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
1989-01-05 1270 1270 1270 1270 3000 1154.6
1989-01-09 1270 1280 1270 1280 3000 1163.6
1989-01-11 1260 1260 1260 1260 4000 1145.5
1989-01-12 1250 1250 1210 1210 5000 1100
1989-01-17 1260 1260 1250 1250 6000 1136.4
1989-01-18 1270 1280 1250 1250 10000 1136.4
1989-01-23 1260 1260 1250 1250 7000 1136.4
1989-01-25 1250 1250 1250 1250 6000 1136.4
1989-01-26 1250 1260 1250 1250 16000 1136.4
1989-01-27 1250 1250 1250 1250 1000 1136.4
1989-01-28 1260 1270 1250 1270 7000 1154.6
1989-02-02 1260 1270 1250 1270 14000 1154.6
1989-02-03 1270 1330 1270 1330 67000 1209.1
1989-02-06 1370 1370 1330 1330 66000 1209.1
1989-02-07 1350 1370 1330 1360 34000 1236.4
1989-02-08 1350 1350 1300 1330 5000 1209.1
1989-02-09 1330 1330 1300 1300 14000 1181.8
1989-02-10 1310 1310 1310 1310 2000 1190.9
1989-02-13 1310 1330 1300 1310 13000 1190.9
1989-02-14 1320 1320 1310 1310 4000 1190.9
1989-02-15 1310 1320 1300 1300 10000 1181.8
1989-02-16 1300 1300 1270 1300 6000 1181.8
1989-02-17 1300 1300 1300 1300 3000 1181.8
1989-02-21 1270 1270 1260 1260 3000 1145.5
1989-02-22 1290 1290 1260 1260 7000 1145.5
1989-02-23 1260 1260 1260 1260 2000 1145.5
1989-02-27 1260 1260 1250 1260 4000 1145.5
1989-02-28 1230 1230 1200 1200 2000 1090.9
1989-03-01 1180 1180 1180 1180 4000 1072.7
1989-03-06 1200 1200 1200 1200 3000 1090.9
1989-03-07 1220 1220 1220 1220 1000 1109.1
1989-03-09 1230 1230 1180 1180 6000 1072.7
1989-03-10 1180 1180 1160 1180 5000 1072.7
1989-03-14 1200 1200 1200 1200 3000 1090.9
1989-03-15 1180 1200 1180 1200 2000 1090.9
1989-03-16 1200 1200 1200 1200 1000 1090.9
1989-03-17 1200 1200 1200 1200 2000 1090.9
1989-03-20 1220 1220 1200 1200 11000 1090.9
1989-03-22 1210 1210 1200 1200 2000 1090.9
1989-03-23 1200 1200 1200 1200 10000 1090.9
1989-03-24 1160 1200 1160 1200 7000 1090.9
1989-03-27 1140 1140 1140 1140 4000 1036.4
1989-03-30 1200 1200 1200 1200 7000 1090.9
1989-03-31 1200 1200 1200 1200 6000 1090.9
1989-04-03 1200 1200 1200 1200 31000 1090.9
1989-04-05 1230 1250 1230 1250 6000 1136.4
1989-04-06 1290 1290 1280 1290 19000 1172.7
1989-04-07 1290 1300 1280 1300 15000 1181.8
1989-04-10 1300 1300 1300 1300 4000 1181.8
1989-04-11 1280 1300 1280 1300 6000 1181.8
1989-04-12 1300 1300 1290 1290 12000 1172.7
1989-04-14 1300 1300 1300 1300 23000 1181.8
1989-04-17 1320 1430 1320 1420 68000 1290.9
1989-04-18 1420 1430 1370 1430 105000 1300
1989-04-19 1410 1410 1380 1380 14000 1254.6
1989-04-20 1360 1390 1340 1390 6000 1263.6
1989-04-21 1360 1380 1360 1380 4000 1254.6
1989-04-24 1350 1350 1320 1320 3000 1200
1989-04-25 1340 1340 1340 1340 1000 1218.2
1989-04-26 1310 1330 1310 1330 3000 1209.1
1989-04-28 1340 1340 1340 1340 1000 1218.2
1989-05-01 1300 1300 1300 1300 2000 1181.8
1989-05-02 1300 1320 1300 1310 8000 1190.9
1989-05-08 1330 1350 1330 1350 3000 1227.3
1989-05-09 1340 1340 1340 1340 1000 1218.2
1989-05-10 1330 1330 1310 1310 3000 1190.9
1989-05-11 1320 1320 1310 1310 2000 1190.9
1989-05-15 1320 1320 1310 1320 7000 1200
1989-05-16 1300 1320 1300 1320 5000 1200
1989-05-17 1320 1320 1320 1320 3000 1200
1989-05-18 1320 1320 1320 1320 4000 1200
1989-05-19 1330 1350 1330 1350 4000 1227.3
1989-05-22 1370 1370 1370 1370 4000 1245.5
1989-05-23 1370 1370 1350 1350 4000 1227.3
1989-05-24 1350 1350 1350 1350 1000 1227.3
1989-05-25 1350 1350 1350 1350 3000 1227.3
