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
1989-01-04 1600 1600 1600 1600 2000 533.3
1989-01-05 1600 1600 1540 1540 14000 513.3
1989-01-06 1560 1560 1550 1550 5000 516.7
1989-01-09 1560 1560 1550 1550 2000 516.7
1989-01-10 1560 1560 1540 1540 30000 513.3
1989-01-11 1550 1550 1540 1540 16000 513.3
1989-01-12 1540 1550 1540 1540 37000 513.3
1989-01-13 1550 1560 1550 1560 23000 520
1989-01-17 1560 1580 1550 1550 47000 516.7
1989-01-18 1550 1550 1540 1550 42000 516.7
1989-01-19 1550 1550 1540 1540 15000 513.3
1989-01-23 1560 1560 1560 1560 3000 520
1989-01-24 1560 1560 1560 1560 12000 520
1989-01-25 1530 1550 1530 1530 20000 510
1989-01-26 1530 1530 1500 1510 14000 503.3
1989-01-27 1540 1540 1530 1540 23000 513.3
1989-01-28 1550 1760 1550 1760 31000 586.7
1989-01-30 1760 1790 1720 1790 60000 596.7
1989-01-31 1790 1820 1770 1810 97000 603.3
1989-02-01 1790 1800 1750 1770 18000 590
1989-02-02 1750 1800 1750 1800 32000 600
1989-02-03 1800 1800 1770 1770 14000 590
1989-02-06 1760 1800 1760 1770 7000 590
1989-02-07 1780 1780 1750 1750 18000 583.3
1989-02-08 1710 1720 1710 1720 8000 573.3
1989-02-09 1720 1740 1720 1740 7000 580
1989-02-10 1740 1740 1740 1740 11000 580
1989-02-13 1680 1680 1600 1600 13000 533.3
1989-02-15 1630 1630 1630 1630 1000 543.3
1989-02-16 1630 1640 1630 1640 11000 546.7
1989-02-17 1640 1640 1610 1610 8000 536.7
1989-02-20 1620 1650 1620 1640 10000 546.7
1989-02-21 1610 1630 1600 1630 6000 543.3
1989-02-22 1600 1600 1600 1600 21000 533.3
1989-02-23 1590 1590 1550 1560 6000 520
1989-02-27 1570 1600 1560 1560 7000 520
1989-02-28 1600 1600 1540 1550 19000 516.7
1989-03-01 1560 1560 1540 1540 7000 513.3
1989-03-02 1550 1600 1540 1600 18000 533.3
1989-03-03 1640 1640 1560 1560 6000 520
1989-03-07 1550 1550 1510 1540 10000 513.3
1989-03-08 1550 1550 1540 1540 11000 513.3
1989-03-09 1510 1600 1510 1600 109000 533.3
1989-03-10 1600 1630 1600 1610 10000 536.7
1989-03-13 1590 1600 1570 1600 7000 533.3
1989-03-14 1570 1600 1500 1600 9000 533.3
1989-03-15 1590 1590 1530 1530 3000 510
1989-03-16 1570 1570 1560 1560 2000 520
1989-03-17 1550 1550 1550 1550 2000 516.7
1989-03-22 1550 1560 1530 1530 11000 510
1989-03-23 1450 1450 1450 1450 6000 483.3
1989-03-24 1460 1460 1430 1450 21000 483.3
1989-03-27 1410 1450 1410 1450 16000 483.3
1989-03-28 1430 1440 1400 1440 34000 480
1989-03-29 1450 1450 1400 1400 29000 466.7
1989-03-30 1440 1440 1400 1400 10000 466.7
1989-03-31 1420 1420 1400 1400 25000 466.7
1989-04-04 1460 1460 1460 1460 3000 486.7
1989-04-06 1460 1480 1460 1480 5000 493.3
1989-04-07 1450 1450 1450 1450 4000 483.3
1989-04-10 1460 1470 1460 1470 3000 490
1989-04-11 1470 1470 1470 1470 3000 490
1989-04-12 1470 1490 1470 1490 4000 496.7
1989-04-13 1490 1500 1490 1500 8000 500
1989-04-14 1500 1500 1500 1500 1000 500
1989-04-17 1490 1500 1490 1500 2000 500
1989-04-18 1490 1490 1470 1470 3000 490
1989-04-19 1450 1450 1450 1450 16000 483.3
1989-04-20 1440 1450 1430 1450 11000 483.3
1989-04-21 1410 1410 1400 1400 17000 466.7
1989-04-24 1400 1400 1370 1370 20000 456.7
1989-04-25 1390 1390 1390 1390 7000 463.3
1989-04-26 1390 1390 1390 1390 14000 463.3
1989-04-27 1390 1400 1390 1400 24000 466.7
1989-04-28 1400 1400 1390 1400 12000 466.7
