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
1998-01-05 2140 2200 2140 2160 22100 1963.6
1998-01-06 2180 2200 2150 2160 43800 1963.6
1998-01-07 2160 2260 2150 2210 43800 2009.1
1998-01-08 2260 2410 2260 2270 113700 2063.6
1998-01-09 2310 2370 2300 2350 17700 2136.4
1998-01-12 2320 2380 2290 2350 40600 2136.4
1998-01-13 2430 2450 2380 2430 82200 2209.1
1998-01-14 2490 2580 2470 2520 142100 2290.9
1998-01-16 2680 2800 2650 2710 188300 2463.6
1998-01-19 2750 2790 2700 2700 43800 2454.6
1998-01-20 2780 2780 2690 2690 74200 2445.5
1998-01-21 2750 2800 2720 2800 75200 2545.5
1998-01-22 2790 2790 2620 2620 137900 2381.8
1998-01-23 2650 2660 2630 2650 28000 2409.1
1998-01-26 2720 2720 2670 2670 42600 2427.3
1998-01-27 2650 2670 2560 2560 62000 2327.3
1998-01-28 2570 2600 2510 2510 51800 2281.8
1998-01-29 2550 2580 2500 2500 210100 2272.7
1998-01-30 2580 2610 2550 2600 103700 2363.6
1998-02-02 2600 2660 2600 2620 26500 2381.8
1998-02-03 2690 2730 2660 2660 45000 2418.2
1998-02-04 2690 2690 2620 2630 37900 2390.9
1998-02-05 2640 2650 2620 2640 66100 2400
1998-02-06 2640 2640 2560 2640 90200 2400
1998-02-09 2640 2640 2600 2640 14000 2400
1998-02-10 2600 2630 2570 2600 19300 2363.6
1998-02-12 2560 2600 2540 2600 29800 2363.6
1998-02-13 2560 2580 2490 2490 143200 2263.6
1998-02-16 2490 2520 2490 2520 25500 2290.9
1998-02-17 2540 2550 2530 2530 21500 2300
1998-02-18 2490 2520 2490 2500 28200 2272.7
1998-02-19 2500 2540 2490 2540 37700 2309.1
1998-02-20 2530 2540 2510 2540 54000 2309.1
1998-02-23 2500 2550 2480 2510 16400 2281.8
1998-02-24 2510 2590 2500 2570 87300 2336.4
1998-02-25 2610 2630 2570 2600 49000 2363.6
1998-02-26 2600 2640 2600 2600 20000 2363.6
1998-02-27 2630 2640 2600 2630 17700 2390.9
1998-03-02 2640 2680 2620 2680 35200 2436.4
1998-03-03 2690 2690 2630 2650 17600 2409.1
1998-03-04 2660 2660 2560 2600 14700 2363.6
1998-03-05 2580 2600 2550 2600 13500 2363.6
1998-03-06 2560 2590 2560 2560 12400 2327.3
1998-03-09 2600 2600 2520 2580 11600 2345.5
1998-03-10 2530 2540 2480 2520 38800 2290.9
1998-03-11 2480 2500 2470 2480 21000 2254.6
1998-03-12 2440 2480 2440 2470 12100 2245.5
1998-03-13 2430 2500 2430 2460 35800 2236.4
1998-03-16 2470 2490 2470 2480 7100 2254.6
1998-03-17 2500 2540 2500 2510 21700 2281.8
1998-03-18 2520 2560 2510 2520 18200 2290.9
1998-03-19 2530 2580 2520 2530 29400 2300
1998-03-20 2530 2580 2520 2550 18200 2318.2
1998-03-23 2570 2570 2510 2510 24900 2281.8
1998-03-24 2550 2550 2480 2490 45500 2263.6
1998-03-25 2480 2490 2450 2480 49800 2254.6
1998-03-26 2480 2500 2450 2450 46300 2227.3
1998-03-27 2610 2680 2600 2660 147200 2418.2
1998-03-30 2690 2740 2690 2700 127100 2454.6
1998-03-31 2700 2790 2700 2790 221300 2536.4
1998-04-01 2800 2970 2760 2920 478500 2654.6
