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
1997-01-06 2270 2270 2230 2270 3600 2063.6
1997-01-07 2250 2400 2250 2390 148600 2172.7
1997-01-08 2390 2410 2350 2410 75900 2190.9
1997-01-09 2420 2450 2360 2360 50700 2145.5
1997-01-10 2350 2370 2270 2270 37200 2063.6
1997-01-13 2390 2450 2380 2430 76900 2209.1
1997-01-14 2420 2510 2380 2480 110100 2254.6
1997-01-16 2460 2530 2450 2500 124400 2272.7
1997-01-17 2460 2460 2350 2350 45300 2136.4
1997-01-20 2430 2430 2370 2410 11800 2190.9
1997-01-21 2410 2420 2360 2360 11800 2145.5
1997-01-22 2380 2400 2360 2400 19100 2181.8
1997-01-23 2360 2400 2360 2370 12000 2154.6
1997-01-24 2370 2400 2360 2400 21700 2181.8
1997-01-27 2400 2480 2380 2460 37800 2236.4
1997-01-28 2420 2470 2420 2460 54700 2236.4
1997-01-29 2500 2520 2470 2500 67800 2272.7
1997-01-30 2520 2620 2500 2550 181600 2318.2
1997-01-31 2560 2600 2530 2530 108800 2300
1997-02-03 2560 2570 2520 2550 12400 2318.2
1997-02-04 2550 2570 2530 2570 33700 2336.4
1997-02-05 2540 2540 2440 2490 17200 2263.6
1997-02-06 2540 2550 2420 2460 56300 2236.4
1997-02-07 2500 2560 2470 2470 20300 2245.5
1997-02-10 2450 2510 2440 2510 5200 2281.8
1997-02-12 2550 2590 2470 2580 56200 2345.5
1997-02-13 2590 2610 2540 2580 46600 2345.5
1997-02-14 2580 2590 2560 2580 34000 2345.5
1997-02-17 2530 2580 2530 2570 26900 2336.4
1997-02-18 2580 2590 2530 2540 15800 2309.1
1997-02-19 2530 2540 2470 2540 11700 2309.1
1997-02-20 2510 2550 2500 2520 22800 2290.9
1997-02-21 2520 2530 2370 2390 92400 2172.7
1997-02-24 2410 2410 2360 2390 10700 2172.7
1997-02-25 2390 2410 2350 2360 44200 2145.5
1997-02-26 2400 2540 2400 2520 133200 2290.9
1997-02-27 2520 2620 2500 2580 107800 2345.5
1997-02-28 2590 2590 2540 2550 78300 2318.2
1997-03-03 2500 2550 2480 2520 34200 2290.9
1997-03-04 2530 2600 2530 2570 33300 2336.4
1997-03-05 2540 2570 2470 2480 29300 2254.6
1997-03-06 2570 2580 2520 2560 35600 2327.3
1997-03-07 2560 2560 2500 2530 22400 2300
1997-03-10 2560 2570 2500 2500 9600 2272.7
1997-03-11 2480 2540 2480 2500 13800 2272.7
1997-03-12 2500 2550 2490 2550 36600 2318.2
1997-03-13 2530 2540 2490 2490 25600 2263.6
1997-03-14 2430 2530 2420 2510 19600 2281.8
1997-03-17 2530 2530 2460 2470 16300 2245.5
1997-03-18 2470 2500 2440 2470 22000 2245.5
1997-03-19 2510 2520 2480 2490 18700 2263.6
1997-03-21 2480 2500 2470 2470 6200 2245.5
1997-03-24 2470 2470 2410 2410 17100 2190.9
1997-03-25 2460 2480 2430 2470 17800 2245.5
1997-03-26 2420 2440 2400 2410 27600 2190.9
1997-03-27 2470 2500 2400 2410 35300 2190.9
1997-03-28 2420 2530 2420 2530 8800 2300
1997-03-31 2540 2540 2500 2510 19600 2281.8
1997-04-01 2480 2500 2450 2470 23900 2245.5
1997-04-02 2490 2630 2480 2560 80000 2327.3
1997-04-03 2550 2620 2540 2620 86300 2381.8
