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
1996-01-04 2810 2810 2790 2800 11000 2314.1
1996-01-05 2800 2850 2800 2850 43000 2355.4
1996-01-08 2850 2850 2800 2850 102000 2355.4
1996-01-09 2870 2880 2860 2870 40000 2371.9
1996-01-10 2850 2900 2850 2870 67000 2371.9
1996-01-11 2840 2840 2790 2790 17000 2305.8
1996-01-12 2830 2850 2790 2850 58000 2355.4
1996-01-16 2840 2840 2780 2820 24000 2330.6
1996-01-17 2850 2850 2780 2780 58000 2297.5
1996-01-18 2840 2840 2790 2790 15000 2305.8
1996-01-19 2830 2830 2780 2820 27000 2330.6
1996-01-22 2840 2840 2780 2780 18000 2297.5
1996-01-23 2820 2820 2800 2800 18000 2314.1
1996-01-24 2820 2820 2790 2790 23000 2305.8
1996-01-25 2800 2810 2780 2810 21000 2322.3
1996-01-26 2550 2640 2550 2600 5000 2363.6
1996-01-29 2640 2670 2620 2620 19000 2381.8
1996-01-30 2660 2660 2620 2620 10000 2381.8
1996-01-31 2630 2630 2600 2600 19000 2363.6
1996-02-01 2570 2600 2500 2500 17000 2272.7
1996-02-02 2550 2550 2510 2550 14000 2318.2
1996-02-05 2510 2510 2500 2500 6000 2272.7
1996-02-06 2480 2480 2450 2480 17000 2254.6
1996-02-07 2520 2640 2520 2640 18000 2400
1996-02-08 2650 2680 2600 2630 23000 2390.9
1996-02-09 2690 2690 2580 2600 36000 2363.6
1996-02-13 2640 2640 2590 2590 19000 2354.6
1996-02-14 2600 2610 2600 2610 14000 2372.7
1996-02-15 2580 2600 2580 2600 13000 2363.6
1996-02-16 2580 2600 2580 2580 24000 2345.5
1996-02-19 2580 2580 2580 2580 8000 2345.5
1996-02-20 2620 2640 2600 2640 24000 2400
1996-02-21 2650 2650 2610 2610 18000 2372.7
1996-02-22 2640 2650 2600 2600 80000 2363.6
1996-02-23 2610 2670 2610 2630 15000 2390.9
1996-02-26 2630 2630 2630 2630 1000 2390.9
1996-02-27 2620 2620 2590 2590 17000 2354.6
1996-02-28 2600 2600 2600 2600 2000 2363.6
1996-02-29 2650 2650 2610 2610 7000 2372.7
1996-03-01 2620 2680 2620 2650 31000 2409.1
1996-03-04 2690 2700 2670 2700 79000 2454.6
1996-03-05 2620 2690 2620 2650 8000 2409.1
1996-03-06 2640 2650 2600 2630 18000 2390.9
1996-03-07 2610 2610 2570 2570 94000 2336.4
1996-03-08 2560 2560 2500 2530 36000 2300
1996-03-11 2450 2450 2420 2420 5000 2200
1996-03-12 2470 2490 2460 2460 28000 2236.4
1996-03-13 2400 2400 2350 2350 31000 2136.4
1996-03-14 2350 2370 2350 2370 34000 2154.6
1996-03-15 2350 2360 2350 2350 18000 2136.4
1996-03-18 2340 2340 2200 2200 55000 2000
1996-03-19 2240 2280 2240 2260 79000 2054.6
1996-03-21 2300 2380 2290 2380 27000 2163.6
1996-03-22 2360 2400 2340 2360 47000 2145.5
1996-03-25 2290 2360 2290 2290 38000 2081.8
1996-03-26 2310 2360 2310 2320 19000 2109.1
1996-03-27 2320 2330 2320 2320 13000 2109.1
1996-03-28 2360 2360 2320 2330 53000 2118.2
1996-03-29 2390 2390 2340 2370 70000 2154.6
1996-04-01 2450 2490 2450 2480 66000 2254.6
1996-04-02 2440 2500 2440 2500 27000 2272.7