1989-05-01 1400 1400 1390 1390 7000 463.3
1989-05-02 1390 1400 1390 1400 26000 466.7
1989-05-08 1400 1420 1390 1400 19000 466.7
1989-05-09 1400 1410 1390 1410 43000 470
1989-05-10 1420 1440 1420 1430 47000 476.7
1989-05-11 1430 1440 1430 1440 20000 480
1989-05-12 1440 1450 1440 1450 13000 483.3
1989-05-15 1450 1450 1450 1450 5000 483.3
1989-05-16 1450 1470 1450 1470 28000 490
1989-05-17 1470 1510 1470 1510 59000 503.3
1989-05-18 1510 1600 1510 1600 124000 533.3
1989-05-19 1590 1650 1580 1650 82000 550
1989-05-22 1670 1670 1650 1670 58000 556.7
1989-05-23 1690 1690 1610 1650 40000 550
1989-05-24 1610 1620 1590 1620 11000 540
1989-05-25 1620 1620 1570 1570 11000 523.3
1989-05-26 1600 1600 1600 1600 2000 533.3
1989-05-29 1550 1600 1550 1600 17000 533.3
1989-05-31 1560 1600 1560 1570 10000 523.3
1989-06-01 1580 1600 1570 1570 10000 523.3
1989-06-05 1590 1590 1590 1590 5000 530
1989-06-06 1580 1580 1550 1550 8000 516.7
1989-06-07 1550 1550 1510 1540 6000 513.3
1989-06-08 1550 1550 1550 1550 3000 516.7
1989-06-09 1490 1530 1490 1530 8000 510
1989-06-13 1510 1540 1510 1540 6000 513.3
1989-06-14 1510 1510 1510 1510 4000 503.3
1989-06-15 1530 1530 1530 1530 1000 510
1989-06-16 1530 1530 1500 1500 5000 500
1989-06-19 1500 1570 1500 1570 15000 523.3
1989-06-20 1590 1590 1550 1560 11000 520
1989-06-21 1550 1550 1510 1510 6000 503.3
1989-06-22 1510 1520 1500 1510 7000 503.3
1989-06-23 1520 1520 1500 1500 6000 500
1989-06-26 1470 1470 1470 1470 1000 490
1989-06-27 1480 1480 1470 1470 2000 490
1989-06-28 1440 1470 1440 1470 10000 490
1989-06-29 1500 1500 1500 1500 5000 500
1989-06-30 1500 1580 1500 1580 18000 526.7
1989-07-03 1580 1580 1560 1560 14000 520
1989-07-04 1570 1590 1540 1590 21000 530
1989-07-06 1590 1600 1560 1580 19000 526.7
1989-07-07 1550 1570 1540 1570 20000 523.3
1989-07-10 1580 1600 1570 1580 9000 526.7
1989-07-11 1570 1570 1550 1550 4000 516.7
1989-07-12 1510 1520 1510 1520 2000 506.7
1989-07-13 1530 1530 1520 1520 5000 506.7
1989-07-14 1530 1530 1530 1530 3000 510
1989-07-17 1520 1520 1450 1450 9000 483.3
1989-07-21 1470 1470 1470 1470 2000 490
1989-07-25 1480 1480 1470 1470 5000 490
1989-07-27 1480 1480 1470 1470 3000 490
1989-07-28 1540 1540 1540 1540 3000 513.3
1989-07-31 1520 1520 1520 1520 2000 506.7
1989-08-01 1530 1530 1530 1530 1000 510
1989-08-02 1500 1520 1480 1480 13000 493.3
1989-08-03 1550 1550 1510 1510 4000 503.3
1989-08-04 1530 1530 1500 1500 5000 500
1989-08-07 1500 1500 1480 1490 7000 496.7
1989-08-08 1490 1530 1490 1510 16000 503.3
1989-08-09 1550 1570 1550 1560 12000 520
1989-08-10 1570 1600 1560 1570 10000 523.3
1989-08-11 1580 1600 1580 1580 17000 526.7
1989-08-14 1600 1630 1560 1560 6000 520
1989-08-15 1600 1600 1600 1600 2000 533.3
1989-08-16 1600 1600 1580 1580 3000 526.7
1989-08-17 1580 1600 1580 1580 14000 526.7
1989-08-18 1580 1600 1570 1600 8000 533.3
1989-08-21 1600 1620 1600 1600 15000 533.3
1989-08-22 1610 1610 1600 1600 3000 533.3
1989-08-23 1610 1610 1600 1600 18000 533.3
1989-08-24 1600 1600 1600 1600 16000 533.3
1989-08-28 1610 1620 1600 1600 19000 533.3
1989-08-29 1600 1600 1600 1600 7000 533.3
1989-08-30 1600 1620 1600 1620 9000 540
1989-08-31 1550 1550 1550 1550 6000 516.7
1989-09-01 1550 1600 1520 1600 48000 533.3
