430 13000 2008.3
1993-05-17 2430 2430 2430 2430 11000 2008.3
1993-05-19 2440 2440 2420 2420 7000 2000
1993-05-20 2500 2500 2470 2470 8000 2041.3
1993-05-21 2500 2520 2480 2500 7000 2066.1
1993-05-24 2490 2490 2450 2450 12000 2024.8
1993-05-25 2450 2450 2420 2450 30000 2024.8
1993-05-26 2470 2470 2450 2460 14000 2033.1
1993-05-27 2470 2480 2460 2470 23000 2041.3
1993-05-28 2460 2500 2450 2500 31000 2066.1
1993-05-31 2500 2500 2470 2470 5000 2041.3
1993-06-01 2430 2450 2410 2410 23000 1991.7
1993-06-02 2450 2450 2410 2450 21000 2024.8
1993-06-03 2470 2640 2470 2620 59000 2165.3
1993-06-04 2680 2740 2670 2680 64000 2214.9
1993-06-07 2700 2700 2680 2690 27000 2223.1
1993-06-08 2650 2650 2620 2650 26000 2190.1
1993-06-10 2600 2630 2600 2630 19000 2173.6
1993-06-11 2620 2630 2600 2610 29000 2157
1993-06-14 2570 2570 2500 2500 15000 2066.1
1993-06-15 2480 2480 2400 2400 20000 1983.5
1993-06-16 2440 2440 2300 2300 18000 1900.8
1993-06-17 2360 2400 2360 2380 16000 1966.9
1993-06-18 2360 2360 2350 2350 12000 1942.2
1993-06-21 2360 2360 2260 2260 27000 1867.8
1993-06-22 2350 2350 2340 2340 8000 1933.9
1993-06-23 2330 2340 2300 2310 16000 1909.1
1993-06-24 2330 2340 2330 2340 39000 1933.9
1993-06-25 2340 2360 2310 2320 70000 1917.4
1993-06-28 2320 2350 2320 2330 26000 1925.6
1993-06-29 2340 2340 2330 2340 8000 1933.9
1993-06-30 2340 2340 2300 2300 12000 1900.8
1993-07-01 2300 2300 2290 2290 12000 1892.6
1993-07-02 2340 2340 2280 2280 19000 1884.3
1993-07-05 2250 2270 2200 2210 45000 1826.5
1993-07-06 2190 2210 2190 2200 42000 1818.2
1993-07-07 2210 2240 2200 2240 48000 1851.2
1993-07-08 2210 2240 2200 2220 25000 1834.7
1993-07-09 2250 2300 2250 2300 3000 1900.8
1993-07-12 2340 2340 2330 2340 24000 1933.9
1993-07-13 2340 2400 2330 2350 84000 1942.2
1993-07-14 2390 2450 2370 2450 47000 2024.8
1993-07-15 2490 2500 2450 2450 24000 2024.8
1993-07-16 2500 2530 2470 2510 50000 2074.4
1993-07-19 2510 2510 2450 2450 5000 2024.8
1993-07-20 2490 2490 2450 2450 8000 2024.8
1993-07-21 2430 2450 2430 2450 30000 2024.8
1993-07-22 2490 2490 2440 2460 9000 2033.1
1993-07-23 2440 2440 2380 2400 22000 1983.5
1993-07-26 2390 2400 2370 2400 10000 1983.5
1993-07-27 2400 2400 2350 2350 10000 1942.2
1993-07-29 2360 2420 2360 2420 8000 2000
1993-07-30 2430 2450 2420 2450 5000 2024.8
1993-08-02 2430 2430 2420 2420 2000 2000
1993-08-03 2420 2420 2420 2420 2000 2000
1993-08-04 2400 2400 2400 2400 3000 1983.5
1993-08-05 2340 2340 2300 2330 4000 1925.6
1993-08-06 2340 2340 2300 2320 14000 1917.4
1993-08-09 2230 2250 2230 2250 22000 1859.5
1993-08-10 2260 2300 2260 2260 6000 1867.8
1993-08-11 2260 2260 2260 2260 1000 1867.8
1993-08-12 2270 2290 2260 2260 24000 1867.8
1993-08-13 2260 2300 2260 2300 8000 1900.8
1993-08-16 2220 2220 2200 2200 33000 1818.2
1993-08-17 2200 2200 2180 2180 46000 1801.7
1993-08-18 2190 2200 2180 2180 8000 1801.7
1993-08-19 2180 2190 2150 2150 25000 1776.9
1993-08-20 2210 2210 2210 2210 27000 1826.5
1993-08-23 2210 2210 2190 2190 16000 1809.9
1993-08-24 2200 2200 2200 2200 2000 1818.2
1993-08-25 2200 2220 2200 2220 6000 1834.7
1993-08-26 2200 2200 2180 2180 41000 1801.7
1993-08-27 2180 2180 2160 2180 4000 1801.7
1993-08-30 2180 2190 2180 2180 36000 1801.7
1993-08-31 2190 2190 2190 2190 15000 1809.9
1993-09-01 2200 2200 2200 2200 16000 1818.2
1993-09-02 2220 2280 2220 2250 116000 1859.5
1993-09-03 2260 2280 2250 2250 71000 1859.5
