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
1995-01-04 2630 2650 2630 2650 9000 2190.1
1995-01-05 2650 2650 2640 2650 19000 2190.1
1995-01-06 2620 2650 2620 2650 18000 2190.1
1995-01-09 2650 2700 2650 2700 92000 2231.4
1995-01-10 2700 2700 2700 2700 16000 2231.4
1995-01-11 2700 2750 2700 2750 25000 2272.7
1995-01-12 2780 2780 2770 2780 7000 2297.5
1995-01-13 2750 2750 2720 2740 39000 2264.5
1995-01-17 2720 2720 2700 2700 23000 2231.4
1995-01-18 2680 2680 2650 2650 5000 2190.1
1995-01-19 2650 2650 2620 2620 14000 2165.3
1995-01-20 2650 2650 2650 2650 2000 2190.1
1995-01-23 2610 2610 2500 2500 2000 2066.1
1995-01-24 2450 2450 2440 2440 9000 2016.5
1995-01-25 2440 2440 2440 2440 24000 2016.5
1995-01-26 2440 2440 2300 2300 6000 1900.8
1995-01-27 2330 2420 2300 2300 38000 1900.8
1995-01-30 2350 2350 2330 2330 2000 1925.6
1995-01-31 2330 2330 2250 2260 9000 1867.8
1995-02-01 2250 2250 2200 2200 4000 1818.2
1995-02-02 2230 2230 2150 2150 54000 1776.9
1995-02-03 2100 2110 2100 2100 21000 1735.5
1995-02-06 2180 2180 2180 2180 21000 1801.7
1995-02-07 2200 2200 2180 2180 60000 1801.7
1995-02-08 2200 2230 2200 2230 16000 1843
1995-02-09 2250 2270 2240 2240 14000 1851.2
1995-02-10 2260 2280 2240 2280 13000 1884.3
1995-02-13 2280 2280 2260 2260 7000 1867.8
1995-02-14 2250 2280 2240 2240 11000 1851.2
1995-02-15 2160 2160 2160 2160 8000 1785.1
1995-02-16 2180 2180 2100 2100 18000 1735.5
1995-02-17 2090 2100 2040 2060 31000 1702.5
1995-02-20 2100 2100 2100 2100 12000 1735.5
1995-02-21 2110 2120 2100 2120 7000 1752.1
1995-02-22 2110 2110 2100 2100 57000 1735.5
1995-02-23 2100 2120 2100 2100 32000 1735.5
1995-02-24 2110 2150 2100 2110 44000 1743.8
1995-02-27 2050 2060 2050 2050 12000 1694.2
1995-02-28 2060 2060 2050 2060 16000 1702.5
1995-03-01 2060 2080 2060 2060 16000 1702.5
1995-03-02 2100 2190 2100 2190 17000 1809.9
1995-03-03 2100 2170 2100 2170 7000 1793.4
1995-03-06 2160 2160 2140 2150 6000 1776.9
1995-03-07 2050 2100 2050 2100 32000 1735.5
1995-03-08 2020 2020 2000 2020 11000 1669.4
1995-03-09 2020 2050 2020 2050 14000 1694.2
1995-03-10 2000 2020 2000 2020 12000 1669.4
1995-03-13 2020 2020 1950 1950 7000 1611.6
1995-03-14 1980 1980 1960 1970 45000 1628.1
1995-03-15 1970 2050 1960 2000 16000 1652.9
1995-03-16 2040 2040 2000 2000 33000 1652.9
1995-03-17 2040 2040 1960 1960 14000 1619.8
1995-03-20 1930 1930 1930 1930 1000 1595
1995-03-22 1940 1940 1910 1920 20000 1586.8
1995-03-23 1860 1860 1860 1860 2000 1537.2
1995-03-24 1810 1810 1800 1800 9000 1487.6
1995-03-27 1800 1820 1780 1780 18000 1471.1
1995-03-28 1900 1920 1900 1920 14000 1586.8
1995-03-29 1950 2000 1950 1980 12000 1636.4
1995-03-30 2010 2010 1960 1990 41000 1644.6
1995-03-31 2010 2010 1940 1980 29000 1636.4
