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
1999-01-04 4400 4490 4400 4430 5100 1476.7
1999-01-05 4350 4370 4270 4320 42700 1440
1999-01-06 4290 4390 4290 4360 39500 1453.3
1999-01-07 4560 4570 4500 4540 37400 1513.3
1999-01-08 4540 4670 4500 4670 46600 1556.7
1999-01-11 4620 4640 4550 4620 35400 1540
1999-01-12 4670 4700 4600 4610 17700 1536.7
1999-01-13 4560 4650 4450 4500 27700 1500
1999-01-14 4500 4630 4500 4630 17700 1543.3
1999-01-18 4600 4670 4600 4660 48600 1553.3
1999-01-19 4660 4660 4590 4660 144600 1553.3
1999-01-20 4650 4700 4610 4700 50600 1566.7
1999-01-21 4650 4690 4470 4560 93300 1520
1999-01-22 4510 4560 4300 4350 88400 1450
1999-01-25 4350 4350 4150 4230 99200 1410
1999-01-26 4220 4240 4160 4210 112900 1403.3
1999-01-27 4220 4230 4130 4170 154000 1390
1999-01-28 4180 4310 4180 4190 86400 1396.7
1999-01-29 4210 4250 4170 4220 209800 1406.7
1999-02-01 4200 4200 4170 4190 125000 1396.7
1999-02-02 4140 4180 3920 3980 239500 1326.7
1999-02-03 4030 4080 3990 4000 129400 1333.3
1999-02-04 4040 4100 4010 4030 78600 1343.3
1999-02-05 4010 4030 3950 4010 195500 1336.7
1999-02-08 4010 4150 4010 4150 45400 1383.3
1999-02-09 4150 4170 4050 4050 22200 1350
1999-02-10 3990 4080 3990 4080 38800 1360
1999-02-12 4080 4080 3990 4000 53300 1333.3
1999-02-15 3970 4020 3960 4020 30600 1340
1999-02-16 4030 4040 3980 4020 79300 1340
1999-02-17 4040 4070 4000 4000 38000 1333.3
1999-02-18 4000 4070 4000 4070 14300 1356.7
1999-02-19 4030 4050 3960 3980 31000 1326.7
1999-02-22 3990 4050 3950 4000 49900 1333.3
1999-02-23 4000 4080 4000 4080 70400 1360
1999-02-24 4030 4080 4030 4060 61400 1353.3
1999-02-25 4070 4200 4070 4130 102600 1376.7
1999-02-26 4130 4130 4030 4030 53500 1343.3
1999-03-01 4050 4110 4020 4040 139500 1346.7
1999-03-02 4090 4090 4020 4040 16800 1346.7
1999-03-03 4020 4150 4000 4100 43000 1366.7
1999-03-04 4130 4130 3940 3950 98200 1316.7
1999-03-05 4000 4080 3960 4080 97800 1360
1999-03-08 4100 4140 4070 4130 45300 1376.7
1999-03-09 4130 4270 4130 4210 94800 1403.3
1999-03-10 4280 4380 4250 4350 246400 1450
1999-03-11 4400 4620 4390 4540 403800 1513.3
1999-03-12 4640 4640 4450 4540 74000 1513.3
1999-03-15 4420 4520 4420 4450 33700 1483.3
1999-03-16 4430 4550 4300 4550 88400 1516.7
1999-03-17 4550 4550 4300 4450 81400 1483.3
1999-03-18 4350 4350 4000 4210 261100 1403.3
1999-03-19 4210 4340 4210 4220 56800 1406.7
1999-03-23 4200 4200 4050 4080 133500 1360
1999-03-24 4080 4080 4000 4000 136600 1333.3
1999-03-25 4000 4050 3980 3990 208400 1330
1999-03-26 4130 4190 4100 4140 46600 1380
1999-03-29 4100 4250 4100 4230 63800 1410
1999-03-30 4280 4310 4200 4250 75300 1416.7
1999-03-31 4300 4390 4260 4330 123800 1443.3
1999-04-01 4390 4550 4380 4470 269000 1490
