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
1995-01-04 2390 2400 2320 2320 1300 773.3
1995-01-05 2360 2360 2320 2360 2200 786.7
1995-01-06 2360 2370 2360 2360 3900 786.7
1995-01-09 2330 2330 2240 2290 9600 763.3
1995-01-10 2300 2380 2300 2360 4900 786.7
1995-01-11 2320 2320 2300 2300 9000 766.7
1995-01-12 2320 2320 2280 2300 13600 766.7
1995-01-13 2300 2300 2300 2300 8500 766.7
1995-01-17 2300 2310 2240 2260 16900 753.3
1995-01-18 2260 2270 2260 2260 8600 753.3
1995-01-19 2220 2220 2100 2100 19500 700
1995-01-20 2100 2100 2050 2060 8700 686.7
1995-01-23 2100 2100 2050 2050 6200 683.3
1995-01-24 2050 2100 2050 2100 4200 700
1995-01-25 2100 2120 2100 2100 8600 700
1995-01-26 2070 2100 2050 2050 11600 683.3
1995-01-27 2080 2080 2000 2000 10100 666.7
1995-01-30 2020 2020 1950 1950 6700 650
1995-01-31 1930 1940 1900 1920 7900 640
1995-02-01 1900 1920 1900 1910 10200 636.7
1995-02-02 1950 1950 1860 1860 10300 620
1995-02-03 1890 1890 1850 1870 8500 623.3
1995-02-06 1860 1870 1850 1870 13000 623.3
1995-02-07 1800 1850 1800 1850 11100 616.7
1995-02-08 1850 1850 1780 1800 15400 600
1995-02-09 1800 1800 1770 1770 9500 590
1995-02-10 1770 1790 1770 1770 23300 590
1995-02-13 1770 1800 1770 1800 6200 600
1995-02-14 1800 1800 1780 1800 1400 600
1995-02-15 1800 1800 1750 1800 4200 600
1995-02-16 1800 1800 1770 1770 3600 590
1995-02-17 1770 1770 1710 1760 10900 586.7
1995-02-20 1730 1730 1680 1680 15300 560
1995-02-21 1680 1750 1680 1730 92800 576.7
1995-02-22 1760 1830 1750 1770 162400 590
1995-02-23 1780 1800 1750 1790 126400 596.7
1995-02-24 1880 1970 1880 1970 226000 656.7
1995-02-27 1730 1760 1730 1760 59900 586.7
1995-02-28 1760 1900 1760 1900 114600 633.3
1995-03-01 1900 1900 1850 1860 57100 620
1995-03-02 1870 1900 1870 1870 41700 623.3
1995-03-03 1900 1900 1850 1900 40300 633.3
1995-03-06 1930 1930 1870 1910 50400 636.7
1995-03-07 1900 1920 1870 1870 26700 623.3
1995-03-08 1900 1900 1870 1890 24800 630
1995-03-09 1890 1960 1890 1950 134100 650
1995-03-10 1940 1940 1910 1930 58400 643.3
1995-03-13 1900 1910 1870 1890 31100 630
1995-03-14 1850 1850 1780 1800 10300 600
1995-03-15 1750 1830 1710 1830 34200 610
1995-03-16 1830 1830 1700 1730 3900 576.7
1995-03-17 1790 1790 1730 1730 9100 576.7
1995-03-20 1730 1730 1690 1700 28300 566.7
1995-03-22 1710 1710 1670 1680 33100 560
1995-03-23 1680 1680 1590 1620 29500 540
1995-03-24 1570 1570 1500 1500 51200 500
1995-03-27 1530 1580 1530 1540 56100 513.3
1995-03-28 1560 1660 1560 1600 43600 533.3
1995-03-29 1680 1700 1660 1660 12800 553.3
1995-03-30 1640 1670 1630 1630 22100 543.3
1995-03-31 1630 1680 1630 1660 13500 553.3
1995-04-03 1660 1670 1660 1660 6300 553.3
1995-04-04 1610 1670 1570 1620 6500 540
