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
1998-01-05 4410 4410 4220 4220 74600 1406.7
1998-01-06 4210 4250 4200 4250 70000 1416.7
1998-01-07 4250 4430 4240 4430 181200 1476.7
1998-01-08 4600 4760 4580 4700 56000 1566.7
1998-01-09 4600 4650 4580 4600 52700 1533.3
1998-01-12 4450 4500 4410 4450 17500 1483.3
1998-01-13 4600 4600 4500 4560 21600 1520
1998-01-14 4680 4780 4630 4760 75600 1586.7
1998-01-16 4770 5050 4770 4960 124400 1653.3
1998-01-19 5100 5150 5080 5090 83700 1696.7
1998-01-20 5050 5060 4990 5040 23000 1680
1998-01-21 5100 5140 5000 5050 73200 1683.3
1998-01-22 5080 5250 5000 5150 151700 1716.7
1998-01-23 5150 5250 5150 5250 75100 1750
1998-01-26 5290 5340 5250 5300 113700 1766.7
1998-01-27 5300 5340 5150 5270 111700 1756.7
1998-01-28 5500 5580 5420 5530 242800 1843.3
1998-01-29 5580 5580 5430 5570 97100 1856.7
1998-01-30 5650 5720 5550 5710 235400 1903.3
1998-02-02 5700 5730 5570 5660 66200 1886.7
1998-02-03 5760 5800 5550 5600 109100 1866.7
1998-02-04 5700 5700 5550 5630 82800 1876.7
1998-02-05 5530 5600 5450 5560 52300 1853.3
1998-02-06 5460 5470 5350 5370 25600 1790
1998-02-09 5300 5420 5300 5410 31400 1803.3
1998-02-10 5310 5350 5200 5250 104300 1750
1998-02-12 5350 5350 5110 5260 49500 1753.3
1998-02-13 5300 5300 5150 5210 112600 1736.7
1998-02-16 5190 5210 5120 5160 84200 1720
1998-02-17 5260 5350 5200 5350 77400 1783.3
1998-02-18 5380 5380 5200 5250 20400 1750
1998-02-19 5250 5300 5250 5280 41600 1760
1998-02-20 5250 5520 5250 5480 104600 1826.7
1998-02-23 5600 5600 5460 5550 119800 1850
1998-02-24 5530 5600 5460 5600 105500 1866.7
1998-02-25 5700 5710 5620 5690 315500 1896.7
1998-02-26 5700 5700 5550 5600 166400 1866.7
1998-02-27 5610 5610 5400 5550 78600 1850
1998-03-02 5650 5650 5390 5390 39200 1796.7
1998-03-03 5290 5500 5290 5350 61800 1783.3
1998-03-04 5310 5390 5300 5330 25100 1776.7
1998-03-05 5250 5250 5130 5180 118400 1726.7
1998-03-06 5090 5150 5040 5150 90800 1716.7
1998-03-09 5050 5150 5050 5090 52400 1696.7
1998-03-10 5100 5360 5100 5340 76000 1780
1998-03-11 5110 5290 5110 5200 49400 1733.3
1998-03-12 5210 5300 5200 5250 46900 1750
1998-03-13 5160 5380 5160 5280 77700 1760
1998-03-16 5280 5350 5250 5250 26900 1750
1998-03-17 5240 5350 5200 5250 40200 1750
1998-03-18 5120 5270 5120 5210 18700 1736.7
1998-03-19 5200 5230 5100 5100 26300 1700
1998-03-20 5200 5330 5200 5330 15200 1776.7
1998-03-23 5500 5500 5250 5260 34600 1753.3
1998-03-24 5290 5290 5130 5150 38000 1716.7
1998-03-25 5140 5230 5140 5230 47100 1743.3
1998-03-26 5400 5440 5310 5380 40500 1793.3
1998-03-27 5280 5440 5280 5430 12700 1810
1998-03-30 5430 5470 5380 5420 56900 1806.7
1998-03-31 5440 5540 5430 5540 213600 1846.7
1998-04-01 5550 5680 5480 5600 98400 1866.7