1999-04-02 4450 4520 4350 4390 159200 1463.3
1999-04-05 4470 4550 4450 4450 144900 1483.3
1999-04-06 4540 4690 4470 4550 187700 1516.7
1999-04-07 4600 4700 4560 4660 266400 1553.3
1999-04-08 4690 4810 4650 4750 387400 1583.3
1999-04-09 4900 4900 4750 4840 194800 1613.3
1999-04-12 4750 4750 4620 4740 37400 1580
1999-04-13 4740 4740 4580 4580 90700 1526.7
1999-04-14 4600 4600 4400 4480 76300 1493.3
1999-04-15 4500 4560 4470 4530 113500 1510
1999-04-16 4600 4640 4470 4630 89100 1543.3
1999-04-19 4670 4670 4500 4540 75800 1513.3
1999-04-20 4450 4590 4350 4560 75000 1520
1999-04-21 4560 4600 4410 4500 104500 1500
1999-04-22 4500 4530 4460 4530 52000 1510
1999-04-23 4680 4680 4530 4550 39600 1516.7
1999-04-26 4600 4630 4470 4630 102900 1543.3
1999-04-27 4700 4730 4600 4640 60300 1546.7
1999-04-28 4700 4800 4650 4780 109200 1593.3
1999-04-30 4780 4780 4550 4600 68800 1533.3
1999-05-06 4750 4750 4690 4700 62900 1566.7
1999-05-07 4700 4770 4580 4580 75800 1526.7
1999-05-10 4580 4580 4530 4570 25600 1523.3
1999-05-11 4590 4640 4500 4500 101600 1500
1999-05-12 4500 4630 4500 4630 65800 1543.3
1999-05-13 4530 4610 4510 4560 35000 1520
1999-05-14 4560 4640 4480 4550 98800 1516.7
1999-05-17 4550 4550 4390 4440 58200 1480
1999-05-18 4340 4410 4340 4410 67900 1470
1999-05-19 4350 4400 4350 4370 31900 1456.7
1999-05-20 4420 4420 4350 4390 27500 1463.3
1999-05-21 4410 4590 4410 4550 111500 1516.7
1999-05-24 4600 4610 4520 4570 36200 1523.3
1999-05-25 4570 4790 4510 4750 67600 1583.3
1999-05-26 4700 4700 4580 4650 78300 1550
1999-05-27 4500 4590 4400 4590 110200 1530
1999-05-28 4550 4700 4500 4650 98800 1550
1999-05-31 4740 4740 4650 4700 73700 1566.7
1999-06-01 4650 4740 4600 4710 107800 1570
1999-06-02 4620 4770 4620 4770 108300 1590
1999-06-03 4800 4860 4740 4760 245100 1586.7
1999-06-04 4800 4870 4770 4850 184100 1616.7
1999-06-07 4880 4960 4880 4920 173400 1640
1999-06-08 4820 4900 4820 4860 66800 1620
1999-06-09 4920 5100 4900 5080 289000 1693.3
1999-06-10 5380 5500 5330 5450 533201 1816.7
1999-06-11 5500 5500 5200 5450 182900 1816.7
1999-06-14 5400 5470 5200 5470 65400 1823.3
1999-06-15 5270 5300 5100 5300 64800 1766.7
1999-06-16 5300 5300 5150 5200 105800 1733.3
1999-06-17 5300 5330 5120 5170 142700 1723.3
1999-06-18 5270 5270 5210 5250 71100 1750
1999-06-21 5260 5470 5260 5470 102600 1823.3
1999-06-22 5650 5650 5480 5640 191000 1880
1999-06-23 5600 5900 5600 5600 197100 1866.7
1999-06-24 5700 5790 5300 5580 50200 1860
1999-06-25 5640 5820 5510 5820 153300 1940
1999-06-28 5700 5820 5650 5820 84700 1940
1999-06-29 5700 5700 5500 5690 98700 1896.7
1999-06-30 5590 5640 5520 5640 59500 1880
1999-07-01 5590 5900 5590 5900 109400 1966.7