1998-04-02 2960 3050 2960 2980 623800 2709.1
1998-04-03 3000 3030 2900 2970 149300 2700
1998-04-06 2930 2970 2850 2930 143100 2663.6
1998-04-07 2970 2970 2920 2940 69500 2672.7
1998-04-08 2940 3090 2920 3050 267800 2772.7
1998-04-09 3080 3100 3020 3060 143500 2781.8
1998-04-10 3090 3150 3050 3140 191500 2854.6
1998-04-13 3160 3200 3120 3170 110300 2881.8
1998-04-14 3160 3180 3100 3100 107700 2818.2
1998-04-15 3110 3150 3100 3120 127600 2836.4
1998-04-16 3160 3170 3130 3150 142400 2863.6
1998-04-17 3100 3120 3050 3120 120400 2836.4
1998-04-20 3080 3100 3030 3080 73000 2800
1998-04-21 3080 3100 3030 3060 61300 2781.8
1998-04-22 3050 3090 3020 3090 32300 2809.1
1998-04-23 3110 3140 3090 3100 199600 2818.2
1998-04-24 3090 3140 3090 3120 145300 2836.4
1998-04-27 3120 3130 3110 3130 56500 2845.5
1998-04-28 3120 3130 3100 3130 221600 2845.5
1998-04-30 3150 3180 3120 3150 86700 2863.6
1998-05-01 3160 3190 3160 3180 79100 2890.9
1998-05-06 3180 3200 3140 3140 144600 2854.6
1998-05-07 3140 3180 3140 3180 60000 2890.9
1998-05-08 3180 3200 3170 3190 141800 2900
1998-05-11 3210 3210 3180 3190 79900 2900
1998-05-12 3220 3260 3190 3210 401600 2918.2
1998-05-13 3260 3300 3230 3280 230700 2981.8
1998-05-14 3290 3330 3270 3300 199700 3000
1998-05-15 3330 3390 3320 3390 367400 3081.8
1998-05-18 3340 3360 3270 3300 165100 3000
1998-05-19 3280 3370 3250 3370 243600 3063.6
1998-05-20 3400 3420 3370 3370 213800 3063.6
1998-05-21 3360 3370 3300 3330 152200 3027.3
1998-05-22 3290 3300 3260 3280 91400 2981.8
1998-05-25 3310 3310 3250 3270 69400 2972.7
1998-05-26 3290 3360 3290 3330 133100 3027.3
1998-05-27 3350 3350 3290 3300 88400 3000
1998-05-28 3280 3340 3280 3340 160300 3036.4
1998-05-29 3340 3400 3330 3400 152300 3090.9
1998-06-01 3400 3420 3350 3350 134900 3045.5
1998-06-02 3330 3370 3330 3370 90600 3063.6
1998-06-03 3370 3380 3350 3370 109900 3063.6
1998-06-04 3270 3350 3200 3200 136400 2909.1
1998-06-05 3220 3260 3100 3150 94500 2863.6
1998-06-08 3150 3180 3100 3120 163600 2836.4
1998-06-09 3070 3130 3070 3120 176000 2836.4
1998-06-10 3150 3200 3130 3170 181300 2881.8
1998-06-11 3190 3190 3070 3100 86400 2818.2
1998-06-12 3050 3070 3020 3060 234900 2781.8
1998-06-15 3010 3050 2920 2945 237100 2677.3
1998-06-16 2945 2995 2910 2945 118900 2677.3
1998-06-17 2945 3000 2945 2985 50900 2713.6
1998-06-18 3130 3130 2995 3040 77900 2763.6
1998-06-19 3010 3100 3010 3090 64200 2809.1
1998-06-22 3040 3090 3040 3080 49500 2800
1998-06-23 3040 3150 3040 3120 90300 2836.4
1998-06-24 3140 3230 3140 3190 99000 2900
1998-06-25 3200 3260 3200 3230 123500 2936.4
1998-06-26 3260 3260 3210 3210 44800 2918.2
1998-06-29 3260 3260 3220 3240 37700 2945.5
1998-06-30 3250 3300 3250 3280 74400 2981.8
1998-07-01 3300 3300 3260 3270 64100 2972.7
1998-07-02 3270 3340 3270 3300 174200 3000