1997-04-04 2620 2650 2600 2600 117200 2363.6
1997-04-07 2630 2700 2630 2660 196000 2418.2
1997-04-08 2680 2690 2660 2690 114800 2445.5
1997-04-09 2710 2760 2660 2680 281300 2436.4
1997-04-10 2690 2730 2610 2630 186400 2390.9
1997-04-11 2620 2680 2580 2660 121000 2418.2
1997-04-14 2660 2660 2610 2620 38900 2381.8
1997-04-15 2620 2680 2620 2630 64300 2390.9
1997-04-16 2630 2680 2630 2630 59300 2390.9
1997-04-17 2630 2640 2600 2600 151500 2363.6
1997-04-18 2600 2660 2600 2620 42600 2381.8
1997-04-21 2630 2680 2600 2640 43400 2400
1997-04-22 2650 2660 2640 2650 39400 2409.1
1997-04-23 2660 2660 2640 2650 121500 2409.1
1997-04-24 2680 2680 2640 2680 102100 2436.4
1997-04-25 2700 2750 2660 2700 198000 2454.6
1997-04-28 2710 2720 2680 2700 17800 2454.6
1997-04-30 2710 2740 2690 2740 96900 2490.9
1997-05-01 2760 2770 2710 2740 83300 2490.9
1997-05-02 2730 2740 2690 2730 81500 2481.8
1997-05-06 2740 2780 2700 2730 141400 2481.8
1997-05-07 2750 2750 2700 2710 99500 2463.6
1997-05-08 2700 2710 2670 2710 42000 2463.6
1997-05-09 2710 2720 2620 2630 36100 2390.9
1997-05-12 2510 2600 2500 2600 104600 2363.6
1997-05-13 2610 2680 2610 2650 66700 2409.1
1997-05-14 2700 2780 2700 2780 214800 2527.3
1997-05-15 2790 2800 2720 2780 222800 2527.3
1997-05-16 2780 2790 2750 2770 94200 2518.2
1997-05-19 2650 2700 2610 2610 181300 2372.7
1997-05-20 2620 2640 2530 2570 129900 2336.4
1997-05-21 2600 2620 2570 2580 33200 2345.5
1997-05-22 2580 2610 2580 2580 42100 2345.5
1997-05-23 2610 2660 2600 2660 24600 2418.2
1997-05-26 2620 2650 2620 2650 35000 2409.1
1997-05-27 2650 2670 2600 2610 80000 2372.7
1997-05-28 2660 2780 2620 2750 76600 2500
1997-05-29 2770 2770 2700 2740 88900 2490.9
1997-05-30 2740 2760 2710 2750 102600 2500
1997-06-02 2780 2810 2740 2810 137400 2554.6
1997-06-03 2840 2870 2820 2830 268300 2572.7
1997-06-04 2840 2960 2830 2880 477600 2618.2
1997-06-05 2910 2920 2840 2920 141600 2654.6
1997-06-06 2920 2930 2890 2930 199000 2663.6
1997-06-09 2920 2920 2850 2860 75700 2600
1997-06-10 2890 2900 2860 2900 66700 2636.4
1997-06-11 2910 2930 2870 2870 166700 2609.1
1997-06-12 2870 2900 2860 2900 29500 2636.4
1997-06-13 2890 2900 2840 2840 68500 2581.8
1997-06-16 2880 2880 2840 2840 17300 2581.8
1997-06-17 2840 2860 2800 2840 23400 2581.8
1997-06-18 2920 2930 2880 2890 159200 2627.3
1997-06-19 2870 2880 2850 2880 65800 2618.2
1997-06-20 2860 2880 2840 2840 43500 2581.8
1997-06-23 2860 2860 2820 2830 27800 2572.7
1997-06-24 2820 2820 2790 2820 29000 2563.6
1997-06-25 2790 2820 2750 2820 56800 2563.6
1997-06-26 2820 2850 2800 2850 45700 2590.9
1997-06-27 2830 2830 2800 2800 21100 2545.5
1997-06-30 2760 2820 2750 2760 42900 2509.1
1997-07-01 2750 2760 2700 2720 100300 2472.7
1997-07-02 2710 2770 2690 2720 81300 2472.7