1995-04-05 1640 1640 1600 1600 5800 533.3
1995-04-06 1630 1630 1550 1590 129300 530
1995-04-07 1560 1630 1540 1560 11700 520
1995-04-10 1560 1580 1560 1560 6000 520
1995-04-11 1560 1590 1550 1550 6400 516.7
1995-04-12 1560 1560 1530 1550 11300 516.7
1995-04-13 1520 1600 1520 1550 26500 516.7
1995-04-14 1580 1640 1550 1620 11800 540
1995-04-17 1590 1640 1550 1630 8100 543.3
1995-04-18 1600 1600 1540 1540 12200 513.3
1995-04-19 1510 1530 1500 1500 12800 500
1995-04-20 1500 1530 1500 1500 11800 500
1995-04-21 1530 1530 1500 1530 47200 510
1995-04-24 1530 1580 1520 1560 102300 520
1995-04-25 1550 1600 1530 1560 47600 520
1995-04-26 1570 1600 1560 1570 22100 523.3
1995-04-27 1570 1660 1560 1620 38500 540
1995-04-28 1660 1660 1650 1650 81900 550
1995-05-01 1630 1660 1560 1560 9600 520
1995-05-02 1580 1620 1580 1580 9400 526.7
1995-05-08 1580 1610 1580 1610 4900 536.7
1995-05-09 1610 1610 1580 1610 5300 536.7
1995-05-10 1610 1610 1580 1610 9800 536.7
1995-05-11 1560 1560 1560 1560 20500 520
1995-05-12 1560 1580 1530 1560 11500 520
1995-05-15 1590 1590 1500 1530 10700 510
1995-05-16 1500 1510 1490 1500 26900 500
1995-05-17 1470 1480 1430 1430 8100 476.7
1995-05-18 1430 1430 1400 1400 24100 466.7
1995-05-19 1400 1410 1390 1390 12500 463.3
1995-05-22 1380 1380 1310 1310 4100 436.7
1995-05-23 1310 1480 1310 1480 42100 493.3
1995-05-24 1460 1680 1460 1610 137100 536.7
1995-05-25 1640 1710 1620 1630 225200 543.3
1995-05-26 1630 1690 1570 1670 68000 556.7
1995-05-29 1600 1680 1590 1650 68600 550
1995-05-30 1700 1700 1650 1660 40300 553.3
1995-05-31 1640 1640 1530 1530 43200 510
1995-06-01 1590 1750 1590 1730 117800 576.7
1995-06-02 1750 1790 1700 1750 245100 583.3
1995-06-05 1760 1800 1730 1750 113900 583.3
1995-06-06 1750 1770 1720 1740 44400 580
1995-06-07 1730 1730 1680 1700 43100 566.7
1995-06-08 1700 1700 1680 1700 22900 566.7
1995-06-09 1700 1700 1600 1680 24400 560
1995-06-12 1610 1630 1610 1620 8300 540
1995-06-13 1620 1620 1600 1620 13700 540
1995-06-14 1610 1660 1610 1640 26700 546.7
1995-06-15 1660 1710 1650 1660 21100 553.3
1995-06-16 1700 1780 1700 1700 51400 566.7
1995-06-19 1710 1710 1670 1670 32000 556.7
1995-06-20 1660 1680 1660 1660 124700 553.3
1995-06-21 1660 1770 1660 1720 80500 573.3
1995-06-22 1770 1860 1750 1850 170100 616.7
1995-06-23 1880 1890 1790 1820 164600 606.7
1995-06-26 1850 1850 1790 1850 120200 616.7
1995-06-27 1840 1850 1800 1830 107700 610
1995-06-28 1810 1810 1790 1790 113800 596.7
1995-06-29 1820 1830 1780 1830 79600 610
1995-06-30 1850 1860 1800 1830 161700 610
1995-07-03 1850 1850 1780 1830 65100 610
1995-07-04 1830 1890 1810 1890 89900 630
1995-07-05 1870 1880 1830 1860 116800 620
1995-07-06 1860 1880 1830 1880 63100 626.7
