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
1991-01-04 1630 1700 1630 1700 20000 566.7
1991-01-07 1700 1730 1700 1720 42000 573.3
1991-01-08 1700 1700 1680 1680 8000 560
1991-01-09 1660 1690 1660 1680 23000 560
1991-01-10 1670 1690 1640 1690 19000 563.3
1991-01-11 1690 1720 1650 1720 16000 573.3
1991-01-14 1680 1720 1680 1700 21000 566.7
1991-01-16 1650 1670 1640 1670 12000 556.7
1991-01-17 1580 1660 1580 1650 24000 550
1991-01-18 1680 1680 1610 1610 16000 536.7
1991-01-21 1580 1600 1580 1580 34000 526.7
1991-01-22 1550 1550 1550 1550 12000 516.7
1991-01-23 1580 1620 1550 1550 21000 516.7
1991-01-24 1580 1700 1580 1700 33000 566.7
1991-01-25 1700 1730 1670 1670 32000 556.7
1991-01-28 1700 1730 1700 1730 66000 576.7
1991-01-29 1800 1890 1790 1890 43000 630
1991-01-30 1920 2000 1900 1950 157000 650
1991-01-31 1980 2050 1950 1960 162000 653.3
1991-02-01 2000 2040 1980 2010 44000 670
1991-02-04 2050 2130 2040 2130 58000 710
1991-02-05 2170 2260 2150 2260 138000 753.3
1991-02-06 2280 2300 2220 2290 172000 763.3
1991-02-07 2250 2250 2180 2180 53000 726.7
1991-02-08 2230 2230 2130 2150 58000 716.7
1991-02-12 2200 2240 2180 2240 180000 746.7
1991-02-13 2200 2200 2090 2180 90000 726.7
1991-02-14 2190 2190 2120 2120 98000 706.7
1991-02-15 2080 2150 2080 2150 30000 716.7
1991-02-18 2110 2200 2110 2160 155000 720
1991-02-19 2160 2160 2110 2110 20000 703.3
1991-02-20 2110 2150 2050 2140 8000 713.3
1991-02-21 2140 2350 2140 2300 92000 766.7
1991-02-22 2410 2520 2400 2510 271000 836.7
1991-02-25 2480 2510 2430 2430 38000 810
1991-02-26 2400 2410 2390 2400 53000 800
1991-02-27 2410 2520 2380 2520 64000 840
1991-02-28 2530 2530 2470 2480 96000 826.7
1991-03-01 2480 2580 2430 2580 254000 860
1991-03-04 2620 2700 2580 2700 163000 900
1991-03-05 2700 2780 2680 2750 288000 916.7
1991-03-06 2760 2760 2610 2750 128000 916.7
1991-03-07 2710 2750 2670 2730 80000 910
1991-03-08 2730 2730 2670 2730 125000 910
1991-03-11 2750 2800 2700 2700 67000 900
1991-03-12 2660 2660 2600 2600 24000 866.7
1991-03-13 2570 2600 2530 2600 12000 866.7
1991-03-14 2700 2890 2700 2890 690001 963.3
1991-03-15 2950 3130 2930 3110 704001 1036.7
1991-03-18 3070 3100 3030 3060 212000 1020
1991-03-19 3060 3300 3050 3270 374000 1090
1991-03-20 3170 3220 3120 3120 149000 1040
1991-03-22 3120 3180 3100 3110 170000 1036.7
1991-03-25 3100 3100 3050 3050 149000 1016.7
1991-03-26 3050 3150 3050 3090 43000 1030
1991-03-27 3090 3120 3010 3100 44000 1033.3
1991-03-28 3090 3100 3000 3050 42000 1016.7
1991-03-29 3130 3200 3130 3190 84000 1063.3
1991-04-01 3180 3180 3100 3100 36000 1033.3
1991-04-02 3050 3060 3020 3020 18000 1006.7
1991-04-03 3060 3080 3020 3020 52000 1006.7