1997-07-03 2710 2750 2680 2750 187600 2500
1997-07-04 2740 2780 2650 2780 85900 2527.3
1997-07-07 2700 2730 2670 2700 69400 2454.6
1997-07-08 2700 2770 2700 2720 39100 2472.7
1997-07-09 2750 2780 2720 2770 93000 2518.2
1997-07-10 2770 2850 2770 2810 243800 2554.6
1997-07-11 2810 2900 2810 2850 296600 2590.9
1997-07-14 2920 2930 2870 2870 199700 2609.1
1997-07-15 2920 2990 2890 2990 396700 2718.2
1997-07-16 3030 3050 2990 3050 477800 2772.7
1997-07-17 3090 3110 3010 3040 380800 2763.6
1997-07-18 3040 3130 3020 3060 590300 2781.8
1997-07-22 3060 3070 3010 3030 113600 2754.6
1997-07-23 3050 3060 3000 3020 68500 2745.5
1997-07-24 3020 3040 2990 2990 81000 2718.2
1997-07-25 3000 3020 3000 3000 57700 2727.3
1997-07-28 3040 3090 3030 3070 102500 2790.9
1997-07-29 3100 3210 3090 3140 636800 2854.6
1997-07-30 3180 3270 3160 3240 740000 2945.5
1997-07-31 3280 3380 3240 3380 721300 3072.7
1997-08-01 3480 3480 3360 3360 649900 3054.6
1997-08-04 3340 3430 3300 3350 279500 3045.5
1997-08-05 3300 3320 3180 3280 164900 2981.8
1997-08-06 3230 3300 3200 3280 144900 2981.8
1997-08-07 3320 3330 3280 3320 139800 3018.2
1997-08-08 3280 3300 3190 3250 110200 2954.6
1997-08-11 3100 3150 3050 3090 99600 2809.1
1997-08-12 3100 3140 3080 3110 85200 2827.3
1997-08-13 3100 3130 3080 3110 83300 2827.3
1997-08-14 3160 3320 3160 3190 345600 2900
1997-08-15 3340 3390 3300 3360 421100 3054.6
1997-08-18 3280 3330 3240 3300 184400 3000
1997-08-19 3390 3390 3250 3250 126900 2954.6
1997-08-20 3300 3370 3280 3340 134100 3036.4
1997-08-21 3350 3370 3250 3300 146300 3000
1997-08-22 3210 3260 3160 3170 94300 2881.8
1997-08-25 3170 3170 3100 3100 59000 2818.2
1997-08-26 3090 3120 3060 3110 147700 2827.3
1997-08-27 3100 3200 3080 3090 181100 2809.1
1997-08-28 3120 3150 3040 3060 104300 2781.8
1997-08-29 2920 2970 2900 2900 143700 2636.4
1997-09-01 2910 2920 2800 2820 114800 2563.6
1997-09-02 2800 2950 2800 2850 139000 2590.9
1997-09-03 2990 3070 2970 3030 76900 2754.6
1997-09-04 3000 3000 2950 2950 56800 2681.8
1997-09-05 2910 2950 2850 2920 110900 2654.6
1997-09-08 3000 3050 2980 3020 119500 2745.5
1997-09-09 3040 3070 2990 3010 108900 2736.4
1997-09-10 3010 3050 3000 3030 91700 2754.6
1997-09-11 3010 3030 2920 2940 99400 2672.7
1997-09-12 2910 2930 2890 2930 86200 2663.6
1997-09-16 2930 2950 2910 2930 101600 2663.6
1997-09-17 2950 2970 2920 2930 71700 2663.6
1997-09-18 2910 2920 2880 2910 54800 2645.5
1997-09-19 2920 2940 2900 2920 38500 2654.6
1997-09-22 2950 3010 2950 2970 52600 2700
1997-09-24 3000 3090 2990 3060 106100 2781.8
1997-09-25 3100 3100 3050 3050 110800 2772.7
1997-09-26 3000 3020 2900 2900 109200 2636.4
1997-09-29 2920 2930 2880 2920 72600 2654.6
1997-09-30 2990 3010 2950 2970 84000 2700
