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
1992-01-07 2550 2600 2550 2590 12000 863.3
1992-01-08 2550 2550 2550 2550 26000 850
1992-01-09 2550 2550 2550 2550 17000 850
1992-01-10 2550 2590 2550 2580 24000 860
1992-01-14 2500 2500 2460 2460 4000 820
1992-01-16 2450 2490 2450 2490 29000 830
1992-01-17 2560 2590 2540 2590 38000 863.3
1992-01-20 2590 2590 2550 2570 12000 856.7
1992-01-21 2570 2570 2570 2570 6000 856.7
1992-01-22 2580 2720 2580 2720 14000 906.7
1992-01-23 2710 2760 2710 2760 9000 920
1992-01-24 2790 2790 2750 2750 9000 916.7
1992-01-27 2790 2790 2790 2790 2000 930
1992-01-28 2650 2750 2650 2750 10000 916.7
1992-01-29 2670 2750 2670 2750 12000 916.7
1992-01-30 2750 2750 2750 2750 2000 916.7
1992-01-31 2710 2790 2710 2790 4000 930
1992-02-03 2800 2850 2800 2830 10000 943.3
1992-02-04 2850 2920 2850 2920 8000 973.3
1992-02-05 2900 2940 2860 2930 23000 976.7
1992-02-06 2930 2930 2900 2900 17000 966.7
1992-02-07 2900 2900 2900 2900 19000 966.7
1992-02-10 2880 2880 2880 2880 3000 960
1992-02-12 2800 2800 2770 2770 20000 923.3
1992-02-13 2770 2770 2680 2680 17000 893.3
1992-02-14 2680 2680 2680 2680 8000 893.3
1992-02-18 2670 2680 2670 2680 7000 893.3
1992-02-19 2670 2670 2670 2670 1000 890
1992-02-20 2650 2650 2650 2650 5000 883.3
1992-02-21 2570 2600 2570 2590 12000 863.3
1992-02-24 2550 2580 2540 2580 31000 860
1992-02-25 2550 2550 2550 2550 1000 850
1992-02-27 2540 2540 2480 2480 38000 826.7
1992-02-28 2470 2520 2470 2490 61000 830
1992-03-02 2460 2490 2450 2450 22000 816.7
1992-03-03 2450 2450 2450 2450 1000 816.7
1992-03-05 2450 2450 2430 2440 25000 813.3
1992-03-06 2440 2440 2440 2440 10000 813.3
1992-03-09 2440 2440 2440 2440 20000 813.3
1992-03-10 2400 2400 2310 2310 23000 770
1992-03-11 2250 2290 2200 2290 29000 763.3
1992-03-12 2290 2290 2240 2290 15000 763.3
1992-03-13 2290 2290 2260 2290 12000 763.3
1992-03-16 2300 2300 2300 2300 1000 766.7
1992-03-17 2260 2260 2260 2260 20000 753.3
1992-03-18 2260 2260 2230 2230 60000 743.3
1992-03-19 2220 2280 2200 2220 141000 740
1992-03-23 2260 2260 2230 2230 44000 743.3
1992-03-24 2290 2300 2290 2300 18000 766.7
1992-03-25 2410 2450 2410 2440 13000 813.3
1992-03-26 2450 2500 2440 2500 25000 833.3
1992-03-27 2500 2500 2500 2500 21000 833.3
1992-03-30 2540 2550 2540 2540 13000 846.7
1992-03-31 2500 2500 2500 2500 15000 833.3
1992-04-01 2500 2500 2500 2500 28000 833.3
1992-04-02 2490 2490 2490 2490 4000 830
1992-04-03 2490 2490 2480 2480 8000 826.7
1992-04-06 2560 2560 2550 2560 49000 853.3
1992-04-07 2600 2670 2590 2650 76000 883.3
1992-04-08 2580 2610 2580 2600 59000 866.7
1992-04-09 2580 2620 2580 2600 22000 866.7
1992-04-10 2560 2610 2560 2610 6000 870
1992-04-13 2650 2650 2650 2650 5000 883.3
1992-04-14 2660 2700 2610 2670 13000 890
1992-04-15 2700 2750 2700 2750 43000 916.7
1992-04-16 2790 2840 2790 2790 27000 930
1992-04-17 2790 2790 2760 2790 24000 930
1992-04-20 2790 2790 2790 2790 6000 930
1992-04-21 2750 2790 2700 2700 38000 900
1992-04-22 2730 2780 2730 2750 19000 916.7
1992-04-23 2760 2850 2760 2850 116000 950
1992-04-24 2880 2950 2880 2930 68000 976.7
1992-04-27 2900 2950 2900 2900 53000 966.7
1992-04-28 2890 2890 2880 2880 2000 960
1992-04-30 2850 2850 2840 2840 6000 946.7
1992-05-01 2760 2760 2740 2740 2000 913.3
1992-05-06 2740 2740 2740 2740 2000 913.3