1995-04-03 1950 1950 1890 1890 8000 1562
1995-04-04 1920 1920 1900 1920 17000 1586.8
1995-04-05 1890 1910 1890 1890 22000 1562
1995-04-07 1870 1870 1870 1870 3000 1545.5
1995-04-10 1870 1870 1850 1850 3000 1528.9
1995-04-11 1860 1880 1850 1870 11000 1545.5
1995-04-12 1900 1900 1890 1890 3000 1562
1995-04-13 1880 1880 1810 1810 22000 1495.9
1995-04-14 1800 1800 1730 1730 23000 1429.8
1995-04-17 1740 1740 1700 1700 37000 1405
1995-04-18 1680 1710 1680 1710 18000 1413.2
1995-04-19 1680 1700 1680 1700 7000 1405
1995-04-20 1710 1710 1700 1710 17000 1413.2
1995-04-21 1740 1780 1740 1780 42000 1471.1
1995-04-24 1780 1780 1760 1780 17000 1471.1
1995-04-25 1750 1780 1750 1750 9000 1446.3
1995-04-26 1750 1760 1750 1760 7000 1454.6
1995-04-27 1780 1820 1780 1780 43000 1471.1
1995-04-28 1780 1800 1760 1790 12000 1479.3
1995-05-01 1780 1780 1780 1780 6000 1471.1
1995-05-02 1780 1790 1770 1770 41000 1462.8
1995-05-08 1780 1780 1770 1770 47000 1462.8
1995-05-09 1780 1780 1750 1750 14000 1446.3
1995-05-10 1740 1740 1680 1680 7000 1388.4
1995-05-11 1700 1700 1660 1660 36000 1371.9
1995-05-12 1670 1670 1600 1610 50000 1330.6
1995-05-15 1610 1640 1580 1630 42000 1347.1
1995-05-16 1620 1630 1590 1590 45000 1314.1
1995-05-17 1600 1620 1600 1600 16000 1322.3
1995-05-18 1650 1650 1580 1580 29000 1305.8
1995-05-19 1610 1610 1560 1570 75000 1297.5
1995-05-22 1600 1620 1580 1580 12000 1305.8
1995-05-23 1580 1600 1580 1600 18000 1322.3
1995-05-24 1600 1610 1600 1600 36000 1322.3
1995-05-25 1630 1650 1630 1650 11000 1363.6
1995-05-26 1630 1650 1630 1650 57000 1363.6
1995-05-29 1650 1660 1640 1650 35000 1363.6
1995-05-31 1680 1690 1660 1690 18000 1396.7
1995-06-01 1690 1760 1690 1740 71000 1438
1995-06-02 1800 1840 1800 1820 70000 1504.1
1995-06-05 1790 1820 1790 1820 23000 1504.1
1995-06-06 1820 1830 1800 1810 23000 1495.9
1995-06-07 1810 1820 1800 1800 73000 1487.6
1995-06-08 1800 1810 1790 1800 35000 1487.6
1995-06-09 1800 1810 1800 1810 11000 1495.9
1995-06-12 1800 1800 1770 1800 59000 1487.6
1995-06-13 1800 1800 1790 1790 30000 1479.3
1995-06-14 1770 1780 1750 1750 36000 1446.3
1995-06-15 1750 1750 1730 1750 51000 1446.3
1995-06-16 1750 1750 1730 1750 13000 1446.3
1995-06-19 1740 1750 1730 1750 7000 1446.3
1995-06-20 1740 1780 1740 1780 4000 1471.1
1995-06-21 1770 1830 1770 1830 41000 1512.4
1995-06-22 1850 1870 1850 1850 29000 1528.9
1995-06-23 1860 1900 1850 1900 62000 1570.3
1995-06-26 1890 1990 1890 1970 49000 1628.1
1995-06-27 1960 1960 1930 1940 21000 1603.3
1995-06-28 1950 1990 1940 1980 79000 1636.4
1995-06-29 1990 2050 1990 2020 65000 1669.4
1995-06-30 2020 2020 1990 2000 64000 1652.9
1995-07-03 1960 2000 1960 2000 25000 1652.9
1995-07-04 2000 2000 1970 1970 24000 1628.1
1995-07-05 1960 1990 1960 1990 17000 1644.6
