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
1990-01-05 1510 1560 1510 1560 26000 520
1990-01-08 1580 1600 1580 1590 24000 530
1990-01-09 1640 1640 1600 1630 39000 543.3
1990-01-10 1620 1650 1600 1650 88000 550
1990-01-11 1680 1720 1680 1710 78000 570
1990-01-12 1740 1790 1720 1750 150000 583.3
1990-01-16 1720 1740 1700 1700 47000 566.7
1990-01-17 1700 1740 1690 1730 41000 576.7
1990-01-18 1750 1790 1750 1760 61000 586.7
1990-01-19 1770 1770 1730 1740 46000 580
1990-01-22 1720 1760 1710 1710 23000 570
1990-01-23 1740 1740 1710 1710 16000 570
1990-01-24 1710 1710 1650 1680 25000 560
1990-01-25 1680 1730 1680 1730 6000 576.7
1990-01-26 1740 1740 1730 1730 28000 576.7
1990-01-29 1740 1740 1700 1730 20000 576.7
1990-01-30 1740 1750 1740 1740 22000 580
1990-01-31 1750 1750 1730 1740 34000 580
1990-02-01 1730 1750 1710 1750 36000 583.3
1990-02-02 1740 1750 1740 1740 8000 580
1990-02-05 1730 1750 1730 1750 11000 583.3
1990-02-06 1740 1740 1710 1710 20000 570
1990-02-08 1750 1770 1740 1770 53000 590
1990-02-09 1780 1790 1780 1790 16000 596.7
1990-02-13 1790 1790 1750 1750 18000 583.3
1990-02-14 1740 1770 1740 1770 12000 590
1990-02-15 1760 1760 1720 1720 13000 573.3
1990-02-16 1740 1760 1740 1750 8000 583.3
1990-02-20 1740 1740 1720 1720 8000 573.3
1990-02-21 1720 1720 1630 1630 7000 543.3
1990-02-22 1640 1650 1640 1650 3000 550
1990-02-23 1650 1650 1630 1630 4000 543.3
1990-02-26 1550 1550 1550 1550 27000 516.7
1990-02-27 1550 1580 1550 1580 25000 526.7
1990-02-28 1600 1660 1600 1660 43000 553.3
1990-03-01 1690 1700 1670 1680 35000 560
1990-03-02 1680 1810 1680 1800 84000 600
1990-03-05 1810 1850 1800 1850 106000 616.7
1990-03-06 1850 1890 1840 1890 201000 630
1990-03-07 1890 1900 1860 1870 134000 623.3
1990-03-08 1870 1900 1850 1900 116000 633.3
1990-03-09 1880 1890 1860 1870 19000 623.3
1990-03-12 1870 1870 1800 1800 24000 600
1990-03-13 1800 1830 1800 1800 13000 600
1990-03-14 1790 1800 1790 1800 21000 600
1990-03-15 1790 1840 1790 1800 53000 600
1990-03-16 1820 1820 1770 1780 16000 593.3
1990-03-19 1800 1800 1710 1710 21000 570
1990-03-20 1710 1710 1700 1710 26000 570
1990-03-23 1590 1600 1590 1590 13000 530
1990-03-26 1620 1650 1620 1630 8000 543.3
1990-03-27 1640 1710 1640 1710 13000 570
1990-03-28 1750 1760 1750 1760 5000 586.7
1990-03-29 1760 1830 1760 1830 23000 610
1990-03-30 1830 1830 1800 1830 16000 610
1990-04-03 1710 1710 1700 1700 7000 566.7
1990-04-04 1710 1710 1650 1650 7000 550
1990-04-05 1650 1650 1570 1570 45000 523.3
1990-04-06 1560 1580 1560 1580 7000 526.7
1990-04-09 1630 1640 1620 1640 6000 546.7
1990-04-10 1630 1630 1630 1630 3000 543.3
1990-04-11 1720 1810 1720 1800 23000 600
1990-04-12 1840 1950 1810 1950 128000 650
1990-04-13 1910 1960 1900 1920 101000 640
1990-04-16 1900 1900 1850 1850 15000 616.7
1990-04-17 1850 1870 1850 1870 18000 623.3
1990-04-18 1880 2030 1880 2030 147000 676.7
1990-04-19 1990 2000 1930 1970 43000 656.7
1990-04-20 1940 1950 1940 1950 5000 650
1990-04-23 1940 1940 1870 1870 21000 623.3
1990-04-24 1850 1850 1840 1850 15000 616.7
1990-04-25 1940 1950 1930 1950 45000 650
1990-04-26 1950 1980 1930 1980 36000 660
1990-04-27 1950 1950 1880 1880 12000 626.7
1990-05-07 1880 1880 1850 1850 19000 616.7
1990-05-08 1850 1910 1850 1900 29000 633.3
1990-05-09 1900 1900 1870 1900 24000 633.3