1992-05-07 2740 2740 2710 2740 16000 913.3
1992-05-08 2780 2830 2750 2750 29000 916.7
1992-05-11 2950 3000 2950 2980 84000 993.3
1992-05-12 2960 3060 2960 3030 96000 1010
1992-05-13 3000 3020 2970 2970 117000 990
1992-05-14 2950 2970 2890 2890 30000 963.3
1992-05-15 2900 2900 2800 2810 15000 936.7
1992-05-18 2770 2810 2770 2800 21000 933.3
1992-05-19 2810 2910 2810 2840 24000 946.7
1992-05-20 2800 2900 2800 2890 28000 963.3
1992-05-21 2880 2880 2880 2880 4000 960
1992-05-22 2880 2880 2870 2870 21000 956.7
1992-05-25 2850 2850 2850 2850 8000 950
1992-05-26 2850 2850 2840 2850 13000 950
1992-05-27 2850 2850 2800 2800 14000 933.3
1992-05-28 2900 3000 2900 3000 101000 1000
1992-05-29 3000 3000 2950 2950 2000 983.3
1992-06-01 2910 2910 2900 2900 18000 966.7
1992-06-02 2860 2990 2860 2990 19000 996.7
1992-06-03 2980 3000 2980 2980 54000 993.3
1992-06-04 2990 2990 2990 2990 2000 996.7
1992-06-05 2990 2990 2990 2990 2000 996.7
1992-06-08 2980 2980 2960 2960 3000 986.7
1992-06-09 2950 2950 2900 2940 18000 980
1992-06-10 2980 3040 2980 3000 59000 1000
1992-06-11 3040 3100 3030 3080 63000 1026.7
1992-06-12 3130 3190 3100 3150 70000 1050
1992-06-15 3100 3100 3100 3100 1000 1033.3
1992-06-16 3050 3050 3050 3050 2000 1016.7
1992-06-17 3010 3010 3010 3010 8000 1003.3
1992-06-18 3060 3100 3010 3100 22000 1033.3
1992-06-19 3050 3150 3050 3150 13000 1050
1992-06-22 3150 3200 3100 3200 17000 1066.7
1992-06-23 3230 3230 3150 3150 60000 1050
1992-06-24 3100 3110 3100 3110 8000 1036.7
1992-06-25 3100 3100 2950 3050 27000 1016.7
1992-06-26 3100 3120 3100 3120 4000 1040
1992-06-29 3100 3100 3100 3100 1000 1033.3
1992-06-30 3000 3030 3000 3030 3000 1010
1992-07-01 3030 3200 3030 3190 21000 1063.3
1992-07-02 3260 3260 3240 3240 24000 1080
1992-07-03 3250 3440 3240 3420 195000 1140
1992-07-06 3460 3460 3390 3410 22000 1136.7
1992-07-08 3370 3370 3350 3350 8000 1116.7
1992-07-09 3300 3330 3300 3300 19000 1100
1992-07-10 3220 3220 3220 3220 1000 1073.3
1992-07-13 3170 3170 3170 3170 1000 1056.7
1992-07-14 3170 3170 3170 3170 1000 1056.7
1992-07-15 3180 3250 3180 3250 20000 1083.3
1992-07-16 3300 3310 3290 3310 69000 1103.3
1992-07-17 3300 3310 3280 3310 35000 1103.3
1992-07-20 3300 3300 3230 3270 94000 1090
1992-07-21 3230 3230 3170 3220 22000 1073.3
1992-07-22 3220 3230 3090 3120 28000 1040
1992-07-23 3130 3160 3120 3160 14000 1053.3
1992-07-24 3200 3200 3120 3130 38000 1043.3
1992-07-27 3230 3230 3230 3230 3000 1076.7
1992-07-28 3190 3190 3150 3150 27000 1050
1992-07-29 3170 3170 3050 3050 22000 1016.7
1992-07-30 3070 3200 3070 3200 9000 1066.7
1992-07-31 3200 3300 3200 3300 19000 1100
1992-08-03 3300 3300 3250 3300 8000 1100
1992-08-04 3250 3250 3230 3230 14000 1076.7
1992-08-05 3180 3180 3150 3150 13000 1050
1992-08-06 3110 3110 3110 3110 2000 1036.7
1992-08-07 3150 3150 3100 3100 20000 1033.3
1992-08-10 3000 3050 3000 3050 6000 1016.7
1992-08-11 3050 3050 3000 3000 11000 1000
1992-08-12 2970 2970 2900 2900 24000 966.7
1992-08-13 2890 2890 2800 2800 33000 933.3
1992-08-14 2800 2880 2800 2880 7000 960
1992-08-17 2920 2920 2810 2880 16000 960
1992-08-19 2850 2850 2810 2850 5000 950
1992-08-20 2850 2920 2850 2920 4000 973.3
1992-08-21 2990 3050 2990 3050 19000 1016.7
1992-08-24 3050 3050 2900 2990 21000 996.7
1992-08-25 3010 3060 3010 3060 2000 1020