1996-04-03 2510 2520 2490 2500 32000 2272.7
1996-04-04 2490 2500 2450 2450 9000 2227.3
1996-04-05 2450 2480 2430 2480 55000 2254.6
1996-04-08 2480 2480 2440 2450 15000 2227.3
1996-04-09 2460 2570 2460 2570 54000 2336.4
1996-04-10 2570 2590 2570 2580 36000 2345.5
1996-04-11 2570 2570 2550 2560 9000 2327.3
1996-04-12 2580 2580 2540 2540 13000 2309.1
1996-04-15 2550 2550 2480 2480 27000 2254.6
1996-04-16 2520 2560 2500 2510 7000 2281.8
1996-04-17 2570 2580 2550 2550 30000 2318.2
1996-04-18 2570 2580 2550 2570 37000 2336.4
1996-04-19 2570 2580 2550 2570 23000 2336.4
1996-04-22 2580 2600 2570 2600 19000 2363.6
1996-04-23 2600 2600 2560 2560 19000 2327.3
1996-04-24 2560 2600 2560 2600 65000 2363.6
1996-04-25 2610 2650 2600 2650 94000 2409.1
1996-04-26 2630 2710 2600 2710 148000 2463.6
1996-04-30 2690 2700 2650 2680 26000 2436.4
1996-05-01 2650 2650 2630 2630 26000 2390.9
1996-05-02 2630 2640 2550 2640 78000 2400
1996-05-07 2600 2630 2570 2570 36000 2336.4
1996-05-08 2580 2630 2580 2630 48000 2390.9
1996-05-09 2620 2630 2590 2590 30000 2354.6
1996-05-10 2590 2590 2550 2550 16000 2318.2
1996-05-13 2570 2590 2570 2570 10000 2336.4
1996-05-14 2590 2590 2500 2550 16000 2318.2
1996-05-15 2560 2630 2550 2570 23000 2336.4
1996-05-16 2600 2600 2550 2550 22000 2318.2
1996-05-17 2550 2600 2550 2600 24000 2363.6
1996-05-20 2600 2600 2550 2550 19000 2318.2
1996-05-21 2510 2540 2510 2530 40000 2300
1996-05-22 2500 2550 2500 2540 28000 2309.1
1996-05-23 2500 2510 2450 2450 62000 2227.3
1996-05-24 2460 2460 2410 2410 71000 2190.9
1996-05-27 2420 2420 2400 2400 28000 2181.8
1996-05-28 2400 2420 2390 2420 7000 2200
1996-05-29 2440 2470 2410 2470 22000 2245.5
1996-05-30 2450 2480 2440 2470 13000 2245.5
1996-05-31 2450 2500 2450 2490 24000 2263.6
1996-06-03 2390 2420 2390 2390 29100 2172.7
1996-06-04 2510 2510 2490 2490 4800 2263.6
1996-06-05 2490 2540 2450 2500 55400 2272.7
1996-06-06 2500 2510 2410 2410 20400 2190.9
1996-06-07 2410 2480 2410 2480 14400 2254.6
1996-06-10 2460 2470 2460 2460 18300 2236.4
1996-06-11 2420 2450 2420 2420 7600 2200
1996-06-12 2420 2450 2400 2400 29600 2181.8
1996-06-13 2470 2470 2400 2400 12300 2181.8
1996-06-14 2380 2470 2380 2470 77500 2245.5
1996-06-17 2470 2540 2470 2490 74300 2263.6
1996-06-18 2530 2560 2500 2550 40500 2318.2
1996-06-19 2550 2600 2550 2560 52700 2327.3
1996-06-20 2600 2600 2570 2580 19900 2345.5
1996-06-21 2580 2580 2550 2560 16800 2327.3
1996-06-24 2560 2560 2520 2530 39800 2300
1996-06-25 2520 2530 2500 2500 46700 2272.7
1996-06-26 2570 2580 2550 2570 29000 2336.4
1996-06-27 2570 2570 2530 2540 28500 2309.1
1996-06-28 2540 2580 2540 2560 43400 2327.3
1996-07-01 2600 2600 2560 2560 11300 2327.3
1996-07-02 2560 2580 2510 2520 12400 2290.9
