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
1997-01-06 3790 3860 3790 3860 23700 1286.7
1997-01-07 3900 3960 3870 3870 185700 1290
1997-01-08 3880 3940 3840 3900 114800 1300
1997-01-09 3910 4090 3910 4000 694501 1333.3
1997-01-10 4050 4050 3950 4000 197300 1333.3
1997-01-13 3940 3990 3850 3990 128900 1330
1997-01-14 3950 3950 3860 3910 36100 1303.3
1997-01-16 3920 4040 3920 4000 328700 1333.3
1997-01-17 3990 4100 3970 4000 442600 1333.3
1997-01-20 4050 4050 3930 3990 106000 1330
1997-01-21 3990 4000 3900 3940 77800 1313.3
1997-01-22 3990 4050 3970 4000 230200 1333.3
1997-01-23 3980 4080 3970 4080 190600 1360
1997-01-24 4040 4120 4030 4040 206800 1346.7
1997-01-27 4080 4090 4000 4030 158600 1343.3
1997-01-28 3980 4100 3970 4090 212600 1363.3
1997-01-29 4140 4240 4110 4240 675101 1413.3
1997-01-30 4290 4460 4270 4370 1054901 1456.7
1997-01-31 4470 4490 4380 4380 560601 1460
1997-02-03 4360 4390 4290 4320 166700 1440
1997-02-04 4320 4340 4260 4340 196500 1446.7
1997-02-05 4340 4350 4220 4250 120800 1416.7
1997-02-06 4200 4250 4120 4210 166900 1403.3
1997-02-07 4160 4200 4140 4180 129100 1393.3
1997-02-10 4190 4250 4180 4250 55000 1416.7
1997-02-12 4250 4380 4250 4350 393000 1450
1997-02-13 4400 4410 4330 4340 495900 1446.7
1997-02-14 4370 4400 4290 4350 264300 1450
1997-02-17 4330 4350 4260 4260 137100 1420
1997-02-18 4160 4260 4130 4260 141400 1420
1997-02-19 4210 4210 4100 4120 121900 1373.3
1997-02-20 4160 4210 4150 4160 109300 1386.7
1997-02-21 4130 4140 4050 4140 202100 1380
1997-02-24 4090 4100 4000 4000 57800 1333.3
1997-02-25 4010 4140 4010 4140 87400 1380
1997-02-26 4140 4170 4100 4100 166600 1366.7
1997-02-27 4050 4180 4050 4170 91000 1390
1997-02-28 4120 4150 4080 4140 133100 1380
1997-03-03 4090 4100 4050 4100 69400 1366.7
1997-03-04 4070 4140 4070 4100 74700 1366.7
1997-03-05 4140 4140 4020 4050 150900 1350
1997-03-06 4000 4130 4000 4100 115900 1366.7
1997-03-07 4000 4120 4000 4100 33800 1366.7
1997-03-10 4080 4140 4080 4130 60900 1376.7
1997-03-11 4080 4130 4010 4100 62500 1366.7
1997-03-12 4050 4120 4050 4110 105800 1370
1997-03-13 4120 4140 4080 4100 148200 1366.7
1997-03-14 4080 4130 4070 4100 169700 1366.7
1997-03-17 4120 4180 4120 4160 212800 1386.7
1997-03-18 4160 4220 4150 4200 362900 1400
1997-03-19 4200 4220 4130 4130 328800 1376.7
1997-03-21 4080 4130 4080 4130 31200 1376.7
1997-03-24 4130 4240 4100 4200 118000 1400
1997-03-25 4220 4240 4100 4150 85300 1383.3
1997-03-26 4090 4150 4080 4110 99300 1370
1997-03-27 4200 4200 4120 4170 46300 1390
1997-03-28 4140 4260 4140 4240 96300 1413.3
1997-03-31 4250 4280 4210 4260 104000 1420
1997-04-01 4210 4280 4100 4270 89400 1423.3
1997-04-02 4260 4340 4220 4260 304200 1420
1997-04-03 4310 4380 4290 4330 223000 1443.3