1990-05-10 1900 1910 1900 1910 11000 636.7
1990-05-11 1920 2040 1920 1940 73000 646.7
1990-05-14 2000 2020 1980 2000 36000 666.7
1990-05-15 1990 2000 1950 2000 28000 666.7
1990-05-16 1950 1950 1950 1950 1000 650
1990-05-17 1950 1950 1950 1950 6000 650
1990-05-18 1930 1950 1900 1900 11000 633.3
1990-05-21 1960 2010 1960 2010 54000 670
1990-05-22 2010 2030 1990 2030 69000 676.7
1990-05-23 2030 2050 2030 2050 41000 683.3
1990-05-24 2050 2090 2050 2060 65000 686.7
1990-05-25 2060 2060 2000 2030 12000 676.7
1990-05-28 2060 2070 2060 2060 14000 686.7
1990-05-29 2050 2050 1960 1960 8000 653.3
1990-05-30 1960 1990 1960 1990 3000 663.3
1990-05-31 1990 2050 1990 2050 14000 683.3
1990-06-01 2040 2070 2030 2070 46000 690
1990-06-04 2060 2180 2060 2180 127000 726.7
1990-06-05 2220 2270 2210 2240 221000 746.7
1990-06-06 2240 2390 2240 2370 339000 790
1990-06-07 2330 2450 2330 2400 190000 800
1990-06-08 2360 2400 2360 2400 99000 800
1990-06-11 2360 2380 2320 2340 21000 780
1990-06-12 2340 2360 2260 2300 87000 766.7
1990-06-13 2300 2410 2300 2300 110000 766.7
1990-06-14 2350 2360 2300 2300 35000 766.7
1990-06-15 2320 2330 2300 2330 86000 776.7
1990-06-18 2350 2400 2350 2400 60000 800
1990-06-19 2370 2370 2300 2350 111000 783.3
1990-06-20 2350 2400 2320 2400 58000 800
1990-06-21 2390 2440 2390 2410 89000 803.3
1990-06-22 2430 2440 2360 2400 84000 800
1990-06-25 2380 2400 2330 2400 29000 800
1990-06-26 2320 2400 2320 2350 15000 783.3
1990-06-27 2390 2480 2370 2480 90000 826.7
1990-06-28 2510 2640 2500 2640 321000 880
1990-06-29 2640 2770 2640 2730 244000 910
1990-07-02 2650 2690 2650 2650 47000 883.3
1990-07-03 2630 2650 2600 2650 49000 883.3
1990-07-04 2650 2700 2600 2690 105000 896.7
1990-07-05 2650 2800 2650 2730 257000 910
1990-07-06 2750 2990 2750 2950 373000 983.3
1990-07-09 2930 3050 2920 2960 198000 986.7
1990-07-10 2960 2960 2830 2910 56000 970
1990-07-11 2870 2890 2810 2890 59000 963.3
1990-07-12 2890 2900 2840 2880 28000 960
1990-07-13 2860 2860 2820 2830 34000 943.3
1990-07-16 2820 2850 2800 2800 38000 933.3
1990-07-17 2810 2810 2720 2720 32000 906.7
1990-07-18 2680 2680 2630 2630 88000 876.7
1990-07-19 2600 2670 2550 2670 50000 890
1990-07-20 2670 2750 2670 2750 34000 916.7
1990-07-23 2710 2720 2650 2650 44000 883.3
1990-07-24 2650 2690 2620 2650 60000 883.3
1990-07-25 2680 2850 2680 2850 98000 950
1990-07-26 2890 2890 2800 2890 68000 963.3
1990-07-27 2860 2860 2760 2800 24000 933.3
1990-07-30 2800 2800 2690 2700 11000 900
1990-07-31 2690 2710 2680 2710 63000 903.3
1990-08-01 2700 2850 2690 2780 93000 926.7
1990-08-02 2780 2890 2780 2800 93000 933.3
1990-08-03 2710 2760 2710 2720 29000 906.7
1990-08-06 2650 2650 2570 2570 7000 856.7
1990-08-07 2450 2460 2450 2450 27000 816.7
1990-08-08 2410 2490 2350 2380 75000 793.3
1990-08-09 2410 2420 2380 2420 33000 806.7
1990-08-10 2440 2500 2440 2460 23000 820
1990-08-13 2340 2340 2340 2340 1000 780
1990-08-14 2340 2360 2280 2290 119000 763.3
1990-08-15 2290 2350 2290 2340 16000 780
1990-08-16 2400 2450 2390 2450 8000 816.7
1990-08-17 2410 2410 2400 2400 4000 800
1990-08-20 2400 2400 2400 2400 8000 800
1990-08-21 2400 2400 2310 2310 2000 770
1990-08-22 2300 2300 2300 2300 2000 766.7
1990-08-24 2100 2100 2100 2100 2000 700
1990-08-27 2090 2100 2090 2100 2000 700
1990-08-28 2140 2140 2130 2130 3000 710
