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
1994-01-04 2300 2310 2300 2310 4000 1909.1
1994-01-05 2320 2350 2320 2350 16000 1942.2
1994-01-06 2330 2380 2330 2370 76000 1958.7
1994-01-07 2350 2400 2350 2400 12000 1983.5
1994-01-10 2390 2390 2390 2390 2000 1975.2
1994-01-11 2390 2390 2390 2390 10000 1975.2
1994-01-12 2370 2370 2300 2360 18000 1950.4
1994-01-13 2320 2360 2320 2340 11000 1933.9
1994-01-14 2340 2360 2330 2340 34000 1933.9
1994-01-17 2380 2380 2340 2380 18000 1966.9
1994-01-18 2380 2420 2380 2410 57000 1991.7
1994-01-19 2430 2510 2430 2510 103000 2074.4
1994-01-20 2520 2520 2480 2520 66000 2082.7
1994-01-21 2500 2500 2460 2500 17000 2066.1
1994-01-24 2410 2410 2410 2410 6000 1991.7
1994-01-25 2410 2420 2410 2420 43000 2000
1994-01-26 2500 2500 2490 2500 22000 2066.1
1994-01-27 2500 2500 2500 2500 3000 2066.1
1994-01-28 2470 2600 2470 2560 86000 2115.7
1994-01-31 2610 2840 2610 2840 165000 2347.1
1994-02-01 2800 2850 2770 2800 130000 2314.1
1994-02-02 2780 2780 2620 2650 77000 2190.1
1994-02-03 2600 2600 2550 2550 11000 2107.4
1994-02-04 2610 2650 2600 2600 12000 2148.8
1994-02-07 2550 2560 2550 2560 3000 2115.7
1994-02-08 2600 2680 2600 2650 57000 2190.1
1994-02-09 2640 2650 2640 2650 12000 2190.1
1994-02-10 2650 2700 2650 2690 27000 2223.1
1994-02-14 2700 2700 2680 2700 28000 2231.4
1994-02-15 2670 2670 2590 2610 36000 2157
1994-02-16 2650 2700 2650 2700 19000 2231.4
1994-02-17 2660 2690 2660 2690 32000 2223.1
1994-02-18 2650 2760 2650 2760 123000 2281
1994-02-21 2740 2740 2730 2740 21000 2264.5
1994-02-22 2750 2850 2710 2800 126000 2314.1
1994-02-23 2800 2910 2800 2900 186000 2396.7
1994-02-24 2940 3010 2920 2920 252000 2413.2
1994-02-25 2880 2970 2880 2920 328000 2413.2
1994-02-28 2920 2920 2850 2880 231000 2380.2
1994-03-01 2920 2920 2880 2910 45000 2405
1994-03-02 2900 2900 2840 2840 20000 2347.1
1994-03-03 2850 2850 2820 2850 31000 2355.4
1994-03-04 2850 2880 2820 2860 28000 2363.6
1994-03-07 2860 2860 2820 2820 31000 2330.6
1994-03-08 2810 2810 2780 2780 13000 2297.5
1994-03-09 2780 2780 2760 2770 24000 2289.3
1994-03-10 2760 2760 2750 2760 10000 2281
1994-03-11 2810 2810 2790 2790 33000 2305.8
1994-03-14 2800 2820 2800 2820 10000 2330.6
1994-03-15 2800 2820 2800 2800 54000 2314.1
1994-03-16 2820 2820 2800 2800 27000 2314.1
1994-03-17 2840 2840 2800 2800 49000 2314.1
1994-03-18 2820 2820 2820 2820 4000 2330.6
1994-03-22 2810 2810 2800 2800 14000 2314.1
1994-03-23 2820 2820 2780 2800 37000 2314.1
1994-03-24 2800 2900 2780 2890 37000 2388.4
1994-03-25 2850 2850 2800 2800 28000 2314.1
1994-03-28 2850 2850 2810 2810 11000 2322.3
1994-03-29 2810 2850 2810 2850 21000 2355.4
1994-03-30 2830 2830 2750 2830 48000 2338.8