1996-07-03 2520 2520 2510 2510 11900 2281.8
1996-07-04 2580 2580 2520 2530 10500 2300
1996-07-05 2540 2540 2510 2510 41100 2281.8
1996-07-08 2520 2520 2450 2490 20500 2263.6
1996-07-09 2480 2500 2450 2500 83500 2272.7
1996-07-10 2500 2510 2470 2470 8900 2245.5
1996-07-11 2470 2480 2450 2460 37700 2236.4
1996-07-12 2480 2480 2450 2460 48800 2236.4
1996-07-15 2460 2500 2460 2500 36000 2272.7
1996-07-16 2470 2470 2400 2460 19100 2236.4
1996-07-17 2430 2440 2410 2440 25700 2218.2
1996-07-18 2480 2480 2450 2450 11300 2227.3
1996-07-19 2470 2470 2460 2460 6500 2236.4
1996-07-22 2440 2500 2440 2470 24300 2245.5
1996-07-23 2410 2450 2410 2440 81700 2218.2
1996-07-24 2410 2410 2380 2380 13000 2163.6
1996-07-25 2420 2420 2360 2400 11100 2181.8
1996-07-26 2410 2420 2400 2410 15000 2190.9
1996-07-29 2390 2390 2300 2300 24900 2090.9
1996-07-30 2300 2310 2260 2260 16500 2054.6
1996-07-31 2260 2280 2180 2210 99800 2009.1
1996-08-01 2250 2250 2220 2250 20700 2045.5
1996-08-02 2250 2250 2240 2250 28400 2045.5
1996-08-05 2260 2260 2230 2230 25600 2027.3
1996-08-06 2230 2260 2210 2260 19800 2054.6
1996-08-07 2230 2270 2180 2190 52400 1990.9
1996-08-08 2200 2240 2200 2200 25500 2000
1996-08-09 2210 2230 2190 2200 13500 2000
1996-08-12 2200 2200 2150 2190 7400 1990.9
1996-08-13 2210 2210 2190 2200 8400 2000
1996-08-14 2200 2200 2190 2200 15700 2000
1996-08-15 2190 2230 2190 2230 45800 2027.3
1996-08-16 2250 2250 2230 2230 11000 2027.3
1996-08-19 2220 2330 2220 2330 37000 2118.2
1996-08-20 2320 2340 2300 2330 41700 2118.2
1996-08-21 2300 2330 2270 2300 12900 2090.9
1996-08-22 2320 2320 2300 2310 57300 2100
1996-08-23 2300 2310 2280 2280 49300 2072.7
1996-08-26 2280 2280 2230 2250 51700 2045.5
1996-08-27 2240 2260 2240 2240 124200 2036.4
1996-08-28 2240 2250 2200 2220 13100 2018.2
1996-08-29 2200 2220 2200 2200 21900 2000
1996-08-30 2210 2220 2180 2180 20500 1981.8
1996-09-02 2180 2190 2180 2190 6900 1990.9
1996-09-03 2200 2210 2110 2110 18700 1918.2
1996-09-04 2130 2140 2110 2120 27500 1927.3
1996-09-05 2140 2140 2120 2130 34900 1936.4
1996-09-06 2100 2130 2080 2100 30700 1909.1
1996-09-09 2000 2010 1980 1980 72300 1800
1996-09-10 2000 2080 2000 2040 47000 1854.6
1996-09-11 2050 2060 2000 2020 31600 1836.4
1996-09-12 2000 2000 1970 1970 81000 1790.9
1996-09-13 1970 2080 1970 2080 78800 1890.9
1996-09-17 2100 2150 2100 2110 37400 1918.2
1996-09-18 2180 2230 2090 2150 52300 1954.6
1996-09-19 2080 2080 2050 2050 18500 1863.6
1996-09-20 2060 2070 2000 2040 69400 1854.6
1996-09-24 2040 2040 2020 2040 34700 1854.6
1996-09-25 2040 2080 2040 2060 26800 1872.7
1996-09-26 2080 2190 2080 2190 51100 1990.9
1996-09-27 2170 2290 2150 2270 117200 2063.6
1996-09-30 2280 2350 2280 2340 141700 2127.3
1996-10-01 2340 2350 2300 2330 80400 2118.2