1990-08-29 2130 2160 2130 2140 16000 713.3
1990-08-30 2100 2190 2100 2140 99000 713.3
1990-08-31 2220 2280 2220 2280 6000 760
1990-09-03 2280 2300 2280 2300 4000 766.7
1990-09-04 2300 2300 2300 2300 7000 766.7
1990-09-05 2200 2200 2110 2120 65000 706.7
1990-09-06 2110 2110 2110 2110 61000 703.3
1990-09-10 2030 2100 2030 2100 20000 700
1990-09-11 2300 2300 2260 2260 14000 753.3
1990-09-12 2210 2210 2200 2200 17000 733.3
1990-09-13 2200 2200 2200 2200 8000 733.3
1990-09-14 2200 2200 2100 2100 8000 700
1990-09-17 2100 2100 2020 2020 5000 673.3
1990-09-18 1990 1990 1990 1990 2000 663.3
1990-09-19 1980 1980 1910 1910 7000 636.7
1990-09-20 1840 1850 1840 1850 64000 616.7
1990-09-21 1770 1800 1760 1800 75000 600
1990-09-25 1800 1800 1780 1780 29000 593.3
1990-09-27 1600 1600 1500 1500 41000 500
1990-09-28 1500 1500 1350 1350 23000 450
1990-10-01 1360 1370 1350 1360 10000 453.3
1990-10-02 1470 1500 1470 1490 33000 496.7
1990-10-03 1510 1580 1510 1580 15000 526.7
1990-10-04 1590 1600 1590 1600 2000 533.3
1990-10-05 1740 1830 1740 1780 17000 593.3
1990-10-08 1760 1810 1750 1770 21000 590
1990-10-09 1800 1810 1740 1740 15000 580
1990-10-11 1750 1750 1720 1720 4000 573.3
1990-10-12 1630 1630 1530 1560 20000 520
1990-10-15 1590 1590 1580 1580 4000 526.7
1990-10-17 1560 1580 1560 1580 10000 526.7
1990-10-18 1640 1640 1640 1640 1000 546.7
1990-10-19 1660 1700 1660 1680 5000 560
1990-10-22 1680 1700 1680 1700 9000 566.7
1990-10-23 1810 1810 1800 1800 15000 600
1990-10-24 1790 1790 1730 1750 21000 583.3
1990-10-25 1760 1770 1760 1770 6000 590
1990-10-26 1830 1830 1770 1800 18000 600
1990-10-29 1840 1840 1800 1840 8000 613.3
1990-10-30 1840 1840 1820 1820 8000 606.7
1990-10-31 1840 1840 1840 1840 20000 613.3
1990-11-01 1850 1850 1800 1800 3000 600
1990-11-02 1720 1740 1700 1730 17000 576.7
1990-11-05 1700 1700 1670 1670 4000 556.7
1990-11-06 1690 1690 1610 1610 20000 536.7
1990-11-07 1610 1610 1550 1550 3000 516.7
1990-11-08 1500 1500 1400 1400 31000 466.7
1990-11-09 1380 1380 1230 1300 111000 433.3
1990-11-14 1500 1530 1480 1500 43000 500
1990-11-15 1550 1550 1500 1500 28000 500
1990-11-16 1530 1530 1450 1450 30000 483.3
1990-11-19 1500 1500 1500 1500 10000 500
1990-11-20 1490 1490 1490 1490 1000 496.7
1990-11-21 1480 1480 1480 1480 1000 493.3
1990-11-22 1420 1420 1400 1400 24000 466.7
1990-11-26 1410 1410 1410 1410 3000 470
1990-11-27 1430 1440 1430 1440 3000 480
1990-11-28 1500 1500 1500 1500 2000 500
1990-11-29 1460 1460 1460 1460 1000 486.7
1990-11-30 1400 1400 1400 1400 4000 466.7
1990-12-03 1440 1450 1430 1430 6000 476.7
1990-12-04 1410 1410 1400 1400 3000 466.7
1990-12-07 1450 1470 1450 1470 29000 490
1990-12-10 1520 1550 1520 1550 27000 516.7
1990-12-11 1560 1620 1560 1620 9000 540
1990-12-12 1630 1650 1630 1630 23000 543.3
1990-12-13 1620 1620 1610 1610 4000 536.7
1990-12-14 1600 1600 1580 1580 20000 526.7
1990-12-17 1550 1550 1550 1550 8000 516.7
1990-12-18 1550 1560 1540 1560 6000 520
1990-12-19 1560 1560 1480 1500 102000 500
1990-12-20 1530 1600 1530 1600 34000 533.3
1990-12-21 1580 1600 1500 1500 19000 500
1990-12-25 1510 1510 1430 1450 18000 483.3
1990-12-26 1490 1530 1480 1500 26000 500
1990-12-27 1530 1600 1520 1600 58000 533.3
1990-12-28 1600 1620 1600 1620 55000 540


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。