1997-04-04 4430 4460 4380 4460 605201 1486.7
1997-04-07 4460 4480 4390 4430 129200 1476.7
1997-04-08 4380 4530 4380 4530 358100 1510
1997-04-09 4540 4550 4420 4490 296600 1496.7
1997-04-10 4460 4460 4350 4370 90700 1456.7
1997-04-11 4350 4370 4330 4370 74300 1456.7
1997-04-14 4350 4370 4250 4290 59500 1430
1997-04-15 4330 4350 4290 4350 73000 1450
1997-04-16 4350 4370 4270 4320 70000 1440
1997-04-17 4270 4280 4200 4240 117200 1413.3
1997-04-18 4260 4350 4250 4330 55900 1443.3
1997-04-21 4320 4320 4250 4280 69000 1426.7
1997-04-22 4290 4300 4220 4290 71900 1430
1997-04-23 4310 4430 4300 4410 188700 1470
1997-04-24 4370 4390 4250 4300 177500 1433.3
1997-04-25 4260 4350 4250 4320 105100 1440
1997-04-28 4340 4340 4310 4330 37000 1443.3
1997-04-30 4350 4390 4340 4350 96500 1450
1997-05-01 4390 4420 4360 4390 215700 1463.3
1997-05-02 4380 4400 4290 4330 201700 1443.3
1997-05-06 4390 4430 4360 4390 130700 1463.3
1997-05-07 4400 4450 4390 4450 165500 1483.3
1997-05-08 4410 4430 4360 4400 85000 1466.7
1997-05-09 4390 4400 4190 4280 110100 1426.7
1997-05-12 4160 4200 4150 4160 160900 1386.7
1997-05-13 4210 4250 4160 4220 95100 1406.7
1997-05-14 4200 4300 4180 4270 208200 1423.3
1997-05-15 4260 4260 4190 4250 243100 1416.7
1997-05-16 4220 4300 4220 4300 87900 1433.3
1997-05-19 4300 4390 4270 4390 185200 1463.3
1997-05-20 4430 4430 4280 4280 117100 1426.7
1997-05-21 4300 4300 4180 4200 193000 1400
1997-05-22 4150 4240 4150 4230 33000 1410
1997-05-23 4200 4240 4190 4200 105500 1400
1997-05-26 4210 4290 4210 4260 50500 1420
1997-05-27 4270 4290 4240 4250 131000 1416.7
1997-05-28 4260 4280 4220 4270 136800 1423.3
1997-05-29 4270 4450 4250 4450 391900 1483.3
1997-05-30 4480 4500 4420 4470 436700 1490
1997-06-02 4330 4390 4330 4370 111800 1456.7
1997-06-03 4370 4440 4340 4410 145300 1470
1997-06-04 4430 4460 4370 4460 156700 1486.7
1997-06-05 4460 4470 4410 4410 89600 1470
1997-06-06 4470 4470 4430 4460 136100 1486.7
1997-06-09 4460 4460 4350 4390 59800 1463.3
1997-06-10 4380 4430 4360 4380 68100 1460
1997-06-11 4390 4420 4380 4400 49200 1466.7
1997-06-12 4370 4410 4370 4400 82000 1466.7
1997-06-13 4380 4390 4300 4310 205100 1436.7
1997-06-16 4260 4280 4200 4230 197600 1410
1997-06-17 4230 4260 4190 4210 173500 1403.3
1997-06-18 4180 4240 4170 4230 67100 1410
1997-06-19 4250 4360 4200 4290 96200 1430
1997-06-20 4320 4380 4290 4300 102800 1433.3
1997-06-23 4350 4350 4250 4260 102600 1420
1997-06-24 4210 4300 4200 4280 42200 1426.7
1997-06-25 4230 4300 4220 4250 66300 1416.7
1997-06-26 4230 4250 4180 4210 80900 1403.3
1997-06-27 4250 4250 4200 4200 78300 1400
1997-06-30 4210 4210 4180 4190 42600 1396.7
1997-07-01 4150 4180 4040 4100 179100 1366.7
1997-07-02 4100 4130 4030 4030 90800 1343.3