1996-10-02 2330 2340 2300 2340 93800 2127.3
1996-10-03 2350 2370 2340 2370 146100 2154.6
1996-10-04 2340 2360 2330 2340 21600 2127.3
1996-10-07 2340 2360 2300 2340 114900 2127.3
1996-10-08 2310 2330 2310 2310 35400 2100
1996-10-09 2260 2260 2220 2220 12800 2018.2
1996-10-11 2230 2240 2230 2240 8500 2036.4
1996-10-14 2210 2240 2210 2210 17400 2009.1
1996-10-15 2210 2280 2210 2230 46000 2027.3
1996-10-16 2270 2300 2270 2300 31400 2090.9
1996-10-17 2300 2380 2300 2350 114100 2136.4
1996-10-18 2370 2380 2350 2370 79000 2154.6
1996-10-21 2370 2380 2360 2380 31400 2163.6
1996-10-22 2340 2380 2340 2380 22000 2163.6
1996-10-23 2360 2390 2350 2370 61600 2154.6
1996-10-24 2350 2370 2350 2370 49000 2154.6
1996-10-25 2350 2360 2330 2360 29900 2145.5
1996-10-28 2350 2380 2350 2380 2700 2163.6
1996-10-29 2350 2370 2350 2370 14800 2154.6
1996-10-30 2360 2360 2350 2360 14800 2145.5
1996-10-31 2380 2380 2300 2300 22000 2090.9
1996-11-01 2310 2310 2270 2280 12200 2072.7
1996-11-05 2290 2310 2280 2280 20600 2072.7
1996-11-06 2280 2340 2280 2340 11400 2127.3
1996-11-07 2350 2350 2300 2300 10400 2090.9
1996-11-08 2280 2320 2280 2320 31700 2109.1
1996-11-11 2300 2350 2300 2350 18600 2136.4
1996-11-12 2320 2350 2320 2350 10300 2136.4
1996-11-13 2320 2340 2310 2320 7800 2109.1
1996-11-14 2320 2320 2300 2300 18000 2090.9
1996-11-15 2330 2330 2300 2300 52300 2090.9
1996-11-18 2320 2320 2300 2300 4600 2090.9
1996-11-19 2300 2330 2300 2330 13900 2118.2
1996-11-20 2350 2350 2310 2320 12300 2109.1
1996-11-21 2300 2350 2300 2350 21800 2136.4
1996-11-22 2330 2360 2320 2360 24400 2145.5
1996-11-25 2370 2440 2370 2440 51800 2218.2
1996-11-26 2480 2520 2480 2480 40100 2254.6
1996-11-27 2490 2490 2430 2430 15600 2209.1
1996-11-28 2480 2480 2430 2430 18400 2209.1
1996-11-29 2430 2430 2410 2420 9400 2200
1996-12-02 2420 2420 2360 2360 7400 2145.5
1996-12-03 2390 2400 2340 2340 3600 2127.3
1996-12-04 2340 2380 2340 2340 10600 2127.3
1996-12-05 2380 2450 2350 2450 23100 2227.3
1996-12-06 2450 2450 2370 2410 8100 2190.9
1996-12-09 2400 2420 2370 2420 78100 2200
1996-12-10 2430 2450 2400 2430 22400 2209.1
1996-12-11 2420 2430 2390 2400 21700 2181.8
1996-12-12 2400 2430 2400 2430 11300 2209.1
1996-12-13 2420 2420 2380 2410 44200 2190.9
1996-12-16 2430 2430 2380 2380 33100 2163.6
1996-12-17 2360 2400 2360 2360 5800 2145.5
1996-12-18 2340 2340 2300 2300 24200 2090.9
1996-12-19 2340 2340 2210 2210 10400 2009.1
1996-12-20 2210 2220 2200 2200 13000 2000
1996-12-24 2210 2220 2200 2210 12200 2009.1
1996-12-25 2220 2220 2210 2220 14700 2018.2
1996-12-26 2220 2250 2220 2250 7000 2045.5
1996-12-27 2230 2250 2230 2250 7300 2045.5
1996-12-30 2270 2270 2240 2270 1200 2063.6


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。