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
1988-01-04 1670 1670 1670 1670 5000 556.7
1988-01-05 1670 1670 1660 1660 3000 553.3
1988-01-06 1700 1750 1700 1750 41000 583.3
1988-01-07 1780 1780 1760 1760 13000 586.7
1988-01-08 1760 1780 1760 1770 13000 590
1988-01-11 1770 1770 1700 1700 3000 566.7
1988-01-12 1770 1770 1770 1770 2000 590
1988-01-14 1650 1700 1650 1700 4000 566.7
1988-01-18 1790 1790 1780 1780 23000 593.3
1988-01-19 1820 1820 1780 1780 6000 593.3
1988-01-20 1750 1750 1730 1730 2000 576.7
1988-01-21 1700 1730 1680 1680 4000 560
1988-01-22 1700 1720 1690 1700 12000 566.7
1988-01-23 1700 1700 1690 1690 8000 563.3
1988-01-25 1690 1690 1680 1680 2000 560
1988-01-26 1690 1690 1690 1690 1000 563.3
1988-01-27 1700 1700 1700 1700 8000 566.7
1988-01-28 1700 1700 1680 1700 11000 566.7
1988-01-29 1700 1700 1680 1680 6000 560
1988-01-30 1680 1680 1680 1680 2000 560
1988-02-01 1760 1820 1760 1790 10000 596.7
1988-02-02 1790 1790 1750 1790 14000 596.7
1988-02-03 1760 1790 1760 1790 13000 596.7
1988-02-04 1790 1900 1780 1880 46000 626.7
1988-02-05 1900 1910 1800 1800 58000 600
1988-02-06 1800 1800 1790 1800 15000 600
1988-02-08 1820 1820 1810 1810 4000 603.3
1988-02-09 1810 1810 1800 1810 15000 603.3
1988-02-10 1810 1880 1750 1750 23000 583.3
1988-02-12 1840 1930 1830 1930 34000 643.3
1988-02-15 1960 2030 1930 1930 68000 643.3
1988-02-16 1950 2000 1950 1970 36000 656.7
1988-02-17 2010 2010 1930 1990 14000 663.3
1988-02-18 2000 2030 1970 2010 21000 670
1988-02-19 2000 2000 1960 1960 16000 653.3
1988-02-22 2000 2040 2000 2000 17000 666.7
1988-02-23 2000 2000 1960 1960 8000 653.3
1988-02-24 1920 1960 1920 1960 7000 653.3
1988-02-25 1950 1950 1870 1870 6000 623.3
1988-02-26 1890 1930 1860 1920 9000 640
1988-02-27 1950 1950 1880 1880 9000 626.7
1988-02-29 1870 1870 1860 1860 9000 620
1988-03-01 1910 1930 1910 1930 9000 643.3
1988-03-02 1940 1990 1900 1980 23000 660
1988-03-03 1980 2030 1980 1980 35000 660
1988-03-04 1950 1980 1930 1980 11000 660
1988-03-05 1950 1950 1890 1890 7000 630
1988-03-07 1980 1990 1950 1950 5000 650
1988-03-08 1950 1970 1910 1910 6000 636.7
1988-03-09 1910 1950 1910 1950 3000 650
1988-03-10 1920 1920 1900 1900 4000 633.3
1988-03-11 1900 1900 1900 1900 13000 633.3
1988-03-14 1930 1950 1900 1920 7000 640
1988-03-15 1900 1900 1900 1900 4000 633.3
1988-03-16 1930 1950 1930 1930 12000 643.3
1988-03-17 1930 1940 1930 1940 7000 646.7
1988-03-18 1950 1970 1900 1900 18000 633.3
1988-03-22 1900 1900 1850 1850 22000 616.7
1988-03-23 1950 1970 1950 1970 6000 656.7
1988-03-24 1970 1990 1950 1990 10000 663.3
1988-03-25 1960 1970 1920 1970 11000 656.7
1988-03-26 1930 1930 1930 1930 1000 643.3
1988-03-28 1990 1990 1990 1990 3000 663.3
1988-03-29 1920 1920 1920 1920 1000 640
1988-03-30 1920 1950 1920 1950 3000 650
