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
1996-01-04 4260 4270 4150 4230 70000 1410
1996-01-05 4130 4200 4100 4130 106300 1376.7
1996-01-08 4080 4120 4000 4000 82600 1333.3
1996-01-09 4000 4050 3900 3910 47400 1303.3
1996-01-10 3940 4000 3900 3980 56000 1326.7
1996-01-11 3930 3940 3870 3940 67200 1313.3
1996-01-12 3900 4050 3900 3990 82200 1330
1996-01-16 3980 4160 3980 4160 94100 1386.7
1996-01-17 4150 4230 4130 4150 329200 1383.3
1996-01-18 4150 4220 4100 4200 195600 1400
1996-01-19 4250 4400 4220 4390 619701 1463.3
1996-01-22 4380 4380 4290 4290 235900 1430
1996-01-23 4260 4290 4050 4050 130600 1350
1996-01-24 4020 4100 4020 4100 63300 1366.7
1996-01-25 4150 4190 4100 4120 62200 1373.3
1996-01-26 4130 4190 4130 4190 54200 1396.7
1996-01-29 4200 4260 4150 4240 102900 1413.3
1996-01-30 4190 4270 4190 4240 136800 1413.3
1996-01-31 4240 4270 4210 4270 123500 1423.3
1996-02-01 4250 4260 4200 4210 94400 1403.3
1996-02-02 4200 4240 4150 4200 101500 1400
1996-02-05 4200 4200 4070 4080 55800 1360
1996-02-06 4060 4100 3990 4100 264700 1366.7
1996-02-07 4100 4190 4080 4090 335600 1363.3
1996-02-08 4140 4190 4090 4110 176400 1370
1996-02-09 4150 4150 4100 4110 93300 1370
1996-02-13 4060 4120 4060 4080 81800 1360
1996-02-14 4060 4100 4010 4010 81000 1336.7
1996-02-15 4060 4090 4010 4080 88700 1360
1996-02-16 4030 4050 4010 4040 81100 1346.7
1996-02-19 4000 4030 3930 3960 45700 1320
1996-02-20 3910 4000 3910 4000 45400 1333.3
1996-02-21 3930 3950 3850 3850 37000 1283.3
1996-02-22 3900 3960 3850 3900 59800 1300
1996-02-23 3900 4050 3900 3980 117400 1326.7
1996-02-26 4080 4140 4050 4100 101100 1366.7
1996-02-27 4100 4230 4080 4190 311800 1396.7
1996-02-28 4220 4280 4190 4200 346300 1400
1996-02-29 4180 4230 4170 4220 130000 1406.7
1996-03-01 4170 4220 4160 4190 130300 1396.7
1996-03-04 4180 4180 4070 4080 51300 1360
1996-03-05 4020 4050 3900 3920 147500 1306.7
1996-03-06 3870 3920 3780 3820 93100 1273.3
1996-03-07 3700 3750 3500 3520 252000 1173.3
1996-03-08 3520 3630 3520 3560 118500 1186.7
1996-03-11 3570 3600 3510 3560 77900 1186.7
1996-03-12 3570 3570 3400 3450 167000 1150
1996-03-13 3450 3460 3250 3280 152800 1093.3
1996-03-14 3230 3430 3230 3400 131700 1133.3
1996-03-15 3480 3480 3360 3420 72900 1140
1996-03-18 3420 3420 3330 3360 50900 1120
1996-03-19 3400 3430 3380 3410 83600 1136.7
1996-03-21 3400 3400 3290 3340 96900 1113.3
1996-03-22 3330 3340 3040 3160 189900 1053.3
1996-03-25 3210 3270 3180 3250 102700 1083.3
1996-03-26 3190 3200 3050 3080 147500 1026.7
1996-03-27 3130 3230 3100 3200 119700 1066.7
1996-03-28 3180 3430 3170 3390 81800 1130
1996-03-29 3390 3500 3390 3480 89700 1160
1996-04-01 3520 3530 3490 3500 57200 1166.7
1996-04-02 3500 3510 3400 3510 86700 1170