1995-07-07 1910 1940 1880 1890 220600 630
1995-07-10 1920 2000 1920 2000 155900 666.7
1995-07-11 1980 2050 1960 2020 213100 673.3
1995-07-12 2040 2150 2030 2150 401000 716.7
1995-07-13 2180 2180 2120 2160 230600 720
1995-07-14 2130 2140 2100 2100 119200 700
1995-07-17 2100 2110 2020 2070 101500 690
1995-07-18 2070 2100 2060 2080 73700 693.3
1995-07-19 2060 2060 2020 2040 66700 680
1995-07-20 2030 2070 2020 2050 45100 683.3
1995-07-21 2070 2120 2040 2100 74400 700
1995-07-24 2120 2140 2080 2130 111600 710
1995-07-25 2120 2120 2080 2090 58400 696.7
1995-07-26 2020 2050 2020 2040 72300 680
1995-07-27 2040 2090 2000 2030 131000 676.7
1995-07-28 2030 2090 2030 2040 72500 680
1995-07-31 2050 2130 2050 2090 44900 696.7
1995-08-01 2090 2120 2050 2050 26300 683.3
1995-08-02 2040 2110 2010 2030 46000 676.7
1995-08-03 2130 2250 2100 2210 171100 736.7
1995-08-04 2200 2210 2080 2150 123500 716.7
1995-08-07 2190 2190 2110 2120 79300 706.7
1995-08-08 2120 2170 2120 2170 32000 723.3
1995-08-09 2160 2200 2140 2190 42800 730
1995-08-10 2200 2230 2170 2230 82200 743.3
1995-08-11 2200 2330 2190 2300 207500 766.7
1995-08-14 2290 2290 2240 2270 60700 756.7
1995-08-15 2260 2380 2250 2370 121200 790
1995-08-16 2400 2480 2400 2470 217000 823.3
1995-08-17 2470 2500 2400 2500 71700 833.3
1995-08-18 2460 2500 2430 2450 180300 816.7
1995-08-21 2430 2550 2430 2550 161300 850
1995-08-22 2520 2540 2480 2520 96100 840
1995-08-23 2480 2490 2450 2470 214500 823.3
1995-08-24 2870 2870 2870 2870 275300 956.7
1995-08-25 3080 3100 2840 3050 1493901 1016.7
1995-08-28 3040 3040 2910 3010 299400 1003.3
1995-08-29 3030 3430 3020 3380 876601 1126.7
1995-08-30 3370 3370 3190 3280 519401 1093.3
1995-08-31 3300 3330 3210 3300 222000 1100
1995-09-01 3280 3500 3250 3430 959401 1143.3
1995-09-04 3430 3480 3320 3320 287300 1106.7
1995-09-05 3330 3380 3230 3370 331900 1123.3
1995-09-06 3500 3740 3490 3550 1124201 1183.3
1995-09-07 3600 3600 3520 3570 387600 1190
1995-09-08 3620 3720 3480 3500 444200 1166.7
1995-09-11 3540 3590 3470 3500 286700 1166.7
1995-09-12 3550 3580 3450 3490 219200 1163.3
1995-09-13 3520 3610 3400 3610 356100 1203.3
1995-09-14 3660 3790 3620 3780 831001 1260
1995-09-18 3740 3750 3600 3650 345800 1216.7
1995-09-19 3580 3580 3520 3560 339500 1186.7
1995-09-20 3560 3560 3360 3440 392600 1146.7
1995-09-21 3430 3430 3380 3400 216900 1133.3
1995-09-22 3300 3310 3140 3180 274100 1060
1995-09-25 3170 3380 3160 3380 250400 1126.7
1995-09-26 3870 3870 3870 3870 887401 1290
1995-09-27 3920 4370 3920 4360 2794803 1453.3
1995-09-28 4260 4310 4100 4230 1555202 1410
1995-09-29 4270 4450 4200 4290 1786502 1430
1995-10-02 4300 4320 4190 4190 661901 1396.7
1995-10-03 4290 4530 4230 4530 1866302 1510