1991-04-04 3020 3170 3020 3170 154000 1056.7
1991-04-05 3120 3200 3100 3200 111000 1066.7
1991-04-08 3190 3200 3150 3150 26000 1050
1991-04-09 3130 3240 3130 3220 195000 1073.3
1991-04-10 3250 3420 3220 3380 291000 1126.7
1991-04-11 3420 3510 3320 3360 160000 1120
1991-04-12 3380 3380 3210 3350 137000 1116.7
1991-04-15 3300 3360 3280 3280 58000 1093.3
1991-04-16 3300 3330 3260 3270 61000 1090
1991-04-17 3250 3360 3250 3310 83000 1103.3
1991-04-18 3360 3390 3300 3390 74000 1130
1991-04-19 3370 3500 3330 3480 201000 1160
1991-04-22 3430 3550 3430 3500 78000 1166.7
1991-04-23 3450 3450 3370 3410 54000 1136.7
1991-04-24 3380 3380 3300 3310 35000 1103.3
1991-04-25 3350 3400 3340 3340 22000 1113.3
1991-04-26 3210 3400 3200 3400 34000 1133.3
1991-04-30 3230 3230 3210 3210 16000 1070
1991-05-01 3260 3340 3240 3320 71000 1106.7
1991-05-02 3360 3450 3300 3400 110000 1133.3
1991-05-07 3380 3480 3380 3480 116000 1160
1991-05-08 3480 3480 3400 3410 62000 1136.7
1991-05-09 3420 3520 3410 3450 291000 1150
1991-05-10 3500 3570 3470 3530 281000 1176.7
1991-05-13 3490 3500 3430 3430 46000 1143.3
1991-05-14 3430 3430 3400 3400 24000 1133.3
1991-05-15 3350 3350 3300 3300 18000 1100
1991-05-16 3250 3250 3150 3150 16000 1050
1991-05-17 3100 3200 3100 3100 114000 1033.3
1991-05-20 3090 3100 3080 3080 25000 1026.7
1991-05-21 3050 3120 3050 3120 40000 1040
1991-05-22 3120 3120 3080 3100 56000 1033.3
1991-05-23 3100 3160 3100 3160 19000 1053.3
1991-05-24 3200 3210 3140 3140 24000 1046.7
1991-05-27 3160 3160 3100 3100 14000 1033.3
1991-05-28 3100 3100 3080 3080 24000 1026.7
1991-05-29 3130 3130 3080 3130 22000 1043.3
1991-05-30 3170 3330 3160 3330 27000 1110
1991-05-31 3340 3400 3250 3380 28000 1126.7
1991-06-03 3400 3400 3350 3380 36000 1126.7
1991-06-04 3300 3380 3290 3340 32000 1113.3
1991-06-05 3340 3340 3300 3300 60000 1100
1991-06-06 3210 3270 3210 3210 44000 1070
1991-06-07 3190 3300 3190 3210 79000 1070
1991-06-10 3210 3220 3200 3200 14000 1066.7
1991-06-11 3200 3280 3170 3270 109000 1090
1991-06-12 3350 3360 3270 3270 90000 1090
1991-06-13 3220 3350 3220 3350 91000 1116.7
1991-06-14 3400 3450 3370 3420 175000 1140
1991-06-17 3440 3460 3360 3400 51000 1133.3
1991-06-18 3410 3450 3360 3450 76000 1150
1991-06-19 3440 3440 3290 3320 24000 1106.7
1991-06-20 3280 3300 3280 3300 11000 1100
1991-06-21 3310 3370 3310 3350 22000 1116.7
1991-06-24 3400 3400 3350 3350 39000 1116.7
1991-06-25 3270 3310 3250 3310 54000 1103.3
1991-06-26 3280 3350 3280 3300 18000 1100
1991-06-27 3350 3350 3280 3280 21000 1093.3
1991-06-28 3300 3430 3300 3300 238000 1100
1991-07-01 3400 3500 3400 3440 96000 1146.7
1991-07-02 3450 3640 3450 3610 553001 1203.3