1993-09-06 2250 2270 2250 2250 46000 1859.5
1993-09-07 2250 2250 2230 2230 37000 1843
1993-09-08 2210 2210 2180 2200 26000 1818.2
1993-09-09 2200 2200 2190 2200 27000 1818.2
1993-09-10 2200 2240 2200 2220 58000 1834.7
1993-09-13 2220 2300 2220 2300 95000 1900.8
1993-09-14 2300 2310 2280 2300 80000 1900.8
1993-09-16 2340 2340 2300 2300 26000 1900.8
1993-09-17 2310 2310 2300 2300 57000 1900.8
1993-09-20 2300 2300 2280 2290 61000 1892.6
1993-09-21 2340 2360 2330 2360 60000 1950.4
1993-09-22 2350 2360 2320 2350 21000 1942.2
1993-09-24 2320 2400 2320 2400 14000 1983.5
1993-09-27 2320 2320 2300 2320 21000 1917.4
1993-09-28 2300 2300 2300 2300 8000 1900.8
1993-09-29 2300 2350 2300 2350 7000 1942.2
1993-09-30 2300 2310 2300 2310 5000 1909.1
1993-10-01 2310 2350 2310 2350 26000 1942.2
1993-10-04 2400 2450 2400 2420 62000 2000
1993-10-05 2410 2420 2370 2370 43000 1958.7
1993-10-06 2320 2370 2320 2370 12000 1958.7
1993-10-07 2360 2400 2360 2400 13000 1983.5
1993-10-08 2370 2420 2370 2420 35000 2000
1993-10-12 2430 2430 2400 2420 64000 2000
1993-10-13 2440 2440 2350 2350 25000 1942.2
1993-10-14 2390 2390 2350 2350 5000 1942.2
1993-10-15 2360 2400 2360 2400 5000 1983.5
1993-10-18 2400 2400 2400 2400 1000 1983.5
1993-10-19 2360 2360 2350 2350 15000 1942.2
1993-10-20 2370 2370 2360 2360 5000 1950.4
1993-10-21 2370 2370 2360 2370 32000 1958.7
1993-10-22 2360 2360 2320 2320 11000 1917.4
1993-10-25 2330 2330 2320 2320 53000 1917.4
1993-10-26 2320 2340 2310 2310 60000 1909.1
1993-10-27 2300 2300 2300 2300 19000 1900.8
1993-10-29 2300 2320 2300 2310 14000 1909.1
1993-11-01 2300 2300 2290 2290 2000 1892.6
1993-11-02 2300 2300 2300 2300 4000 1900.8
1993-11-04 2300 2300 2300 2300 13000 1900.8
1993-11-05 2290 2290 2180 2250 11000 1859.5
1993-11-08 2260 2260 2260 2260 1000 1867.8
1993-11-09 2290 2310 2260 2260 80000 1867.8
1993-11-10 2260 2270 2260 2270 17000 1876
1993-11-11 2280 2280 2280 2280 2000 1884.3
1993-11-12 2290 2320 2290 2320 22000 1917.4
1993-11-15 2320 2320 2180 2180 31000 1801.7
1993-11-16 2220 2220 2210 2210 3000 1826.5
1993-11-17 2220 2220 2210 2210 14000 1826.5
1993-11-18 2210 2220 2210 2220 3000 1834.7
1993-11-19 2220 2230 2220 2230 8000 1843
1993-11-22 2240 2240 2230 2230 18000 1843
1993-11-24 2220 2240 2200 2230 36000 1843
1993-11-25 2200 2200 2180 2180 8000 1801.7
1993-11-26 2180 2180 2040 2040 39000 1686
1993-11-29 2040 2040 1950 1950 34000 1611.6
1993-11-30 1950 2020 1950 1980 5000 1636.4
1993-12-01 1970 2020 1970 2020 7000 1669.4
1993-12-02 2190 2190 2150 2150 17000 1776.9
1993-12-03 2090 2090 2090 2090 3000 1727.3
1993-12-06 2080 2080 1950 1960 13000 1619.8
1993-12-07 1960 1980 1950 1980 29000 1636.4
1993-12-08 1980 2010 1960 1960 24000 1619.8
1993-12-09 2000 2040 2000 2000 8000 1652.9
1993-12-10 2040 2080 2040 2080 20000 1719
1993-12-13 2080 2080 2080 2080 3000 1719
1993-12-14 2090 2100 2080 2080 6000 1719
1993-12-15 2080 2100 2070 2100 13000 1735.5
1993-12-16 2200 2250 2200 2250 32000 1859.5
1993-12-17 2250 2290 2250 2290 6000 1892.6
1993-12-20 2290 2290 2200 2220 9000 1834.7
1993-12-21 2190 2290 2190 2290 18000 1892.6
1993-12-22 2280 2300 2280 2300 17000 1900.8
1993-12-24 2260 2350 2260 2350 17000 1942.2
1993-12-27 2280 2330 2280 2330 9000 1925.6
1993-12-28 2260 2300 2260 2300 7000 1900.8
1993-12-29 2300 2300 2280 2300 13000 1900.8
1993-12-30 2300 2330 2300 2310 7000 1909.1


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。