1996-04-03 3500 3570 3450 3550 114800 1183.3
1996-04-04 3500 3540 3400 3400 49100 1133.3
1996-04-05 3460 3520 3450 3490 38600 1163.3
1996-04-08 3490 3520 3400 3410 7100 1136.7
1996-04-09 3420 3570 3420 3530 115800 1176.7
1996-04-10 3530 3640 3520 3530 81400 1176.7
1996-04-11 3630 3700 3580 3580 112400 1193.3
1996-04-12 3600 3670 3540 3610 69300 1203.3
1996-04-15 3590 3590 3540 3570 32800 1190
1996-04-16 3510 3530 3450 3490 35100 1163.3
1996-04-17 3540 3680 3540 3670 118400 1223.3
1996-04-18 3670 3680 3600 3600 54900 1200
1996-04-19 3600 3630 3570 3570 38400 1190
1996-04-22 3610 3620 3580 3600 16500 1200
1996-04-23 3590 3590 3520 3530 30700 1176.7
1996-04-24 3550 3620 3530 3580 119900 1193.3
1996-04-25 3600 3680 3600 3640 85700 1213.3
1996-04-26 3630 3700 3620 3700 50700 1233.3
1996-04-30 3660 3700 3640 3700 30800 1233.3
1996-05-01 3700 3700 3600 3620 31500 1206.7
1996-05-02 3600 3640 3550 3560 36100 1186.7
1996-05-07 3600 3650 3600 3640 46400 1213.3
1996-05-08 3590 3700 3590 3700 34700 1233.3
1996-05-09 3700 3700 3570 3620 109800 1206.7
1996-05-10 3590 3610 3450 3500 64500 1166.7
1996-05-13 3520 3600 3420 3420 26600 1140
1996-05-14 3470 3500 3430 3430 25700 1143.3
1996-05-15 3500 3500 3400 3440 12600 1146.7
1996-05-16 3500 3540 3500 3510 30500 1170
1996-05-17 3490 3510 3440 3440 24400 1146.7
1996-05-20 3440 3460 3430 3430 12600 1143.3
1996-05-21 3440 3510 3400 3500 45700 1166.7
1996-05-22 3390 3500 3370 3500 42800 1166.7
1996-05-23 3350 3400 3330 3400 30300 1133.3
1996-05-24 3300 3350 3200 3250 15100 1083.3
1996-05-27 3300 3300 3160 3210 34800 1070
1996-05-28 3200 3240 3200 3240 40600 1080
1996-05-29 3190 3300 3150 3300 69500 1100
1996-05-30 3290 3450 3260 3410 39400 1136.7
1996-05-31 3410 3550 3400 3400 78500 1133.3
1996-06-03 3410 3520 3400 3450 32600 1150
1996-06-04 3440 3540 3400 3490 66700 1163.3
1996-06-05 3580 3700 3580 3630 145300 1210
1996-06-06 3580 3630 3580 3600 54500 1200
1996-06-07 3600 3600 3510 3530 168800 1176.7
1996-06-10 3500 3500 3350 3410 17400 1136.7
1996-06-11 3370 3440 3350 3430 36100 1143.3
1996-06-12 3460 3590 3460 3550 39600 1183.3
1996-06-13 3590 3690 3560 3660 111200 1220
1996-06-14 3660 3690 3640 3670 127500 1223.3
1996-06-17 3670 3680 3620 3680 24100 1226.7
1996-06-18 3630 3680 3600 3650 31400 1216.7
1996-06-19 3650 3650 3550 3600 21900 1200
1996-06-20 3580 3600 3540 3570 37400 1190
1996-06-21 3540 3550 3490 3490 58800 1163.3
1996-06-24 3480 3500 3460 3480 29700 1160
1996-06-25 3480 3500 3450 3480 18900 1160
1996-06-26 3480 3510 3470 3490 67100 1163.3
1996-06-27 3480 3560 3450 3500 41200 1166.7
1996-06-28 3500 3550 3500 3500 15200 1166.7
1996-07-01 3550 3550 3470 3500 39600 1166.7
1996-07-02 3510 3510 3410 3410 23900 1136.7