1997-07-03 4030 4030 3960 3970 116700 1323.3
1997-07-04 4000 4010 3900 3900 114100 1300
1997-07-07 3810 3880 3780 3840 65000 1280
1997-07-08 3860 3990 3860 3980 90400 1326.7
1997-07-09 4030 4060 3990 4000 74500 1333.3
1997-07-10 4020 4180 4000 4140 67700 1380
1997-07-11 4280 4440 4260 4400 359400 1466.7
1997-07-14 4400 4410 4260 4300 127700 1433.3
1997-07-15 4350 4360 4300 4300 100500 1433.3
1997-07-16 4300 4330 4210 4250 184900 1416.7
1997-07-17 4260 4290 4200 4200 114300 1400
1997-07-18 4200 4280 4180 4250 208300 1416.7
1997-07-22 4230 4230 4210 4230 126900 1410
1997-07-23 4220 4300 4220 4300 149200 1433.3
1997-07-24 4280 4350 4280 4280 173700 1426.7
1997-07-25 4300 4380 4300 4370 132100 1456.7
1997-07-28 4400 4550 4380 4540 954101 1513.3
1997-07-29 4610 4730 4530 4650 1205701 1550
1997-07-30 4600 4890 4580 4880 1196901 1626.7
1997-07-31 4930 5140 4880 5120 1617702 1706.7
1997-08-01 5120 5140 4940 4940 477000 1646.7
1997-08-04 5000 5100 4850 5020 452500 1673.3
1997-08-05 5000 5010 4780 4930 445100 1643.3
1997-08-06 4950 5090 4850 5090 481200 1696.7
1997-08-07 5090 5130 4900 4990 279100 1663.3
1997-08-08 4950 5010 4900 4960 129200 1653.3
1997-08-11 4860 4920 4860 4880 181900 1626.7
1997-08-12 4890 5040 4880 5000 353300 1666.7
1997-08-13 4990 5150 4950 5130 447800 1710
1997-08-14 5230 5600 5200 5580 1534102 1860
1997-08-15 5680 5790 5640 5750 864801 1916.7
1997-08-18 5450 5750 5400 5750 586801 1916.7
1997-08-19 5880 5900 5580 5660 706801 1886.7
1997-08-20 5700 5830 5670 5770 375000 1923.3
1997-08-21 5830 5880 5690 5700 592501 1900
1997-08-22 5730 5730 5400 5470 608201 1823.3
1997-08-25 5410 5440 5170 5170 232300 1723.3
1997-08-26 5100 5500 5100 5470 247700 1823.3
1997-08-27 5640 5640 5300 5320 503501 1773.3
1997-08-28 5330 5350 5160 5210 254800 1736.7
1997-08-29 5010 5200 4960 5160 553301 1720
1997-09-01 5160 5160 4910 4980 314500 1660
1997-09-02 4900 5070 4870 5070 283700 1690
1997-09-03 5270 5420 5180 5420 368000 1806.7
1997-09-04 5370 5370 5280 5310 250400 1770
1997-09-05 5280 5380 5260 5380 175500 1793.3
1997-09-08 5390 5420 5300 5310 190300 1770
1997-09-09 5210 5330 5190 5300 138000 1766.7
1997-09-10 5250 5440 5250 5410 161100 1803.3
1997-09-11 5350 5450 5310 5380 235600 1793.3
1997-09-12 5340 5400 5230 5240 289800 1746.7
1997-09-16 5300 5300 5120 5220 60700 1740
1997-09-17 5300 5370 5180 5180 109900 1726.7
1997-09-18 5110 5160 5110 5160 81100 1720
1997-09-19 5190 5300 5110 5300 132800 1766.7
1997-09-22 5360 5380 5260 5320 73500 1773.3
1997-09-24 5400 5500 5300 5500 178900 1833.3
1997-09-25 5480 5660 5450 5550 398700 1850
1997-09-26 5580 5620 5450 5500 250600 1833.3
1997-09-29 5460 5460 5320 5330 87800 1776.7
1997-09-30 5450 5480 5330 5330 74200 1776.7