1992-08-26 3050 3050 3050 3050 16000 1016.7
1992-08-27 3060 3100 3060 3100 16000 1033.3
1992-08-28 3150 3200 3050 3100 39000 1033.3
1992-09-01 3100 3100 3100 3100 1000 1033.3
1992-09-02 3100 3100 3100 3100 4000 1033.3
1992-09-04 3090 3090 3020 3020 13000 1006.7
1992-09-07 3050 3050 3020 3020 8000 1006.7
1992-09-08 3050 3050 3050 3050 17000 1016.7
1992-09-09 3040 3040 3040 3040 1000 1013.3
1992-09-10 2990 3000 2980 2980 19000 993.3
1992-09-11 2970 2970 2970 2970 1000 990
1992-09-14 2930 2970 2930 2960 14000 986.7
1992-09-16 2920 2920 2920 2920 7000 973.3
1992-09-17 3090 3090 3050 3050 15000 1016.7
1992-09-18 3090 3090 3020 3090 41000 1030
1992-09-21 3000 3000 2990 3000 7000 1000
1992-09-22 3050 3090 3000 3000 43000 1000
1992-09-24 2920 2920 2900 2900 10000 966.7
1992-09-30 2860 2860 2860 2860 10000 953.3
1992-10-01 2820 2820 2810 2810 12000 936.7
1992-10-02 2810 2810 2710 2710 15000 903.3
1992-10-05 2570 2570 2570 2570 10000 856.7
1992-10-06 2530 2530 2530 2530 8000 843.3
1992-10-07 2520 2520 2450 2460 19000 820
1992-10-08 2450 2450 2450 2450 36000 816.7
1992-10-12 2500 2500 2500 2500 2000 833.3
1992-10-14 2540 2540 2540 2540 6000 846.7
1992-10-15 2700 2750 2700 2750 62000 916.7
1992-10-16 2790 2850 2770 2770 112000 923.3
1992-10-19 2790 2800 2750 2800 21000 933.3
1992-10-20 2780 2800 2750 2760 17000 920
1992-10-21 2800 2800 2730 2790 37000 930
1992-10-22 2790 2790 2780 2790 17000 930
1992-10-23 2800 2840 2800 2800 32000 933.3
1992-10-26 2800 2820 2790 2790 12000 930
1992-10-27 2810 2850 2810 2850 36000 950
1992-10-28 2850 2850 2800 2820 80000 940
1992-10-29 2780 2830 2760 2800 47000 933.3
1992-10-30 2760 2790 2610 2610 149000 870
1992-11-02 2540 2550 2460 2550 33000 850
1992-11-04 2510 2550 2470 2500 90000 833.3
1992-11-05 2500 2500 2420 2440 60000 813.3
1992-11-06 2400 2410 2380 2400 84000 800
1992-11-09 2430 2430 2430 2430 10000 810
1992-11-10 2400 2470 2400 2460 9000 820
1992-11-11 2470 2470 2440 2440 35000 813.3
1992-11-12 2430 2430 2430 2430 5000 810
1992-11-16 2400 2430 2390 2400 24000 800
1992-11-17 2390 2400 2390 2400 24000 800
1992-11-18 2400 2420 2340 2400 84000 800
1992-11-19 2400 2400 2350 2400 44000 800
1992-11-20 2400 2420 2400 2420 50000 806.7
1992-11-24 2410 2500 2400 2480 33000 826.7
1992-11-25 2520 2570 2500 2570 77000 856.7
1992-11-26 2790 2790 2760 2790 112000 930
1992-11-27 2790 2850 2750 2840 45000 946.7
1992-11-30 2840 2850 2840 2850 20000 950
1992-12-01 2850 2870 2830 2840 69000 946.7
1992-12-02 2860 2900 2850 2900 87000 966.7
1992-12-03 2860 2900 2860 2900 31000 966.7
1992-12-04 2890 2900 2850 2900 13000 966.7
1992-12-07 2900 2910 2890 2890 24000 963.3
1992-12-08 2890 2890 2890 2890 9000 963.3
1992-12-09 2890 3000 2890 2980 75000 993.3
1992-12-10 2980 3150 2980 3150 75000 1050
1992-12-11 3150 3160 3090 3100 57000 1033.3
1992-12-14 3100 3100 3000 3000 13000 1000
1992-12-15 3000 3010 3000 3000 43000 1000
1992-12-16 3000 3000 3000 3000 12000 1000
1992-12-17 3000 3000 2950 2950 14000 983.3
1992-12-18 2990 2990 2950 2990 36000 996.7
1992-12-21 2990 3000 2990 3000 19000 1000
1992-12-22 3050 3050 3000 3000 23000 1000
1992-12-24 2980 3040 2980 3030 19000 1010
1992-12-25 3080 3100 3080 3100 17000 1033.3
1992-12-28 3100 3100 3100 3100 2000 1033.3
1992-12-29 3080 3080 3080 3080 18000 1026.7


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。