1988-03-31 1920 1920 1920 1920 3000 640
1988-04-01 1900 1900 1900 1900 3000 633.3
1988-04-02 1880 1880 1880 1880 1000 626.7
1988-04-04 1880 1900 1880 1900 7000 633.3
1988-04-05 1890 1920 1890 1900 3000 633.3
1988-04-06 1900 1900 1880 1880 2000 626.7
1988-04-07 1910 1910 1910 1910 2000 636.7
1988-04-08 1900 1900 1870 1880 5000 626.7
1988-04-11 1900 1900 1880 1880 22000 626.7
1988-04-12 1940 1950 1880 1880 13000 626.7
1988-04-13 1950 1950 1950 1950 4000 650
1988-04-14 1900 1980 1900 1980 13000 660
1988-04-15 1900 1940 1900 1940 9000 646.7
1988-04-18 1950 1950 1950 1950 2000 650
1988-04-19 1870 1930 1870 1930 6000 643.3
1988-04-20 1920 1920 1890 1890 14000 630
1988-04-21 1890 1890 1860 1860 8000 620
1988-04-22 1890 1890 1870 1870 12000 623.3
1988-04-23 1900 1930 1870 1900 10000 633.3
1988-04-25 1900 1910 1900 1900 25000 633.3
1988-04-26 1910 1910 1900 1910 17000 636.7
1988-04-27 1940 1940 1890 1910 20000 636.7
1988-04-28 1920 1950 1910 1930 38000 643.3
1988-04-30 1950 2070 1950 2060 72000 686.7
1988-05-02 2180 2200 2150 2170 71000 723.3
1988-05-06 2210 2210 2150 2150 59000 716.7
1988-05-07 2160 2170 2160 2170 8000 723.3
1988-05-09 2170 2170 2100 2150 23000 716.7
1988-05-10 2100 2100 2070 2070 6000 690
1988-05-11 2070 2070 2000 2000 11000 666.7
1988-05-12 1960 1960 1940 1950 29000 650
1988-05-13 1980 1980 1950 1950 11000 650
1988-05-16 1950 1950 1940 1940 61000 646.7
1988-05-17 1940 2000 1940 2000 94000 666.7
1988-05-18 2000 2070 2000 2060 45000 686.7
1988-05-19 2020 2020 2000 2000 33000 666.7
1988-05-20 2050 2050 1980 1980 12000 660
1988-05-23 1990 2000 1980 1980 16000 660
1988-05-24 2000 2000 1950 1980 8000 660
1988-05-25 2000 2050 2000 2050 24000 683.3
1988-05-26 2060 2060 2020 2030 43000 676.7
1988-05-27 2050 2050 2000 2050 35000 683.3
1988-05-28 2050 2050 1980 1980 23000 660
1988-05-30 1980 1980 1940 1940 15000 646.7
1988-05-31 1960 1980 1940 1980 20000 660
1988-06-01 2000 2050 2000 2000 19000 666.7
1988-06-02 1990 2040 1990 2000 18000 666.7
1988-06-03 2000 2000 1950 2000 33000 666.7
1988-06-04 2000 2000 1980 2000 6000 666.7
1988-06-06 2000 2020 2000 2000 14000 666.7
1988-06-07 2000 2000 1980 1980 4000 660
1988-06-08 1880 1920 1880 1910 15000 636.7
1988-06-09 2000 2000 1980 1980 9000 660
1988-06-10 2000 2000 1970 1970 11000 656.7
1988-06-13 1960 1970 1950 1950 4000 650
1988-06-14 1920 1920 1920 1920 7000 640
1988-06-15 1980 1980 1950 1960 13000 653.3
1988-06-16 1980 1980 1980 1980 15000 660
1988-06-17 1950 2000 1950 2000 28000 666.7
1988-06-20 1990 1990 1960 1960 11000 653.3
1988-06-21 1960 1960 1960 1960 7000 653.3
1988-06-22 1940 1980 1900 1960 14000 653.3
1988-06-23 1960 1960 1910 1910 5000 636.7
1988-06-25 1920 1920 1910 1910 7000 636.7
1988-06-27 1960 1960 1960 1960 10000 653.3