1991-07-03 3590 3620 3540 3540 180000 1180
1991-07-04 3490 3500 3360 3460 171000 1153.3
1991-07-05 3500 3500 3400 3450 45000 1150
1991-07-08 3450 3450 3360 3360 25000 1120
1991-07-09 3350 3400 3300 3390 48000 1130
1991-07-10 3350 3510 3350 3510 35000 1170
1991-07-11 3510 3600 3490 3600 90000 1200
1991-07-12 3600 3690 3560 3690 149000 1230
1991-07-15 3680 3710 3670 3700 134000 1233.3
1991-07-16 3700 3700 3600 3660 63000 1220
1991-07-17 3560 3610 3500 3500 23000 1166.7
1991-07-18 3480 3480 3480 3480 6000 1160
1991-07-19 3530 3540 3440 3450 34000 1150
1991-07-22 3400 3400 3400 3400 20000 1133.3
1991-07-23 3300 3370 3280 3370 22000 1123.3
1991-07-24 3320 3400 3320 3370 34000 1123.3
1991-07-25 3320 3350 3290 3300 83000 1100
1991-07-26 3260 3280 3250 3260 22000 1086.7
1991-07-29 3220 3220 3200 3200 22000 1066.7
1991-07-30 3200 3400 3200 3400 43000 1133.3
1991-07-31 3390 3530 3390 3520 51000 1173.3
1991-08-01 3500 3500 3460 3460 23000 1153.3
1991-08-02 3410 3550 3400 3550 87000 1183.3
1991-08-05 3550 3550 3480 3480 16000 1160
1991-08-06 3390 3390 3390 3390 3000 1130
1991-08-07 3390 3390 3200 3200 31000 1066.7
1991-08-08 3230 3310 3200 3300 133000 1100
1991-08-09 3300 3300 3260 3300 78000 1100
1991-08-12 3290 3340 3290 3320 9000 1106.7
1991-08-13 3300 3330 3300 3330 35000 1110
1991-08-14 3280 3350 3260 3260 67000 1086.7
1991-08-15 3260 3260 3260 3260 4000 1086.7
1991-08-16 3250 3250 3220 3250 33000 1083.3
1991-08-19 3250 3250 3050 3050 39000 1016.7
1991-08-20 2950 2970 2950 2950 22000 983.3
1991-08-21 2870 2960 2870 2950 45000 983.3
1991-08-22 3020 3070 3000 3000 32000 1000
1991-08-23 3010 3050 2900 2970 87000 990
1991-08-26 2980 2980 2840 2900 28000 966.7
1991-08-27 2900 2900 2820 2820 12000 940
1991-08-28 2820 2820 2800 2800 18000 933.3
1991-08-29 2810 2840 2810 2840 4000 946.7
1991-08-30 2910 2910 2850 2850 6000 950
1991-09-02 2900 2900 2900 2900 26000 966.7
1991-09-03 2980 2980 2980 2980 10000 993.3
1991-09-04 2980 3000 2980 3000 15000 1000
1991-09-05 2980 3000 2940 2940 43000 980
1991-09-06 3050 3050 3050 3050 15000 1016.7
1991-09-09 3100 3180 3100 3180 25000 1060
1991-09-10 3150 3210 3150 3200 105000 1066.7
1991-09-11 3200 3200 3150 3200 12000 1066.7
1991-09-12 3180 3290 3150 3250 40000 1083.3
1991-09-13 3200 3340 3200 3340 56000 1113.3
1991-09-17 3340 3340 3280 3280 15000 1093.3
1991-09-18 3300 3420 3300 3420 45000 1140
1991-09-19 3370 3420 3340 3420 22000 1140
1991-09-20 3400 3450 3400 3450 58000 1150
1991-09-24 3430 3450 3400 3430 33000 1143.3
1991-09-25 3450 3530 3450 3530 92000 1176.7
1991-09-26 3520 3560 3480 3560 166000 1186.7
1991-09-27 3510 3540 3480 3530 92000 1176.7
1991-09-30 3520 3520 3480 3480 63000 1160