1998-04-02 5730 5810 5620 5620 369300 1873.3
1998-04-03 5720 5720 5660 5700 67200 1900
1998-04-06 5700 5700 5540 5680 41600 1893.3
1998-04-07 5590 5610 5560 5580 47400 1860
1998-04-08 5580 5680 5500 5680 38300 1893.3
1998-04-09 5600 5680 5580 5680 39000 1893.3
1998-04-10 5700 5730 5670 5730 44900 1910
1998-04-13 5730 5750 5620 5710 26900 1903.3
1998-04-14 5660 5700 5650 5660 54700 1886.7
1998-04-15 5710 5800 5700 5710 110300 1903.3
1998-04-16 5780 5780 5600 5630 86700 1876.7
1998-04-17 5650 5690 5630 5650 49800 1883.3
1998-04-20 5700 5700 5550 5550 66200 1850
1998-04-21 5550 5550 5410 5520 78500 1840
1998-04-22 5500 5600 5450 5600 59900 1866.7
1998-04-23 5570 5680 5530 5680 45100 1893.3
1998-04-24 5700 5750 5650 5730 54000 1910
1998-04-27 5710 5720 5710 5710 19500 1903.3
1998-04-28 5650 5780 5600 5600 80500 1866.7
1998-04-30 5750 5770 5590 5770 27500 1923.3
1998-05-01 5750 5790 5720 5780 60600 1926.7
1998-05-06 5780 5780 5560 5780 17000 1926.7
1998-05-07 5700 5770 5700 5750 24800 1916.7
1998-05-08 5750 5750 5620 5700 34500 1900
1998-05-11 5780 5800 5670 5720 69100 1906.7
1998-05-12 5700 5790 5610 5750 49600 1916.7
1998-05-13 5760 5780 5730 5750 69800 1916.7
1998-05-14 5800 5900 5760 5850 201600 1950
1998-05-15 5850 5930 5820 5830 158700 1943.3
1998-05-18 5830 5900 5750 5830 47500 1943.3
1998-05-19 5700 5880 5700 5830 55700 1943.3
1998-05-20 5780 5870 5770 5770 111500 1923.3
1998-05-21 5900 5940 5850 5900 124800 1966.7
1998-05-22 5900 5910 5800 5910 43900 1970
1998-05-25 5920 5930 5860 5900 52300 1966.7
1998-05-26 5840 5840 5650 5700 179300 1900
1998-05-27 5620 5640 5560 5630 141200 1876.7
1998-05-28 5630 5640 5550 5630 95000 1876.7
1998-05-29 5630 5830 5560 5820 43400 1940
1998-06-01 5800 5800 5600 5610 35700 1870
1998-06-02 5560 5560 5500 5530 57000 1843.3
1998-06-03 5500 5500 5420 5440 59200 1813.3
1998-06-04 5440 5500 5350 5350 59300 1783.3
1998-06-05 5350 5350 5230 5250 70600 1750
1998-06-08 5250 5290 5220 5250 44000 1750
1998-06-09 5250 5350 5100 5200 48300 1733.3
1998-06-10 5250 5390 5200 5300 35300 1766.7
1998-06-11 5300 5300 5200 5200 71100 1733.3
1998-06-12 5200 5200 5030 5030 147400 1676.7
1998-06-15 5050 5050 4850 4950 66100 1650
1998-06-16 4900 5100 4700 5020 63700 1673.3
1998-06-17 5020 5020 4750 4800 83800 1600
1998-06-18 4950 5000 4700 4760 77400 1586.7
1998-06-19 4810 4890 4780 4830 32800 1610
1998-06-22 4830 4930 4830 4920 42500 1640
1998-06-23 4900 5000 4900 5000 73900 1666.7
1998-06-24 4900 5000 4900 4980 74000 1660
1998-06-25 5000 5130 4960 5100 110700 1700
1998-06-26 5100 5140 5080 5120 35800 1706.7
1998-06-29 5120 5150 5070 5150 50600 1716.7
1998-06-30 5170 5250 5050 5050 86100 1683.3
1998-07-01 5050 5120 4950 5100 111800 1700