1988-06-28 1940 1940 1940 1940 3000 646.7
1988-06-29 1940 1960 1920 1960 8000 653.3
1988-06-30 1980 1980 1910 1950 14000 650
1988-07-01 1900 1920 1890 1920 34000 640
1988-07-04 1890 1900 1890 1900 3000 633.3
1988-07-05 1900 1920 1890 1900 13000 633.3
1988-07-06 1870 1930 1870 1930 15000 643.3
1988-07-07 1930 1930 1870 1870 7000 623.3
1988-07-08 1880 1880 1850 1850 3000 616.7
1988-07-11 1890 1890 1850 1890 10000 630
1988-07-12 1850 1850 1850 1850 4000 616.7
1988-07-13 1850 1850 1820 1830 12000 610
1988-07-14 1820 1900 1800 1900 4000 633.3
1988-07-15 1890 1890 1840 1890 13000 630
1988-07-18 1900 1900 1900 1900 3000 633.3
1988-07-19 1890 1900 1890 1900 4000 633.3
1988-07-20 1890 1900 1820 1900 9000 633.3
1988-07-21 1930 1970 1900 1920 33000 640
1988-07-22 1900 1970 1890 1950 46000 650
1988-07-23 1890 1890 1880 1880 4000 626.7
1988-07-25 1910 1910 1890 1890 27000 630
1988-07-26 1880 1880 1830 1830 7000 610
1988-07-28 1840 1880 1840 1850 12000 616.7
1988-07-29 1880 1880 1880 1880 11000 626.7
1988-07-30 1880 1880 1860 1880 19000 626.7
1988-08-01 1880 1910 1870 1900 12000 633.3
1988-08-02 1890 1890 1880 1880 6000 626.7
1988-08-03 1880 1880 1880 1880 2000 626.7
1988-08-04 1880 1880 1870 1870 9000 623.3
1988-08-05 1860 1860 1850 1850 6000 616.7
1988-08-06 1850 1850 1850 1850 6000 616.7
1988-08-08 1850 1850 1830 1830 3000 610
1988-08-09 1830 1830 1810 1810 2000 603.3
1988-08-10 1810 1810 1690 1690 7000 563.3
1988-08-11 1700 1710 1700 1710 8000 570
1988-08-12 1830 1850 1800 1820 26000 606.7
1988-08-15 1810 1850 1810 1850 4000 616.7
1988-08-16 1820 1820 1820 1820 1000 606.7
1988-08-17 1820 1820 1820 1820 1000 606.7
1988-08-18 1820 1820 1750 1750 5000 583.3
1988-08-19 1820 1820 1820 1820 1000 606.7
1988-08-22 1800 1800 1800 1800 3000 600
1988-08-23 1760 1760 1760 1760 2000 586.7
1988-08-25 1760 1810 1750 1760 13000 586.7
1988-08-26 1800 1800 1760 1760 3000 586.7
1988-08-27 1800 1800 1800 1800 2000 600
1988-08-29 1770 1770 1750 1750 3000 583.3
1988-08-31 1760 1760 1750 1750 3000 583.3
1988-09-01 1700 1700 1700 1700 9000 566.7
1988-09-02 1660 1660 1660 1660 3000 553.3
1988-09-03 1700 1740 1700 1700 12000 566.7
1988-09-05 1710 1710 1700 1700 5000 566.7
1988-09-06 1750 1750 1750 1750 2000 583.3
1988-09-08 1790 1790 1790 1790 1000 596.7
1988-09-12 1740 1740 1740 1740 2000 580
1988-09-13 1750 1750 1750 1750 3000 583.3
1988-09-14 1750 1750 1750 1750 1000 583.3
1988-09-16 1750 1750 1700 1700 11000 566.7
1988-09-19 1730 1730 1700 1700 6000 566.7
1988-09-20 1690 1700 1660 1670 9000 556.7
1988-09-21 1650 1650 1610 1610 5000 536.7
1988-09-22 1630 1650 1590 1590 33000 530
1988-09-24 1580 1580 1570 1580 4000 526.7
1988-09-26 1580 1580 1550 1580 12000 526.7
1988-09-27 1620 1660 1620 1650 11000 550
1988-09-28 1650 1650 1620 1640 5000 546.7