1995-10-04 4480 4510 4380 4440 1507602 1480
1995-10-05 4430 4550 4380 4440 1370601 1480
1995-10-06 4390 4440 4340 4400 484500 1466.7
1995-10-09 4360 4410 4360 4410 233400 1470
1995-10-11 4360 4390 4190 4200 370300 1400
1995-10-12 4190 4230 4050 4140 392000 1380
1995-10-13 4190 4310 4150 4250 415400 1416.7
1995-10-16 4250 4290 4180 4200 196000 1400
1995-10-17 4200 4200 4080 4170 211200 1390
1995-10-18 4190 4410 4190 4400 713101 1466.7
1995-10-19 4500 4610 4470 4570 1566502 1523.3
1995-10-20 4540 4610 4500 4500 749001 1500
1995-10-23 4500 4650 4500 4650 441600 1550
1995-10-24 4650 4720 4440 4490 1033901 1496.7
1995-10-25 4540 4540 4380 4390 476900 1463.3
1995-10-26 4270 4300 4210 4230 505701 1410
1995-10-27 4220 4400 4220 4320 470800 1440
1995-10-30 4350 4380 4310 4320 166400 1440
1995-10-31 4370 4450 4330 4450 359400 1483.3
1995-11-01 4490 4510 4410 4470 582501 1490
1995-11-02 4520 4540 4440 4490 384500 1496.7
1995-11-06 4490 4590 4450 4570 400900 1523.3
1995-11-07 4550 4560 4470 4490 267100 1496.7
1995-11-08 4440 4440 4360 4400 175500 1466.7
1995-11-09 4400 4450 4370 4430 117100 1476.7
1995-11-10 4350 4420 4230 4280 141600 1426.7
1995-11-13 4320 4330 4250 4280 97600 1426.7
1995-11-14 4270 4300 4170 4170 164400 1390
1995-11-15 4150 4150 4010 4100 184500 1366.7
1995-11-16 4110 4200 4080 4140 144600 1380
1995-11-17 4140 4230 4120 4210 111500 1403.3
1995-11-20 4220 4230 4160 4230 91400 1410
1995-11-21 4180 4210 4150 4200 117300 1400
1995-11-22 4160 4190 4060 4090 88400 1363.3
1995-11-24 4000 4020 3950 3970 133800 1323.3
1995-11-27 3990 4090 3990 4090 108500 1363.3
1995-11-28 4050 4240 4050 4240 279100 1413.3
1995-11-29 4150 4210 4130 4150 85900 1383.3
1995-11-30 4200 4220 4160 4180 93400 1393.3
1995-12-01 4200 4200 4060 4070 88200 1356.7
1995-12-04 4070 4180 4070 4110 90400 1370
1995-12-05 4160 4160 4070 4140 67700 1380
1995-12-06 4090 4150 4080 4130 119100 1376.7
1995-12-07 4150 4180 4090 4120 128900 1373.3
1995-12-08 4100 4120 4000 4040 218000 1346.7
1995-12-11 4040 4050 3750 3750 272600 1250
1995-12-12 3800 3880 3800 3830 136700 1276.7
1995-12-13 3850 3900 3750 3750 135500 1250
1995-12-14 3760 3790 3750 3770 83600 1256.7
1995-12-15 3820 3860 3760 3830 92100 1276.7
1995-12-18 3790 3850 3750 3760 48600 1253.3
1995-12-19 3710 3760 3680 3710 97100 1236.7
1995-12-20 3710 3790 3710 3720 155000 1240
1995-12-21 3720 3740 3650 3720 94000 1240
1995-12-22 3820 3950 3800 3900 149200 1300
1995-12-25 3950 4050 3900 4040 108900 1346.7
1995-12-26 4050 4090 3960 4090 116900 1363.3
1995-12-27 4140 4280 4130 4210 619301 1403.3
1995-12-28 4260 4260 4150 4170 301600 1390
1995-12-29 4120 4160 4070 4160 50400 1386.7


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。