1999-07-02 5800 5800 5640 5660 77500 1886.7
1999-07-05 5700 5800 5700 5790 52700 1930
1999-07-06 5590 5790 5590 5790 34300 1930
1999-07-07 5750 5780 5660 5750 75600 1916.7
1999-07-08 5750 5870 5720 5800 182600 1933.3
1999-07-09 5790 5790 5640 5660 85400 1886.7
1999-07-12 5700 5800 5630 5690 153000 1896.7
1999-07-13 5720 5800 5650 5710 116200 1903.3
1999-07-14 5700 5850 5650 5690 92100 1896.7
1999-07-15 5790 6190 5710 6190 272700 2063.3
1999-07-16 6140 6140 5900 6090 172000 2030
1999-07-19 6050 6050 5810 5830 80600 1943.3
1999-07-21 5930 6000 5800 5990 118000 1996.7
1999-07-22 5950 5950 5700 5780 61600 1926.7
1999-07-23 5400 6010 5400 5850 123800 1950
1999-07-26 5820 5920 5770 5870 64800 1956.7
1999-07-27 5970 6000 5500 5700 126800 1900
1999-07-28 5800 5870 5630 5760 96400 1920
1999-07-29 5950 6030 5850 5990 150200 1996.7
1999-07-30 5900 5900 5660 5690 114100 1896.7
1999-08-02 5680 5880 5670 5870 64800 1956.7
1999-08-03 5770 5900 5750 5830 33000 1943.3
1999-08-04 5730 5830 5730 5820 52400 1940
1999-08-05 5870 5870 5600 5630 37700 1876.7
1999-08-06 5600 5800 5600 5720 128300 1906.7
1999-08-09 5520 5700 5500 5700 22300 1900
1999-08-10 5450 5560 5450 5500 110800 1833.3
1999-08-11 5400 5520 5400 5460 41400 1820
1999-08-12 5620 5620 5380 5500 36800 1833.3
1999-08-13 5410 5720 5410 5720 23400 1906.7
1999-08-16 5820 6050 5820 5970 109000 1990
1999-08-17 6000 6010 5860 5910 26000 1970
1999-08-18 5810 5910 5760 5860 56200 1953.3
1999-08-19 5660 5700 5570 5700 52800 1900
1999-08-20 5820 5820 5690 5690 17900 1896.7
1999-08-23 5690 5700 5550 5560 69800 1853.3
1999-08-24 5740 5900 5670 5890 58400 1963.3
1999-08-25 5900 5900 5550 5670 30500 1890
1999-08-26 5670 5670 5540 5570 74200 1856.7
1999-08-27 5570 5570 5510 5510 133700 1836.7
1999-08-30 5450 5680 5450 5520 45800 1840
1999-08-31 5790 5790 5450 5450 96800 1816.7
1999-09-01 5480 5540 5300 5400 76600 1800
1999-09-02 4700 5130 4700 5110 257700 1703.3
1999-09-03 5310 5420 5280 5300 222400 1766.7
1999-09-06 5400 5630 5200 5330 276600 1776.7
1999-09-07 5230 5330 4990 5070 93200 1690
1999-09-08 4820 4890 4810 4850 94100 1616.7
1999-09-09 4850 4850 4510 4620 111800 1540
1999-09-10 4720 4840 4680 4800 153300 1600
1999-09-13 4730 4800 4590 4590 34900 1530
1999-09-14 4590 4780 4580 4780 52600 1593.3
1999-09-16 4710 4750 4590 4620 40700 1540
1999-09-17 4610 4660 4530 4660 62700 1553.3
1999-09-20 4760 4850 4660 4750 41300 1583.3
1999-09-21 4750 4750 4530 4590 40400 1530
1999-09-22 4560 4570 4470 4520 43000 1506.7
1999-09-24 4400 4410 4320 4340 83100 1446.7
1999-09-27 4450 4600 4450 4520 36300 1506.7
1999-09-28 4500 4550 4500 4520 30200 1506.7
1999-09-29 4500 4990 4500 4780 145800 1593.3
1999-09-30 4830 4910 4830 4910 50900 1636.7