1988-09-29 1670 1670 1670 1670 22000 556.7
1988-09-30 1640 1640 1640 1640 2000 546.7
1988-10-01 1670 1670 1670 1670 1000 556.7
1988-10-03 1650 1650 1650 1650 3000 550
1988-10-04 1650 1650 1650 1650 5000 550
1988-10-05 1650 1650 1650 1650 2000 550
1988-10-06 1650 1650 1610 1610 7000 536.7
1988-10-12 1610 1610 1570 1570 5000 523.3
1988-10-13 1550 1550 1550 1550 2000 516.7
1988-10-14 1500 1500 1500 1500 1000 500
1988-10-17 1500 1500 1500 1500 3000 500
1988-10-18 1500 1500 1500 1500 3000 500
1988-10-19 1480 1490 1480 1480 6000 493.3
1988-10-20 1490 1500 1450 1450 6000 483.3
1988-10-21 1450 1450 1450 1450 4000 483.3
1988-10-22 1450 1490 1450 1490 4000 496.7
1988-10-24 1490 1490 1450 1450 8000 483.3
1988-10-25 1450 1450 1440 1450 5000 483.3
1988-10-26 1400 1400 1380 1390 6000 463.3
1988-10-27 1370 1380 1310 1310 12000 436.7
1988-10-28 1310 1330 1310 1310 7000 436.7
1988-10-29 1310 1320 1280 1300 16000 433.3
1988-11-01 1440 1490 1440 1490 5000 496.7
1988-11-02 1490 1520 1490 1520 15000 506.7
1988-11-04 1490 1490 1450 1450 5000 483.3
1988-11-05 1440 1440 1350 1350 15000 450
1988-11-07 1410 1410 1410 1410 1000 470
1988-11-08 1400 1400 1400 1400 104000 466.7
1988-11-09 1400 1400 1350 1350 36000 450
1988-11-10 1350 1370 1350 1350 20000 450
1988-11-11 1350 1350 1350 1350 1000 450
1988-11-14 1390 1390 1350 1350 12000 450
1988-11-15 1350 1360 1350 1360 12000 453.3
1988-11-16 1360 1410 1360 1400 27000 466.7
1988-11-17 1400 1410 1400 1410 22000 470
1988-11-18 1410 1410 1390 1390 39000 463.3
1988-11-21 1410 1420 1400 1420 33000 473.3
1988-11-22 1440 1440 1420 1420 14000 473.3
1988-11-24 1420 1420 1400 1420 19000 473.3
1988-11-25 1420 1430 1410 1430 16000 476.7
1988-11-26 1440 1450 1430 1450 22000 483.3
1988-11-28 1500 1520 1490 1500 19000 500
1988-11-29 1540 1600 1540 1600 48000 533.3
1988-11-30 1660 1720 1650 1650 97000 550
1988-12-01 1690 1690 1600 1610 31000 536.7
1988-12-02 1610 1610 1600 1600 9000 533.3
1988-12-03 1590 1600 1580 1590 7000 530
1988-12-05 1550 1550 1550 1550 5000 516.7
1988-12-06 1550 1550 1520 1520 4000 506.7
1988-12-07 1550 1600 1550 1600 10000 533.3
1988-12-08 1600 1600 1580 1580 17000 526.7
1988-12-09 1580 1580 1580 1580 2000 526.7
1988-12-12 1590 1590 1530 1580 11000 526.7
1988-12-13 1580 1580 1550 1550 6000 516.7
1988-12-14 1550 1580 1530 1530 18000 510
1988-12-15 1530 1540 1520 1520 17000 506.7
1988-12-16 1530 1540 1530 1540 12000 513.3
1988-12-19 1590 1590 1550 1550 8000 516.7
1988-12-20 1610 1610 1610 1610 4000 536.7
1988-12-21 1600 1610 1580 1600 6000 533.3
1988-12-23 1580 1600 1550 1550 13000 516.7
1988-12-24 1560 1560 1550 1560 7000 520
1988-12-26 1560 1600 1540 1600 14000 533.3
1988-12-27 1550 1590 1540 1590 11000 530
1988-12-28 1550 1600 1550 1600 3000 533.3


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。