1995-07-06 2000 2000 1990 2000 14000 1652.9
1995-07-07 2000 2090 2000 2050 59000 1694.2
1995-07-10 2130 2130 2100 2100 29000 1735.5
1995-07-11 2100 2130 2070 2130 16000 1760.3
1995-07-12 2230 2250 2220 2240 128000 1851.2
1995-07-13 2250 2410 2250 2400 66000 1983.5
1995-07-14 2340 2340 2300 2310 17000 1909.1
1995-07-17 2280 2280 2230 2250 26000 1859.5
1995-07-18 2260 2310 2200 2200 87000 1818.2
1995-07-19 2180 2180 2120 2140 47000 1768.6
1995-07-20 2150 2160 2130 2130 14000 1760.3
1995-07-21 2150 2160 2150 2150 43000 1776.9
1995-07-24 2150 2150 2120 2140 22000 1768.6
1995-07-25 2120 2130 2100 2120 41000 1752.1
1995-07-26 2110 2140 2100 2140 38000 1768.6
1995-07-27 2180 2260 2180 2260 27000 1867.8
1995-07-28 2260 2280 2260 2280 31000 1884.3
1995-07-31 2290 2330 2280 2330 22000 1925.6
1995-08-01 2330 2360 2310 2310 44000 1909.1
1995-08-02 2300 2350 2290 2350 67000 1942.2
1995-08-03 2390 2460 2380 2430 71000 2008.3
1995-08-04 2420 2440 2420 2420 81000 2000
1995-08-07 2420 2440 2410 2410 30000 1991.7
1995-08-08 2410 2420 2400 2420 57000 2000
1995-08-09 2420 2520 2420 2500 43000 2066.1
1995-08-10 2510 2520 2420 2420 92000 2000
1995-08-11 2440 2450 2400 2420 50000 2000
1995-08-14 2400 2420 2390 2400 55000 1983.5
1995-08-15 2370 2480 2370 2480 18000 2049.6
1995-08-16 2470 2580 2470 2550 209000 2107.4
1995-08-17 2540 2540 2540 2540 3000 2099.2
1995-08-18 2500 2520 2480 2500 283000 2066.1
1995-08-21 2460 2500 2460 2500 67000 2066.1
1995-08-22 2500 2500 2490 2490 162000 2057.9
1995-08-23 2480 2490 2460 2460 88000 2033.1
1995-08-24 2500 2680 2500 2650 193000 2190.1
1995-08-25 2690 2800 2690 2700 272000 2231.4
1995-08-28 2730 2730 2640 2650 52000 2190.1
1995-08-29 2690 2750 2680 2740 83000 2264.5
1995-08-30 2750 2760 2740 2750 94000 2272.7
1995-08-31 2720 2720 2690 2700 20000 2231.4
1995-09-01 2660 2800 2660 2750 120000 2272.7
1995-09-04 2790 2800 2710 2710 22000 2239.7
1995-09-05 2710 2730 2710 2710 36000 2239.7
1995-09-06 2730 2900 2730 2850 89000 2355.4
1995-09-07 2810 2870 2810 2870 45000 2371.9
1995-09-08 2800 2890 2800 2840 76000 2347.1
1995-09-11 2870 2980 2850 2980 65000 2462.8
1995-09-12 3000 3060 2930 2930 86000 2421.5
1995-09-13 2930 2970 2930 2930 22000 2421.5
1995-09-14 2930 2980 2900 2950 74000 2438
1995-09-18 2970 2970 2880 2880 46000 2380.2
1995-09-19 2880 2900 2840 2900 39000 2396.7
1995-09-20 2940 2940 2800 2800 39000 2314.1
1995-09-21 2760 2760 2730 2760 23000 2281
1995-09-22 2720 2730 2680 2700 25000 2231.4
1995-09-25 2660 2660 2650 2650 17000 2190.1
1995-09-26 2670 2730 2620 2730 19000 2256.2
1995-09-27 2850 2940 2830 2930 164000 2421.5
1995-09-28 2940 2940 2880 2890 193000 2388.4
1995-09-29 2900 2910 2860 2860 44000 2363.6
1995-10-02 2860 2860 2850 2860 20000 2363.6