1998-07-03 3290 3310 3250 3280 119000 2981.8
1998-07-06 3200 3280 3150 3280 61600 2981.8
1998-07-07 3210 3270 3170 3230 52700 2936.4
1998-07-08 3280 3280 3170 3170 51800 2881.8
1998-07-09 3190 3200 3160 3180 75100 2890.9
1998-07-10 3130 3260 3130 3230 48300 2936.4
1998-07-13 2830 2930 2830 2930 457000 2663.6
1998-07-14 2905 2975 2905 2975 195400 2704.6
1998-07-15 3000 3070 3000 3060 200500 2781.8
1998-07-16 3050 3090 3040 3060 176400 2781.8
1998-07-17 3070 3080 2990 3010 156300 2736.4
1998-07-21 2960 3020 2950 3010 151800 2736.4
1998-07-22 2990 3010 2970 2970 79900 2700
1998-07-23 2970 3000 2960 2985 23000 2713.6
1998-07-24 2990 3000 2970 3000 17300 2727.3
1998-07-27 3000 3000 2965 3000 26600 2727.3
1998-07-28 2995 3000 2980 3000 47600 2727.3
1998-07-29 3050 3080 2990 2990 43200 2718.2
1998-07-30 2990 3030 2990 3020 21500 2745.5
1998-07-31 3040 3060 3040 3040 40200 2763.6
1998-08-03 3080 3090 3040 3060 85900 2781.8
1998-08-04 3060 3080 3050 3060 44200 2781.8
1998-08-05 3050 3050 3030 3050 38100 2772.7
1998-08-06 3060 3060 3020 3040 22300 2763.6
1998-08-07 3020 3040 2950 3010 19400 2736.4
1998-08-10 2960 2960 2890 2900 40900 2636.4
1998-08-11 2880 2925 2880 2900 14700 2636.4
1998-08-12 2880 2900 2860 2875 27700 2613.6
1998-08-13 2880 2920 2870 2890 21900 2627.3
1998-08-14 2850 2880 2850 2855 48100 2595.5
1998-08-17 2805 2805 2705 2750 39900 2500
1998-08-18 2760 2800 2760 2770 31100 2518.2
1998-08-19 2780 2810 2770 2795 33100 2540.9
1998-08-20 2770 2770 2755 2755 41700 2504.6
1998-08-21 2755 2775 2705 2705 31500 2459.1
1998-08-24 2665 2700 2660 2680 45500 2436.4
1998-08-25 2700 2720 2665 2665 77900 2422.7
1998-08-26 2785 2785 2705 2745 43600 2495.5
1998-08-27 2705 2715 2695 2715 22100 2468.2
1998-08-28 2650 2695 2600 2690 39500 2445.5
1998-08-31 2660 2700 2660 2680 80300 2436.4
1998-09-01 2630 2640 2620 2630 73900 2390.9
1998-09-02 2650 2680 2625 2650 62900 2409.1
1998-09-03 2570 2615 2560 2610 75900 2372.7
1998-09-04 2500 2555 2500 2550 172000 2318.2
1998-09-07 2500 2575 2500 2500 35500 2272.7
1998-09-08 2580 2600 2525 2570 49900 2336.4
1998-09-09 2575 2600 2570 2600 53400 2363.6
1998-09-10 2600 2625 2525 2525 45000 2295.5
1998-09-11 2520 2520 2360 2370 153700 2154.6
1998-09-14 2505 2505 2445 2505 36600 2277.3
1998-09-16 2545 2545 2435 2520 19200 2290.9
1998-09-17 2520 2520 2330 2400 55700 2181.8
1998-09-18 2370 2400 2340 2345 50000 2131.8
1998-09-21 2315 2325 2270 2275 25200 2068.2
1998-09-22 2315 2330 2270 2270 20500 2063.6
1998-09-24 2390 2470 2280 2440 50100 2218.2
1998-09-25 2410 2510 2410 2470 100200 2245.5
1998-09-28 2550 2670 2540 2610 206800 2372.7
1998-09-29 2640 2680 2635 2650 128800 2409.1
1998-09-30 2620 2740 2620 2650 162100 2409.1
1998-10-01 2610 2620 2550 2620 91300 2381.8