1997-10-01 2970 3050 2920 3020 120600 2745.5
1997-10-02 3030 3060 3000 3000 80200 2727.3
1997-10-03 3010 3090 3000 3030 112600 2754.6
1997-10-06 3070 3130 3070 3130 125700 2845.5
1997-10-07 3130 3150 3100 3100 152600 2818.2
1997-10-08 3100 3190 3080 3190 159300 2900
1997-10-09 3180 3200 3130 3150 121900 2863.6
1997-10-13 3120 3150 3110 3150 84400 2863.6
1997-10-14 3150 3180 3110 3180 91000 2890.9
1997-10-15 3170 3180 3120 3140 100700 2854.6
1997-10-16 3120 3200 3120 3200 131300 2909.1
1997-10-17 3160 3190 3130 3190 120600 2900
1997-10-20 3160 3210 3140 3160 216200 2872.7
1997-10-21 3180 3180 3080 3100 109600 2818.2
1997-10-22 3120 3150 3070 3100 93000 2818.2
1997-10-23 3060 3090 3000 3010 80500 2736.4
1997-10-24 2970 3050 2930 3030 131900 2754.6
1997-10-27 2940 2980 2900 2900 104400 2636.4
1997-10-28 2700 2740 2690 2730 106300 2481.8
1997-10-29 2810 2850 2810 2820 94200 2563.6
1997-10-30 2850 2850 2740 2750 104100 2500
1997-10-31 2680 2750 2620 2740 99100 2490.9
1997-11-04 2750 2760 2700 2740 17200 2490.9
1997-11-05 2770 2770 2670 2700 45600 2454.6
1997-11-06 2700 2750 2700 2730 33800 2481.8
1997-11-07 2690 2720 2680 2720 49400 2472.7
1997-11-10 2670 2720 2670 2700 60000 2454.6
1997-11-11 2670 2680 2560 2580 219900 2345.5
1997-11-12 2600 2640 2580 2600 119400 2363.6
1997-11-13 2510 2540 2440 2440 69700 2218.2
1997-11-14 2450 2490 2410 2450 68900 2227.3
1997-11-17 2460 2720 2460 2700 80900 2454.6
1997-11-18 2690 2850 2620 2830 86700 2572.7
1997-11-19 2700 2700 2630 2650 81100 2409.1
1997-11-20 2620 2740 2620 2650 85600 2409.1
1997-11-21 2800 2820 2780 2810 93100 2554.6
1997-11-25 2710 2780 2680 2780 54100 2527.3
1997-11-26 2780 2780 2650 2650 61900 2409.1
1997-11-27 2690 2700 2640 2650 40900 2409.1
1997-11-28 2650 2650 2510 2530 105600 2300
1997-12-01 2610 2620 2580 2600 27800 2363.6
1997-12-02 2630 2650 2570 2570 59100 2336.4
1997-12-03 2580 2600 2560 2570 57100 2336.4
1997-12-04 2550 2560 2510 2510 66200 2281.8
1997-12-05 2520 2570 2520 2540 47700 2309.1
1997-12-08 2540 2570 2500 2570 45300 2336.4
1997-12-09 2550 2570 2500 2510 51000 2281.8
1997-12-10 2510 2520 2480 2480 31600 2254.6
1997-12-11 2480 2480 2370 2430 33500 2209.1
1997-12-12 2400 2420 2400 2410 49600 2190.9
1997-12-15 2400 2400 2360 2360 57900 2145.5
1997-12-16 2440 2440 2320 2370 40100 2154.6
1997-12-17 2340 2460 2330 2410 29200 2190.9
1997-12-18 2430 2430 2390 2410 18200 2190.9
1997-12-19 2380 2380 2310 2310 33100 2100
1997-12-22 2320 2340 2280 2280 35200 2072.7
1997-12-24 2240 2370 2210 2300 59300 2090.9
1997-12-25 2340 2420 2310 2310 78800 2100
1997-12-26 2310 2310 2250 2270 16500 2063.6
1997-12-29 2230 2230 2210 2220 28900 2018.2
1997-12-30 2180 2210 2100 2120 129200 1927.3


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。