1996-07-03 3420 3440 3360 3360 22600 1120
1996-07-04 3380 3390 3360 3390 96400 1130
1996-07-05 3370 3400 3350 3400 65900 1133.3
1996-07-08 3300 3350 3300 3340 22200 1113.3
1996-07-09 3400 3400 3340 3340 60700 1113.3
1996-07-10 3360 3400 3360 3370 54500 1123.3
1996-07-11 3380 3450 3380 3430 30600 1143.3
1996-07-12 3380 3420 3370 3380 23500 1126.7
1996-07-15 3380 3380 3370 3380 6400 1126.7
1996-07-16 3320 3360 3300 3300 37800 1100
1996-07-17 3290 3300 3250 3250 9500 1083.3
1996-07-18 3240 3240 3200 3240 11400 1080
1996-07-19 3240 3290 3240 3240 19500 1080
1996-07-22 3250 3250 3150 3160 13700 1053.3
1996-07-23 3110 3150 3110 3140 24100 1046.7
1996-07-24 3100 3140 3050 3070 21900 1023.3
1996-07-25 3070 3100 3070 3080 14300 1026.7
1996-07-26 3070 3120 3070 3120 9300 1040
1996-07-29 3100 3100 3060 3060 111800 1020
1996-07-30 3070 3070 2980 3000 93800 1000
1996-07-31 3020 3020 2870 2910 116200 970
1996-08-01 2910 3000 2850 3000 113100 1000
1996-08-02 3010 3010 2950 2950 21200 983.3
1996-08-05 3000 3020 2960 2960 33600 986.7
1996-08-06 2960 2960 2930 2960 27400 986.7
1996-08-07 2920 2930 2870 2890 39300 963.3
1996-08-08 2900 2930 2870 2910 26500 970
1996-08-09 2900 2910 2850 2880 31900 960
1996-08-12 2850 2850 2750 2770 34000 923.3
1996-08-13 2750 2810 2750 2790 18200 930
1996-08-14 2780 2790 2700 2780 55400 926.7
1996-08-15 2850 2900 2820 2880 35500 960
1996-08-16 2880 2940 2860 2870 39500 956.7
1996-08-19 2950 2950 2900 2930 12800 976.7
1996-08-20 2920 2920 2880 2880 35100 960
1996-08-21 2870 2870 2800 2870 58100 956.7
1996-08-22 2870 2930 2870 2900 33000 966.7
1996-08-23 2910 2950 2910 2930 21600 976.7
1996-08-26 2950 3000 2950 2990 30300 996.7
1996-08-27 2990 3190 2970 3190 30900 1063.3
1996-08-28 3160 3180 3120 3120 108600 1040
1996-08-29 3170 3190 3150 3190 63000 1063.3
1996-08-30 3150 3200 3100 3200 50200 1066.7
1996-09-02 3180 3250 3140 3240 55600 1080
1996-09-03 3210 3240 3160 3230 64600 1076.7
1996-09-04 3210 3230 3130 3150 52900 1050
1996-09-05 3180 3200 3130 3200 43200 1066.7
1996-09-06 3220 3220 3150 3190 29800 1063.3
1996-09-09 3200 3220 3150 3200 61400 1066.7
1996-09-10 3190 3220 3190 3220 19000 1073.3
1996-09-11 3200 3230 3200 3220 69500 1073.3
1996-09-12 3210 3240 3200 3220 21900 1073.3
1996-09-13 3190 3260 3190 3260 56600 1086.7
1996-09-17 3310 3410 3300 3410 105100 1136.7
1996-09-18 3400 3470 3390 3470 145300 1156.7
1996-09-19 3470 3470 3450 3450 108600 1150
1996-09-20 3450 3460 3400 3460 99400 1153.3
1996-09-24 3450 3450 3380 3410 67500 1136.7
1996-09-25 3350 3540 3350 3510 105900 1170
1996-09-26 3560 3730 3560 3690 230900 1230
1996-09-27 3630 3680 3620 3680 78600 1226.7
1996-09-30 3680 3680 3620 3670 102700 1223.3
1996-10-01 3670 3670 3610 3630 69200 1210