1998-07-02 5100 5250 5070 5220 62500 1740
1998-07-03 5140 5230 5010 5190 105300 1730
1998-07-06 5060 5200 5060 5150 49800 1716.7
1998-07-07 5060 5120 4980 5010 276000 1670
1998-07-08 5000 5000 4700 4890 559401 1630
1998-07-09 4890 4890 4740 4820 57800 1606.7
1998-07-10 4810 4870 4800 4810 42700 1603.3
1998-07-13 4710 4760 4710 4740 84900 1580
1998-07-14 4740 4880 4740 4880 54900 1626.7
1998-07-15 4930 4930 4870 4870 64800 1623.3
1998-07-16 4920 5000 4900 4980 110400 1660
1998-07-17 4980 4980 4800 4830 76800 1610
1998-07-21 4830 4930 4820 4930 30600 1643.3
1998-07-22 4900 4920 4870 4890 48300 1630
1998-07-23 4890 4930 4850 4880 49500 1626.7
1998-07-24 4800 4930 4800 4890 34500 1630
1998-07-27 4880 4930 4850 4920 36900 1640
1998-07-28 4920 4930 4900 4900 38500 1633.3
1998-07-29 4850 4870 4800 4860 40800 1620
1998-07-30 4820 4910 4820 4900 30800 1633.3
1998-07-31 4910 4920 4850 4850 52600 1616.7
1998-08-03 4800 4830 4780 4800 38800 1600
1998-08-04 4800 4860 4780 4780 59700 1593.3
1998-08-05 4830 4830 4680 4680 85600 1560
1998-08-06 4630 4650 4580 4580 144400 1526.7
1998-08-07 4600 4650 4570 4650 170800 1550
1998-08-10 4750 4750 4650 4650 21300 1550
1998-08-11 4650 4660 4590 4590 68400 1530
1998-08-12 4620 4620 4450 4470 69200 1490
1998-08-13 4420 4490 4380 4400 55200 1466.7
1998-08-14 4390 4550 4300 4500 63300 1500
1998-08-17 4520 4520 4360 4380 40700 1460
1998-08-18 4430 4630 4430 4600 49500 1533.3
1998-08-19 4600 4690 4600 4620 31000 1540
1998-08-20 4650 4650 4550 4630 16300 1543.3
1998-08-21 4590 4590 4460 4460 34700 1486.7
1998-08-24 4460 4590 4300 4460 29200 1486.7
1998-08-25 4560 4590 4520 4590 90700 1530
1998-08-26 4500 4600 4500 4590 21500 1530
1998-08-27 4550 4850 4510 4750 88200 1583.3
1998-08-28 4550 4750 4530 4630 73200 1543.3
1998-08-31 4700 4940 4670 4890 116800 1630
1998-09-01 4740 4900 4660 4870 50200 1623.3
1998-09-02 4900 4920 4850 4880 57300 1626.7
1998-09-03 4880 4940 4800 4850 81300 1616.7
1998-09-04 4800 4830 4680 4700 66000 1566.7
1998-09-07 4500 4590 4390 4590 123400 1530
1998-09-08 4540 4600 4450 4490 45300 1496.7
1998-09-09 4460 4540 4430 4540 71500 1513.3
1998-09-10 4570 4830 4500 4750 148000 1583.3
1998-09-11 4750 4770 4650 4650 156400 1550
1998-09-14 4730 4740 4670 4730 17100 1576.7
1998-09-16 4630 4680 4630 4660 30900 1553.3
1998-09-17 4670 4700 4560 4590 88100 1530
1998-09-18 4550 4720 4550 4600 124400 1533.3
1998-09-21 4400 4570 4400 4550 112100 1516.7
1998-09-22 4550 4700 4540 4700 61900 1566.7
1998-09-24 4800 4850 4780 4830 69200 1610
1998-09-25 4770 4850 4770 4850 41800 1616.7
1998-09-28 4860 4980 4850 4900 83900 1633.3
1998-09-29 4950 5000 4850 5000 48100 1666.7
1998-09-30 5000 5080 4990 5000 75200 1666.7
1998-10-01 4900 5050 4900 5050 84400 1683.3