1994-03-31 2750 2750 2750 2750 2000 2272.7
1994-04-01 2710 2750 2710 2750 9000 2272.7
1994-04-04 2790 2790 2750 2750 16000 2272.7
1994-04-05 2710 2750 2710 2750 34000 2272.7
1994-04-06 2760 2760 2760 2760 5000 2281
1994-04-07 2730 2730 2710 2720 41000 2247.9
1994-04-08 2720 2720 2670 2670 5000 2206.6
1994-04-12 2650 2650 2630 2650 19000 2190.1
1994-04-13 2610 2610 2610 2610 5000 2157
1994-04-14 2650 2680 2650 2650 85000 2190.1
1994-04-15 2660 2660 2640 2640 33000 2181.8
1994-04-18 2650 2670 2640 2640 40000 2181.8
1994-04-19 2600 2620 2560 2600 72000 2148.8
1994-04-20 2620 2620 2510 2520 10000 2082.7
1994-04-21 2510 2520 2510 2520 22000 2082.7
1994-04-22 2500 2520 2500 2520 39000 2082.7
1994-04-25 2500 2500 2440 2450 45000 2024.8
1994-04-27 2500 2500 2490 2500 24000 2066.1
1994-04-28 2570 2600 2510 2510 12000 2074.4
1994-05-02 2490 2490 2450 2450 12000 2024.8
1994-05-06 2530 2530 2520 2520 10000 2082.7
1994-05-09 2520 2560 2520 2560 13000 2115.7
1994-05-10 2560 2560 2530 2560 29000 2115.7
1994-05-11 2680 2680 2600 2610 61000 2157
1994-05-12 2590 2600 2540 2540 24000 2099.2
1994-05-13 2560 2600 2560 2590 15000 2140.5
1994-05-16 2550 2590 2550 2590 48000 2140.5
1994-05-17 2560 2590 2560 2590 29000 2140.5
1994-05-18 2590 2620 2540 2550 49000 2107.4
1994-05-19 2530 2550 2520 2550 19000 2107.4
1994-05-20 2550 2560 2520 2520 20000 2082.7
1994-05-23 2540 2600 2540 2600 14000 2148.8
1994-05-24 2580 2620 2580 2600 18000 2148.8
1994-05-25 2600 2600 2580 2580 19000 2132.2
1994-05-26 2580 2580 2580 2580 9000 2132.2
1994-05-27 2600 2650 2590 2650 44000 2190.1
1994-05-30 2720 2720 2650 2650 26000 2190.1
1994-05-31 2650 2720 2650 2720 20000 2247.9
1994-06-01 2700 2720 2700 2720 23000 2247.9
1994-06-02 2710 2720 2710 2720 32000 2247.9
1994-06-03 2700 2700 2660 2680 15000 2214.9
1994-06-06 2690 2690 2680 2680 18000 2214.9
1994-06-07 2640 2660 2640 2660 17000 2198.4
1994-06-08 2660 2750 2660 2750 40000 2272.7
1994-06-09 2710 2750 2710 2710 133000 2239.7
1994-06-10 2670 2700 2670 2690 119000 2223.1
1994-06-13 2680 2690 2640 2640 88000 2181.8
1994-06-14 2600 2620 2580 2600 60000 2148.8
1994-06-15 2560 2700 2560 2670 89000 2206.6
1994-06-16 2710 2790 2700 2780 73000 2297.5
1994-06-17 2820 2950 2820 2900 150000 2396.7
1994-06-20 2950 2950 2850 2860 50000 2363.6
1994-06-21 2850 2870 2820 2850 28000 2355.4
1994-06-22 2770 2840 2770 2830 21000 2338.8
1994-06-23 2830 2840 2800 2800 13000 2314.1
1994-06-24 2800 2800 2800 2800 1000 2314.1
1994-06-27 2760 2770 2760 2770 4000 2289.3
1994-06-28 2810 2820 2800 2810 13000 2322.3
1994-06-29 2810 2820 2810 2820 2000 2330.6
1994-06-30 2850 2900 2850 2880 52000 2380.2
1994-07-01 2890 2940 2880 2880 32000 2380.2
1994-07-04 2900 2920 2880 2890 64000 2388.4