1998-10-02 2530 2570 2500 2525 52700 2295.5
1998-10-05 2500 2530 2450 2455 32800 2231.8
1998-10-06 2520 2560 2460 2460 127500 2236.4
1998-10-07 2450 2570 2440 2475 36700 2250
1998-10-08 2535 2535 2415 2450 22700 2227.3
1998-10-09 2410 2435 2355 2400 70300 2181.8
1998-10-12 2380 2575 2380 2430 22800 2209.1
1998-10-13 2400 2450 2385 2405 37100 2186.4
1998-10-14 2400 2500 2395 2395 32200 2177.3
1998-10-15 2400 2430 2395 2410 24500 2190.9
1998-10-16 2485 2515 2435 2500 42500 2272.7
1998-10-19 2500 2580 2500 2575 50300 2340.9
1998-10-20 2605 2650 2600 2625 72800 2386.4
1998-10-21 2670 2690 2670 2680 101000 2436.4
1998-10-22 2720 2745 2700 2735 73400 2486.4
1998-10-23 2750 2800 2745 2780 101600 2527.3
1998-10-26 2820 2820 2770 2770 40900 2518.2
1998-10-27 2705 2730 2610 2615 38800 2377.3
1998-10-28 2630 2675 2630 2655 37600 2413.6
1998-10-29 2655 2675 2655 2665 17200 2422.7
1998-10-30 2650 2675 2645 2665 35900 2422.7
1998-11-02 2650 2660 2605 2605 10700 2368.2
1998-11-04 2655 2670 2655 2655 24900 2413.6
1998-11-05 2680 2750 2675 2675 41000 2431.8
1998-11-06 2700 2700 2655 2690 37800 2445.5
1998-11-09 2700 2750 2695 2710 58900 2463.6
1998-11-10 2700 2720 2670 2675 52700 2431.8
1998-11-11 2660 2685 2650 2670 39000 2427.3
1998-11-12 2710 2710 2655 2670 143300 2427.3
1998-11-13 2710 2740 2680 2740 138200 2490.9
1998-11-16 2780 2780 2730 2760 27900 2509.1
1998-11-17 2730 2800 2730 2740 117300 2490.9
1998-11-18 2750 2770 2750 2765 83400 2513.6
1998-11-19 2765 2765 2660 2690 95200 2445.5
1998-11-20 2720 2750 2700 2700 120900 2454.6
1998-11-24 2735 2900 2735 2870 202100 2609.1
1998-11-25 2830 2840 2800 2840 73500 2581.8
1998-11-26 2870 2870 2800 2830 49100 2572.7
1998-11-27 2840 2870 2800 2870 28300 2609.1
1998-11-30 2870 2875 2820 2875 53200 2613.6
1998-12-01 2755 2835 2755 2805 17500 2550
1998-12-02 2800 2820 2750 2820 22700 2563.6
1998-12-03 2820 2820 2780 2780 9700 2527.3
1998-12-04 2500 2500 2385 2390 531600 2172.7
1998-12-07 2390 2395 2290 2300 343300 2090.9
1998-12-08 2300 2300 2270 2275 209400 2068.2
1998-12-09 2275 2365 2275 2340 136500 2127.3
1998-12-10 2365 2370 2340 2360 65200 2145.5
1998-12-11 2370 2370 2295 2295 67700 2086.4
1998-12-14 2295 2300 2250 2255 65500 2050
1998-12-15 2215 2295 2215 2240 96400 2036.4
1998-12-16 2280 2280 2215 2225 45800 2022.7
1998-12-17 2225 2230 2200 2220 59100 2018.2
1998-12-18 2220 2230 2205 2220 27400 2018.2
1998-12-21 2260 2260 2220 2220 33600 2018.2
1998-12-22 2220 2220 2155 2190 44900 1990.9
1998-12-24 2150 2150 2010 2020 217400 1836.4
1998-12-25 2060 2095 2050 2050 109700 1863.6
1998-12-28 2045 2045 1990 1990 130600 1809.1
1998-12-29 1980 1981 1930 1950 130900 1772.7
1998-12-30 1930 1960 1930 1960 84000 1781.8


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。