1995-10-03 2850 2860 2800 2860 12000 2363.6
1995-10-04 2900 2920 2850 2850 47000 2355.4
1995-10-05 2840 2860 2790 2860 27000 2363.6
1995-10-06 2860 2870 2850 2850 19000 2355.4
1995-10-09 2860 2900 2860 2860 35000 2363.6
1995-10-11 2790 2810 2790 2800 44000 2314.1
1995-10-12 2840 2850 2840 2850 34000 2355.4
1995-10-13 2810 2860 2810 2860 17000 2363.6
1995-10-16 2780 2780 2780 2780 2000 2297.5
1995-10-17 2860 2910 2860 2910 26000 2405
1995-10-18 2910 2910 2900 2900 70000 2396.7
1995-10-19 2900 2950 2900 2940 42000 2429.8
1995-10-20 2940 2940 2890 2910 21000 2405
1995-10-23 2920 3000 2910 2980 130000 2462.8
1995-10-24 2970 3000 2960 2960 25000 2446.3
1995-10-25 2950 2950 2950 2950 7000 2438
1995-10-26 2980 2980 2910 2910 44000 2405
1995-10-27 2830 2860 2830 2860 23000 2363.6
1995-10-30 2860 2860 2850 2850 19000 2355.4
1995-10-31 2830 2830 2770 2770 14000 2289.3
1995-11-01 2820 2900 2810 2900 75000 2396.7
1995-11-02 2940 2980 2930 2970 48000 2454.6
1995-11-06 2970 3140 2970 3110 191000 2570.3
1995-11-07 3140 3140 3070 3080 119000 2545.5
1995-11-08 3060 3070 3020 3050 40000 2520.7
1995-11-09 3050 3060 3020 3020 52000 2495.9
1995-11-10 3010 3030 3000 3030 25000 2504.1
1995-11-13 3000 3020 2920 2930 21000 2421.5
1995-11-14 2930 2930 2890 2930 30000 2421.5
1995-11-15 2890 2900 2790 2790 16000 2305.8
1995-11-16 2800 2850 2790 2850 32000 2355.4
1995-11-17 2850 2850 2790 2800 43000 2314.1
1995-11-20 2760 2830 2760 2800 27000 2314.1
1995-11-21 2800 2800 2790 2800 24000 2314.1
1995-11-22 2800 2800 2740 2750 16000 2272.7
1995-11-24 2710 2720 2670 2670 16000 2206.6
1995-11-27 2700 2730 2700 2730 66000 2256.2
1995-11-28 2740 2800 2730 2780 57000 2297.5
1995-11-29 2800 2800 2770 2770 48000 2289.3
1995-11-30 2790 2790 2760 2780 29000 2297.5
1995-12-01 2800 2870 2790 2860 43000 2363.6
1995-12-04 2940 2940 2860 2900 35000 2396.7
1995-12-05 2870 2930 2870 2930 17000 2421.5
1995-12-06 2890 2920 2830 2870 15000 2371.9
1995-12-07 2830 2920 2820 2920 73000 2413.2
1995-12-08 2840 2880 2840 2880 22000 2380.2
1995-12-11 2880 2880 2840 2850 23000 2355.4
1995-12-12 2810 2820 2770 2800 27000 2314.1
1995-12-13 2790 2800 2720 2740 41000 2264.5
1995-12-14 2700 2780 2620 2620 31000 2165.3
1995-12-15 2700 2740 2650 2740 59000 2264.5
1995-12-18 2720 2720 2700 2710 23000 2239.7
1995-12-19 2650 2650 2600 2610 24000 2157
1995-12-20 2620 2650 2620 2650 51000 2190.1
1995-12-21 2650 2650 2600 2600 54000 2148.8
1995-12-22 2680 2680 2620 2650 45000 2190.1
1995-12-25 2620 2650 2620 2650 35000 2190.1
1995-12-26 2690 2690 2640 2650 26000 2190.1
1995-12-27 2690 2690 2650 2660 56000 2198.4
1995-12-28 2700 2710 2670 2710 38000 2239.7
1995-12-29 2700 2700 2700 2700 2000 2231.4


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。