1994-07-05 2870 2910 2870 2890 14000 2388.4
1994-07-06 2870 2870 2820 2820 10000 2330.6
1994-07-07 2800 2800 2790 2790 13000 2305.8
1994-07-08 2790 2800 2760 2790 19000 2305.8
1994-07-11 2780 2800 2780 2800 23000 2314.1
1994-07-12 2840 2840 2800 2800 41000 2314.1
1994-07-13 2760 2800 2760 2770 41000 2289.3
1994-07-14 2800 2800 2770 2800 15000 2314.1
1994-07-15 2810 2810 2800 2800 22000 2314.1
1994-07-18 2760 2760 2760 2760 10000 2281
1994-07-19 2760 2760 2720 2730 13000 2256.2
1994-07-20 2800 2800 2740 2740 18000 2264.5
1994-07-21 2740 2750 2730 2740 33000 2264.5
1994-07-22 2740 2740 2700 2700 24000 2231.4
1994-07-25 2650 2650 2610 2610 5000 2157
1994-07-26 2650 2650 2640 2640 3000 2181.8
1994-07-27 2650 2650 2610 2640 22000 2181.8
1994-07-28 2710 2710 2660 2710 51000 2239.7
1994-07-29 2700 2720 2690 2700 21000 2231.4
1994-08-01 2700 2700 2670 2670 9000 2206.6
1994-08-02 2700 2700 2700 2700 13000 2231.4
1994-08-03 2710 2710 2700 2700 15000 2231.4
1994-08-04 2750 2750 2750 2750 2000 2272.7
1994-08-05 2750 2790 2750 2780 21000 2297.5
1994-08-08 2750 2800 2750 2780 7000 2297.5
1994-08-09 2790 2850 2790 2850 59000 2355.4
1994-08-10 2850 3020 2840 2960 295000 2446.3
1994-08-11 3000 3000 2950 2950 110000 2438
1994-08-12 2930 2950 2910 2910 22000 2405
1994-08-15 2900 2900 2890 2890 11000 2388.4
1994-08-16 2850 2940 2850 2920 14000 2413.2
1994-08-17 2910 2990 2910 2990 103000 2471.1
1994-08-18 2980 2990 2950 2960 90000 2446.3
1994-08-19 2960 2960 2940 2940 42000 2429.8
1994-08-22 2940 2960 2920 2920 6000 2413.2
1994-08-23 2880 2900 2880 2900 9000 2396.7
1994-08-24 2860 2900 2860 2890 12000 2388.4
1994-08-25 2890 2890 2840 2850 62000 2355.4
1994-08-26 2860 2890 2850 2890 27000 2388.4
1994-08-29 2910 2920 2900 2910 25000 2405
1994-08-30 2950 2950 2870 2870 63000 2371.9
1994-08-31 2850 2850 2820 2820 53000 2330.6
1994-09-01 2810 2860 2810 2820 44000 2330.6
1994-09-02 2810 2820 2800 2810 45000 2322.3
1994-09-05 2800 2800 2770 2770 19000 2289.3
1994-09-06 2780 2780 2720 2720 18000 2247.9
1994-09-07 2710 2720 2710 2710 14000 2239.7
1994-09-08 2720 2730 2700 2700 14000 2231.4
1994-09-09 2700 2730 2700 2700 28000 2231.4
1994-09-12 2710 2710 2700 2700 8000 2231.4
1994-09-13 2700 2700 2690 2700 25000 2231.4
1994-09-14 2660 2660 2650 2650 13000 2190.1
1994-09-16 2660 2660 2660 2660 5000 2198.4
1994-09-19 2660 2660 2650 2650 7000 2190.1
1994-09-20 2690 2690 2660 2660 6000 2198.4
1994-09-21 2630 2680 2630 2650 27000 2190.1
1994-09-22 2630 2650 2610 2650 34000 2190.1
1994-09-26 2650 2650 2620 2620 3000 2165.3
1994-09-27 2620 2620 2600 2600 18000 2148.8
1994-09-28 2600 2600 2560 2600 31000 2148.8
1994-09-29 2600 2640 2600 2640 16000 2181.8
1994-09-30 2640 2700 2640 2700 11000 2231.4