1999-10-01 4950 4950 4760 4800 30500 1600
1999-10-04 4650 4890 4650 4680 25200 1560
1999-10-05 4730 4750 4510 4510 28200 1503.3
1999-10-06 4610 4790 4600 4790 48300 1596.7
1999-10-07 4740 4760 4530 4660 22000 1553.3
1999-10-08 4560 4680 4510 4520 44100 1506.7
1999-10-12 4600 4610 4450 4470 25800 1490
1999-10-13 4500 4520 4460 4500 32400 1500
1999-10-14 4500 4520 4410 4410 29400 1470
1999-10-15 4410 4460 4390 4400 23300 1466.7
1999-10-18 4420 4420 4010 4190 41700 1396.7
1999-10-19 4100 4340 4050 4290 63900 1430
1999-10-20 4350 4480 4300 4410 61500 1470
1999-10-21 4540 4570 4510 4540 115600 1513.3
1999-10-22 4590 4640 4580 4620 108400 1540
1999-10-25 4820 4820 4710 4740 70300 1580
1999-10-26 4790 4790 4700 4710 45900 1570
1999-10-27 4690 4820 4660 4760 64800 1586.7
1999-10-28 4960 5250 4960 5200 156200 1733.3
1999-10-29 5260 5380 5250 5300 124300 1766.7
1999-11-01 5250 5250 4950 5000 29100 1666.7
1999-11-02 5100 5300 5000 5200 43100 1733.3
1999-11-04 5280 5400 5110 5150 81300 1716.7
1999-11-05 5200 5400 5150 5200 45200 1733.3
1999-11-08 5200 5210 5010 5010 36100 1670
1999-11-09 5010 5110 4710 4750 46800 1583.3
1999-11-10 4770 4970 4750 4970 60200 1656.7
1999-11-11 4900 4970 4750 4750 72000 1583.3
1999-11-12 4900 4900 4730 4750 70500 1583.3
1999-11-15 4940 5210 4830 5210 191400 1736.7
1999-11-16 5190 5190 4840 4920 87100 1640
1999-11-17 4870 4970 4800 4820 45000 1606.7
1999-11-18 4800 5250 4650 5250 150000 1750
1999-11-19 5240 5240 5030 5140 126900 1713.3
1999-11-22 5240 5240 4900 4900 47400 1633.3
1999-11-24 4900 4900 4710 4780 77100 1593.3
1999-11-25 4780 4790 4580 4580 62200 1526.7
1999-11-26 4530 4540 4440 4480 99400 1493.3
1999-11-29 4500 4510 4450 4500 91800 1500
1999-11-30 4500 4500 4380 4400 39200 1466.7
1999-12-01 4400 4450 4150 4180 83600 1393.3
1999-12-02 4200 4240 4150 4210 101600 1403.3
1999-12-03 4250 4580 4250 4580 140200 1526.7
1999-12-06 4580 4970 4580 4830 168400 1610
1999-12-07 4730 4780 4600 4750 63200 1583.3
1999-12-08 4550 5220 4410 4550 146200 1516.7
1999-12-09 4700 4740 4550 4650 70300 1550
1999-12-10 4700 4700 4500 4500 139100 1500
1999-12-13 4850 4930 4770 4850 51500 1616.7
1999-12-14 4800 4980 4650 4980 54200 1660
1999-12-15 4880 5050 4850 4940 109200 1646.7
1999-12-16 4940 5120 4870 5030 49300 1676.7
1999-12-17 4810 5220 4810 5220 95800 1740
1999-12-20 5120 5120 4970 5030 45100 1676.7
1999-12-21 4880 5040 4870 5000 40200 1666.7
1999-12-22 5000 5230 4980 5150 55600 1716.7
1999-12-24 4800 5180 4800 5000 44500 1666.7
1999-12-27 5020 5030 4800 4800 11600 1600
1999-12-28 5030 5030 4810 4810 7000 1603.3
1999-12-29 4920 5150 4850 5150 17400 1716.7
1999-12-30 5210 5210 5050 5150 10000 1716.7


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。