1998-10-02 4950 5080 4920 4930 88600 1643.3
1998-10-05 4930 4960 4850 4850 26100 1616.7
1998-10-06 4800 4880 4750 4750 36000 1583.3
1998-10-07 4850 4900 4750 4880 50300 1626.7
1998-10-08 4720 4720 4620 4720 41300 1573.3
1998-10-09 4530 4700 4410 4430 62300 1476.7
1998-10-12 4450 4600 4450 4500 35000 1500
1998-10-13 4490 4490 4350 4400 54100 1466.7
1998-10-14 4400 4580 4400 4480 18200 1493.3
1998-10-15 4490 4520 4470 4500 12900 1500
1998-10-16 4540 4590 4440 4450 121300 1483.3
1998-10-19 4450 4560 4290 4320 62700 1440
1998-10-20 4350 4410 4300 4350 55400 1450
1998-10-21 4400 4540 4360 4480 48900 1493.3
1998-10-22 4460 4540 4400 4540 73400 1513.3
1998-10-23 4540 4620 4540 4580 90400 1526.7
1998-10-26 4550 4550 4420 4450 51500 1483.3
1998-10-27 4300 4300 3950 3950 233100 1316.7
1998-10-28 4000 4190 3990 4000 60400 1333.3
1998-10-29 4100 4140 3950 4050 31600 1350
1998-10-30 4100 4100 3900 4100 24600 1366.7
1998-11-02 3950 3990 3830 3990 41900 1330
1998-11-04 4000 4050 4000 4030 39200 1343.3
1998-11-05 4150 4220 4130 4220 75500 1406.7
1998-11-06 4160 4230 4160 4200 43100 1400
1998-11-09 4250 4290 4200 4250 16500 1416.7
1998-11-10 4270 4300 4210 4290 42400 1430
1998-11-11 4280 4460 4280 4450 47100 1483.3
1998-11-12 4500 4730 4470 4670 152200 1556.7
1998-11-13 4640 4800 4640 4800 78900 1600
1998-11-16 4850 4940 4850 4900 136600 1633.3
1998-11-17 4900 4900 4710 4750 61600 1583.3
1998-11-18 4740 4800 4680 4700 49500 1566.7
1998-11-19 4690 4700 4500 4500 69100 1500
1998-11-20 4640 4800 4630 4650 37700 1550
1998-11-24 4720 4880 4720 4870 44800 1623.3
1998-11-25 4820 4820 4770 4800 51300 1600
1998-11-26 4700 4700 4640 4680 32700 1560
1998-11-27 4600 4690 4600 4690 33700 1563.3
1998-11-30 4550 4690 4550 4600 24600 1533.3
1998-12-01 4550 4640 4500 4620 53400 1540
1998-12-02 4630 4630 4550 4630 42900 1543.3
1998-12-03 4550 4600 4500 4510 75800 1503.3
1998-12-04 4520 4520 4230 4290 63100 1430
1998-12-07 4310 4330 4260 4260 19900 1420
1998-12-08 4250 4250 4220 4240 67200 1413.3
1998-12-09 4250 4500 4210 4500 96100 1500
1998-12-10 4450 4650 4400 4600 203600 1533.3
1998-12-11 4600 4620 4550 4620 175100 1540
1998-12-14 4510 4560 4450 4450 26100 1483.3
1998-12-15 4360 4420 4360 4390 35400 1463.3
1998-12-16 4350 4390 4270 4390 43000 1463.3
1998-12-17 4340 4430 4340 4430 8100 1476.7
1998-12-18 4530 4600 4500 4580 29000 1526.7
1998-12-21 4500 4510 4350 4400 100100 1466.7
1998-12-22 4400 4450 4400 4430 32600 1476.7
1998-12-24 4380 4390 4300 4310 34600 1436.7
1998-12-25 4350 4490 4350 4430 23500 1476.7
1998-12-28 4430 4470 4430 4470 26800 1490
1998-12-29 4500 4600 4500 4580 46300 1526.7
1998-12-30 4480 4580 4480 4500 16500 1500


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。