1994-10-03 2750 2800 2750 2750 14000 2272.7
1994-10-04 2750 2750 2700 2700 17000 2231.4
1994-10-05 2650 2650 2600 2620 7000 2165.3
1994-10-06 2580 2630 2580 2620 6000 2165.3
1994-10-07 2600 2620 2600 2620 11000 2165.3
1994-10-11 2640 2640 2620 2630 31000 2173.6
1994-10-12 2650 2750 2650 2740 76000 2264.5
1994-10-13 2700 2800 2700 2800 74000 2314.1
1994-10-14 2800 2850 2780 2850 116000 2355.4
1994-10-17 2850 2900 2850 2900 35000 2396.7
1994-10-18 2890 2890 2810 2850 39000 2355.4
1994-10-19 2850 2850 2850 2850 10000 2355.4
1994-10-20 2840 2850 2810 2840 12000 2347.1
1994-10-21 2720 2720 2720 2720 1000 2247.9
1994-10-24 2730 2730 2730 2730 6000 2256.2
1994-10-25 2730 2730 2720 2720 36000 2247.9
1994-10-26 2720 2730 2670 2720 17000 2247.9
1994-10-27 2720 2730 2720 2730 7000 2256.2
1994-10-28 2730 2730 2700 2700 17000 2231.4
1994-10-31 2720 2720 2720 2720 10000 2247.9
1994-11-01 2720 2730 2720 2720 29000 2247.9
1994-11-02 2730 2730 2700 2700 25000 2231.4
1994-11-04 2710 2710 2700 2700 27000 2231.4
1994-11-07 2700 2720 2700 2720 14000 2247.9
1994-11-08 2720 2730 2720 2720 35000 2247.9
1994-11-09 2680 2720 2660 2680 22000 2214.9
1994-11-10 2680 2690 2680 2680 26000 2214.9
1994-11-11 2690 2690 2650 2680 20000 2214.9
1994-11-14 2690 2690 2690 2690 3000 2223.1
1994-11-15 2700 2710 2690 2690 19000 2223.1
1994-11-16 2700 2700 2700 2700 7000 2231.4
1994-11-17 2700 2700 2690 2700 8000 2231.4
1994-11-18 2740 2740 2700 2740 21000 2264.5
1994-11-21 2750 2750 2700 2700 33000 2231.4
1994-11-22 2680 2680 2670 2680 21000 2214.9
1994-11-24 2680 2680 2680 2680 11000 2214.9
1994-11-25 2690 2690 2690 2690 4000 2223.1
1994-11-28 2680 2690 2680 2680 7000 2214.9
1994-11-29 2690 2690 2690 2690 5000 2223.1
1994-11-30 2690 2750 2690 2750 23000 2272.7
1994-12-01 2740 2750 2720 2720 78000 2247.9
1994-12-02 2730 2730 2690 2690 18000 2223.1
1994-12-05 2700 2700 2690 2690 15000 2223.1
1994-12-06 2690 2720 2690 2700 53000 2231.4
1994-12-07 2700 2710 2690 2710 18000 2239.7
1994-12-08 2710 2740 2700 2700 9000 2231.4
1994-12-09 2740 2740 2690 2690 5000 2223.1
1994-12-12 2690 2690 2690 2690 5000 2223.1
1994-12-13 2690 2690 2680 2690 27000 2223.1
1994-12-14 2690 2730 2690 2700 33000 2231.4
1994-12-15 2680 2700 2680 2680 11000 2214.9
1994-12-16 2700 2700 2650 2680 15000 2214.9
1994-12-19 2680 2690 2640 2640 96000 2181.8
1994-12-20 2640 2650 2640 2650 90000 2190.1
1994-12-21 2650 2650 2590 2590 60000 2140.5
1994-12-22 2590 2650 2550 2650 96000 2190.1
1994-12-26 2650 2650 2600 2640 20000 2181.8
1994-12-27 2640 2640 2630 2640 12000 2181.8
1994-12-28 2640 2650 2610 2610 20000 2157
1994-12-29 2610 2640 2610 2610 11000 2157
1994-12-30 2630 2630 2630 2630 1000 2173.6


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。