1989-09-04 1600 1600 1560 1560 17000 520
1989-09-05 1600 1600 1560 1560 10000 520
1989-09-06 1600 1600 1570 1570 7000 523.3
1989-09-07 1560 1570 1550 1550 19000 516.7
1989-09-08 1580 1580 1560 1560 6000 520
1989-09-11 1560 1560 1530 1540 4000 513.3
1989-09-12 1560 1560 1560 1560 2000 520
1989-09-13 1580 1580 1520 1560 5000 520
1989-09-14 1560 1560 1530 1530 4000 510
1989-09-18 1580 1580 1540 1540 3000 513.3
1989-09-19 1550 1550 1540 1540 6000 513.3
1989-09-20 1560 1560 1540 1550 26000 516.7
1989-09-21 1560 1560 1560 1560 8000 520
1989-09-22 1580 1600 1580 1600 38000 533.3
1989-09-25 1600 1630 1600 1610 37000 536.7
1989-09-26 1600 1600 1590 1590 7000 530
1989-09-27 1600 1610 1590 1600 15000 533.3
1989-09-28 1600 1600 1580 1580 4000 526.7
1989-09-29 1590 1590 1580 1580 16000 526.7
1989-10-02 1580 1600 1570 1600 11000 533.3
1989-10-03 1550 1560 1550 1560 5000 520
1989-10-04 1560 1600 1560 1560 15000 520
1989-10-05 1590 1600 1580 1600 14000 533.3
1989-10-06 1590 1600 1570 1570 26000 523.3
1989-10-09 1620 1710 1600 1700 53000 566.7
1989-10-11 1690 1800 1690 1790 87000 596.7
1989-10-12 1770 1770 1730 1750 16000 583.3
1989-10-13 1700 1710 1650 1680 13000 560
1989-10-16 1620 1620 1620 1620 9000 540
1989-10-17 1680 1680 1680 1680 3000 560
1989-10-18 1680 1680 1650 1650 8000 550
1989-10-19 1650 1650 1650 1650 7000 550
1989-10-20 1680 1680 1680 1680 7000 560
1989-10-23 1680 1680 1650 1650 11000 550
1989-10-24 1650 1700 1650 1700 18000 566.7
1989-10-25 1670 1670 1630 1630 12000 543.3
1989-10-26 1630 1630 1630 1630 6000 543.3
1989-10-27 1650 1650 1580 1580 17000 526.7
1989-10-30 1580 1580 1550 1550 4000 516.7
1989-10-31 1550 1560 1540 1560 8000 520
1989-11-01 1570 1570 1550 1550 11000 516.7
1989-11-07 1550 1550 1550 1550 5000 516.7
1989-11-08 1550 1550 1550 1550 5000 516.7
1989-11-09 1550 1550 1500 1500 7000 500
1989-11-14 1570 1600 1570 1600 3000 533.3
1989-11-15 1590 1590 1530 1530 6000 510
1989-11-16 1550 1550 1550 1550 2000 516.7
1989-11-17 1540 1540 1540 1540 5000 513.3
1989-11-20 1550 1550 1530 1530 6000 510
1989-11-21 1550 1550 1530 1530 11000 510
1989-11-22 1540 1540 1520 1540 7000 513.3
1989-11-24 1570 1570 1570 1570 4000 523.3
1989-11-27 1600 1600 1600 1600 2000 533.3
1989-11-28 1580 1600 1520 1520 13000 506.7
1989-11-29 1530 1530 1530 1530 1000 510
1989-11-30 1540 1540 1530 1530 5000 510
1989-12-01 1550 1560 1530 1530 19000 510
1989-12-04 1530 1530 1530 1530 10000 510
1989-12-05 1550 1550 1530 1530 5000 510
1989-12-06 1520 1570 1520 1570 11000 523.3
1989-12-07 1580 1580 1560 1560 5000 520
1989-12-08 1530 1540 1520 1520 13000 506.7
1989-12-11 1540 1550 1520 1540 30000 513.3
1989-12-12 1540 1560 1540 1540 10000 513.3
1989-12-13 1540 1550 1540 1550 16000 516.7
1989-12-14 1550 1560 1540 1540 20000 513.3
1989-12-15 1540 1540 1540 1540 21000 513.3
1989-12-18 1550 1560 1530 1530 14000 510
1989-12-19 1530 1530 1520 1520 5000 506.7
1989-12-20 1520 1530 1510 1510 9000 503.3
1989-12-21 1510 1510 1500 1500 10000 500
1989-12-22 1500 1500 1480 1480 2000 493.3
1989-12-25 1490 1530 1480 1480 12000 493.3
1989-12-26 1500 1500 1500 1500 4000 500
1989-12-27 1500 1500 1500 1500 2000 500
1989-12-28 1500 1500 1500 1500 2000 500


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。