1997-10-01 5330 5480 5310 5380 407800 1793.3
1997-10-02 5450 5530 5370 5490 193600 1830
1997-10-03 5530 5700 5510 5700 427200 1900
1997-10-06 5760 5900 5710 5900 456400 1966.7
1997-10-07 5880 6000 5800 5960 818001 1986.7
1997-10-08 5950 6050 5870 5900 336300 1966.7
1997-10-09 5910 5910 5820 5870 172300 1956.7
1997-10-13 5770 5800 5620 5680 225700 1893.3
1997-10-14 5710 5720 5500 5700 206400 1900
1997-10-15 5600 5700 5600 5640 211300 1880
1997-10-16 5640 5860 5560 5840 228800 1946.7
1997-10-17 5780 5850 5720 5790 153700 1930
1997-10-20 5650 5710 5600 5650 144600 1883.3
1997-10-21 5740 5740 5410 5430 135000 1810
1997-10-22 5470 5540 5430 5540 188000 1846.7
1997-10-23 5500 5500 5150 5250 278700 1750
1997-10-24 5150 5420 5140 5390 126700 1796.7
1997-10-27 5160 5210 5150 5150 139300 1716.7
1997-10-28 4800 4950 4800 4950 119500 1650
1997-10-29 5350 5350 5180 5270 160800 1756.7
1997-10-30 5270 5270 4950 4990 103000 1663.3
1997-10-31 4850 5100 4840 5100 128000 1700
1997-11-04 5100 5110 4960 5100 20900 1700
1997-11-05 5100 5100 4980 5090 27100 1696.7
1997-11-06 5090 5300 5090 5170 58500 1723.3
1997-11-07 5070 5140 5060 5090 116800 1696.7
1997-11-10 5070 5150 4860 4940 130700 1646.7
1997-11-11 4860 4900 4650 4760 231900 1586.7
1997-11-12 4710 4800 4700 4700 150200 1566.7
1997-11-13 4450 4650 4440 4600 296700 1533.3
1997-11-14 4500 4600 4450 4600 96800 1533.3
1997-11-17 4600 4770 4550 4600 152300 1533.3
1997-11-18 4700 5050 4700 5000 113100 1666.7
1997-11-19 4820 5010 4820 4900 68200 1633.3
1997-11-20 4910 5090 4910 5040 84400 1680
1997-11-21 5060 5240 5060 5160 104300 1720
1997-11-25 4870 4980 4870 4980 110700 1660
1997-11-26 5030 5150 5000 5150 46600 1716.7
1997-11-27 5150 5350 5110 5300 65600 1766.7
1997-11-28 5300 5300 4960 5150 83500 1716.7
1997-12-01 5210 5300 5020 5050 56700 1683.3
1997-12-02 5070 5250 5070 5250 97700 1750
1997-12-03 5230 5230 5080 5150 42200 1716.7
1997-12-04 5050 5150 5050 5050 70300 1683.3
1997-12-05 5080 5140 5040 5040 32900 1680
1997-12-08 5050 5080 4940 5000 82600 1666.7
1997-12-09 5150 5270 5100 5200 119200 1733.3
1997-12-10 5300 5300 5100 5120 63600 1706.7
1997-12-11 5020 5080 4940 5070 41200 1690
1997-12-12 4970 5010 4840 4870 177100 1623.3
1997-12-15 4670 4750 4370 4450 170100 1483.3
1997-12-16 4550 4600 4260 4320 182000 1440
1997-12-17 4370 4500 4160 4270 206500 1423.3
1997-12-18 4320 4430 4300 4430 108200 1476.7
1997-12-19 4360 4460 4320 4450 64100 1483.3
1997-12-22 4370 4400 4270 4270 90600 1423.3
1997-12-24 4320 4390 4300 4350 56600 1450
1997-12-25 4310 4640 4300 4580 26700 1526.7
1997-12-26 4510 4550 4500 4510 24000 1503.3
1997-12-29 4540 4540 4320 4370 46300 1456.7
1997-12-30 4400 4450 4350 4370 19200 1456.7


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。