1991-10-01 3490 3510 3450 3500 26000 1166.7
1991-10-02 3500 3500 3400 3490 21000 1163.3
1991-10-03 3450 3450 3400 3450 47000 1150
1991-10-04 3390 3390 3340 3340 14000 1113.3
1991-10-07 3340 3340 3270 3300 69000 1100
1991-10-08 3300 3320 3250 3270 77000 1090
1991-10-09 3270 3300 3250 3280 65000 1093.3
1991-10-11 3280 3280 3230 3250 45000 1083.3
1991-10-14 3200 3230 3160 3230 61000 1076.7
1991-10-15 3180 3200 3180 3200 31000 1066.7
1991-10-16 3190 3200 3180 3180 24000 1060
1991-10-17 3190 3250 3180 3250 59000 1083.3
1991-10-18 3250 3340 3250 3340 5000 1113.3
1991-10-21 3340 3340 3290 3300 12000 1100
1991-10-22 3300 3300 3200 3200 61000 1066.7
1991-10-23 3230 3230 3200 3230 200000 1076.7
1991-10-24 3240 3400 3240 3380 34000 1126.7
1991-10-25 3390 3400 3380 3380 28000 1126.7
1991-10-28 3380 3380 3350 3380 22000 1126.7
1991-10-29 3400 3510 3400 3500 127000 1166.7
1991-10-30 3210 3210 3200 3200 35000 1066.7
1991-10-31 3190 3190 3110 3160 219000 1053.3
1991-11-01 3110 3190 3110 3150 64000 1050
1991-11-05 3100 3100 3080 3100 4000 1033.3
1991-11-06 3080 3080 3080 3080 5000 1026.7
1991-11-07 3050 3050 2990 3000 6000 1000
1991-11-08 2950 2950 2910 2910 13000 970
1991-11-11 2950 2950 2910 2910 45000 970
1991-11-12 2950 2980 2950 2980 4000 993.3
1991-11-13 3000 3000 3000 3000 5000 1000
1991-11-14 3000 3000 2910 2910 15000 970
1991-11-15 2870 2900 2860 2900 4000 966.7
1991-11-18 2900 2900 2900 2900 4000 966.7
1991-11-19 2850 2890 2850 2890 6000 963.3
1991-11-20 2900 2900 2880 2880 5000 960
1991-11-21 2880 2880 2850 2870 35000 956.7
1991-11-25 2800 2800 2730 2730 9000 910
1991-11-26 2700 2700 2660 2660 10000 886.7
1991-11-27 2620 2640 2610 2640 24000 880
1991-11-28 2560 2640 2550 2600 21000 866.7
1991-11-29 2550 2590 2510 2590 48000 863.3
1991-12-02 2530 2530 2450 2450 20000 816.7
1991-12-03 2510 2550 2510 2530 9000 843.3
1991-12-04 2530 2540 2530 2540 4000 846.7
1991-12-05 2550 2550 2550 2550 2000 850
1991-12-06 2570 2570 2570 2570 2000 856.7
1991-12-09 2570 2570 2570 2570 1000 856.7
1991-12-10 2570 2580 2550 2570 14000 856.7
1991-12-11 2530 2530 2530 2530 1000 843.3
1991-12-12 2570 2570 2570 2570 1000 856.7
1991-12-13 2570 2580 2570 2580 14000 860
1991-12-16 2540 2570 2530 2550 18000 850
1991-12-17 2550 2550 2510 2540 9000 846.7
1991-12-18 2570 2570 2550 2550 4000 850
1991-12-19 2570 2570 2550 2570 12000 856.7
1991-12-20 2570 2570 2550 2550 22000 850
1991-12-24 2510 2550 2490 2530 12000 843.3
1991-12-25 2450 2550 2450 2550 10000 850
1991-12-26 2500 2540 2500 2540 8000 846.7
1991-12-27 2580 2580 2550 2550 3000 850
1991-12-30 2550 2550 2550 2550 8000 850


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。