1996-10-02 3650 3680 3630 3660 43900 1220
1996-10-03 3650 3660 3640 3650 119400 1216.7
1996-10-04 3640 3710 3640 3670 160300 1223.3
1996-10-07 3670 3670 3620 3640 53100 1213.3
1996-10-08 3600 3610 3560 3600 32400 1200
1996-10-09 3560 3640 3540 3640 37500 1213.3
1996-10-11 3640 3650 3560 3650 70400 1216.7
1996-10-14 3600 3660 3580 3660 85000 1220
1996-10-15 3650 3760 3650 3750 79600 1250
1996-10-16 3750 3760 3670 3750 126100 1250
1996-10-17 3750 3750 3710 3740 41700 1246.7
1996-10-18 3710 3740 3690 3730 103600 1243.3
1996-10-21 3650 3720 3650 3650 55600 1216.7
1996-10-22 3650 3650 3580 3600 42200 1200
1996-10-23 3530 3560 3480 3560 85000 1186.7
1996-10-24 3560 3580 3530 3580 51800 1193.3
1996-10-25 3580 3580 3510 3530 39900 1176.7
1996-10-28 3530 3590 3530 3590 22100 1196.7
1996-10-29 3550 3610 3530 3610 24100 1203.3
1996-10-30 3600 3600 3550 3600 19300 1200
1996-10-31 3520 3580 3500 3500 7400 1166.7
1996-11-01 3550 3550 3460 3550 14600 1183.3
1996-11-05 3500 3500 3470 3490 4100 1163.3
1996-11-06 3510 3560 3500 3540 17500 1180
1996-11-07 3550 3550 3490 3490 35500 1163.3
1996-11-08 3550 3550 3490 3550 15300 1183.3
1996-11-11 3550 3550 3490 3550 10800 1183.3
1996-11-12 3550 3670 3540 3660 69700 1220
1996-11-13 3660 3680 3630 3650 101200 1216.7
1996-11-14 3640 3760 3610 3760 251600 1253.3
1996-11-15 3750 3750 3700 3730 96300 1243.3
1996-11-18 3680 3750 3680 3750 79700 1250
1996-11-19 3740 3750 3700 3750 35200 1250
1996-11-20 3740 3820 3710 3800 106600 1266.7
1996-11-21 3790 3900 3790 3900 276300 1300
1996-11-22 3850 3870 3810 3870 57900 1290
1996-11-25 3860 3920 3860 3910 128100 1303.3
1996-11-26 3960 4000 3930 3950 502401 1316.7
1996-11-27 3950 3960 3930 3960 92400 1320
1996-11-28 3950 3950 3890 3900 56700 1300
1996-11-29 3850 3870 3800 3850 52100 1283.3
1996-12-02 3810 3840 3750 3750 69900 1250
1996-12-03 3700 3730 3680 3710 54300 1236.7
1996-12-04 3710 3790 3710 3780 33400 1260
1996-12-05 3750 3900 3750 3850 73900 1283.3
1996-12-06 3870 3870 3710 3740 77100 1246.7
1996-12-09 3730 3780 3680 3740 45900 1246.7
1996-12-10 3700 3870 3700 3850 95800 1283.3
1996-12-11 3890 3910 3800 3840 142500 1280
1996-12-12 3820 3840 3800 3840 43500 1280
1996-12-13 3880 3880 3770 3830 55800 1276.7
1996-12-16 3830 3870 3810 3850 28600 1283.3
1996-12-17 3820 3870 3810 3850 30800 1283.3
1996-12-18 3900 3900 3860 3860 122100 1286.7
1996-12-19 3850 3860 3710 3710 184100 1236.7
1996-12-20 3800 3820 3750 3810 105400 1270
1996-12-24 3760 3780 3760 3760 25600 1253.3
1996-12-25 3750 3850 3740 3840 50300 1280
1996-12-26 3840 3850 3760 3830 24900 1276.7
1996-12-27 3800 3830 3750 3800 47600 1266.7
1996-12-30 3760 3840 3760 3770 8500 1256.7


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。