1989-05-26 1320 1320 1300 1300 3000 1181.8
1989-05-29 1360 1360 1360 1360 14000 1236.4
1989-05-30 1360 1370 1360 1360 8000 1236.4
1989-05-31 1350 1440 1350 1440 34000 1309.1
1989-06-01 1420 1420 1400 1400 25000 1272.7
1989-06-02 1400 1400 1360 1360 11000 1236.4
1989-06-05 1370 1390 1360 1360 18000 1236.4
1989-06-06 1360 1360 1360 1360 4000 1236.4
1989-06-07 1360 1360 1360 1360 6000 1236.4
1989-06-08 1350 1350 1340 1340 3000 1218.2
1989-06-09 1400 1400 1400 1400 8000 1272.7
1989-06-12 1380 1380 1360 1360 2000 1236.4
1989-06-13 1360 1360 1360 1360 3000 1236.4
1989-06-14 1360 1360 1360 1360 5000 1236.4
1989-06-15 1360 1360 1360 1360 2000 1236.4
1989-06-16 1340 1340 1340 1340 1000 1218.2
1989-06-19 1340 1340 1310 1310 2000 1190.9
1989-06-20 1340 1340 1340 1340 2000 1218.2
1989-06-21 1360 1390 1360 1390 14000 1263.6
1989-06-22 1400 1400 1370 1370 7000 1245.5
1989-06-23 1390 1390 1390 1390 5000 1263.6
1989-06-26 1390 1410 1380 1410 23000 1281.8
1989-06-27 1380 1450 1380 1440 42000 1309.1
1989-06-28 1420 1430 1370 1370 17000 1245.5
1989-06-29 1400 1400 1400 1400 1000 1272.7
1989-06-30 1380 1390 1380 1390 10000 1263.6
1989-07-03 1400 1430 1400 1430 6000 1300
1989-07-04 1430 1620 1430 1620 211000 1472.7
1989-07-05 1650 1650 1570 1570 101000 1427.3
1989-07-06 1600 1600 1550 1590 46000 1445.5
1989-07-07 1580 1580 1530 1580 31000 1436.4
1989-07-10 1580 1600 1570 1590 21000 1445.5
1989-07-11 1610 1750 1610 1700 193000 1545.5
1989-07-12 1750 1900 1720 1820 386000 1654.6
1989-07-13 1820 1840 1720 1740 68000 1581.8
1989-07-14 1760 1800 1740 1740 52000 1581.8
1989-07-17 1740 1740 1730 1730 5000 1572.7
1989-07-18 1670 1670 1670 1670 1000 1518.2
1989-07-19 1640 1640 1580 1610 7000 1463.6
1989-07-20 1580 1580 1570 1570 32000 1427.3
1989-07-21 1570 1580 1570 1580 12000 1436.4
1989-07-24 1580 1580 1550 1550 6000 1409.1
1989-07-25 1530 1590 1520 1590 23000 1445.5
1989-07-26 1620 1620 1620 1620 4000 1472.7
1989-07-27 1630 1630 1620 1620 5000 1472.7
1989-07-31 1630 1630 1600 1620 20000 1472.7
1989-08-01 1560 1560 1560 1560 6000 1418.2
1989-08-03 1580 1580 1560 1560 8000 1418.2
1989-08-04 1600 1600 1600 1600 1000 1454.6
1989-08-07 1600 1600 1600 1600 2000 1454.6
1989-08-08 1600 1600 1600 1600 2000 1454.6
1989-08-11 1580 1580 1550 1560 17000 1418.2
1989-08-14 1560 1560 1560 1560 1000 1418.2
1989-08-15 1560 1590 1550 1590 4000 1445.5
1989-08-16 1600 1600 1600 1600 1000 1454.6
1989-08-17 1600 1600 1570 1570 4000 1427.3
1989-08-18 1600 1600 1520 1520 17000 1381.8
1989-08-21 1550 1570 1550 1550 11000 1409.1
1989-08-25 1600 1600 1600 1600 12000 1454.6
1989-08-28 1650 1650 1610 1610 10000 1463.6
1989-08-29 1650 1650 1600 1600 21000 1454.6
1989-08-30 1600 1600 1550 1560 10000 1418.2
1989-08-31 1560 1560 1550 1550 8000 1409.1
1989-09-01 1540 1540 1540 1540 4000 1400
1989-09-04 1520 1550 1520 1550 2000 1409.1
1989-09-05 1590 1600 1590 1600 2000 1454.6
1989-09-06 1590 1590 1580 1580 8000 1436.4
1989-09-07 1580 1600 1580 1600 6000 1454.6
1989-09-08 1600 1600 1600 1600 3000 1454.6
1989-09-11 1600 1600 1600 1600 6000 1454.6
1989-09-12 1580 1580 1580 1580 4000 1436.4
1989-09-13 1600 1600 1580 1590 25000 1445.5
1989-09-14 1610 1620 1600 1620 4000 1472.7
1989-09-18 1590 1590 1590 1590 4000 1445.5
1989-09-19 1590 1590 1590 1590 6000 1445.5
1989-09-20 1600 1610 1600 1610 9000 1463.6
1989-09-21 1610 1610 1610 1610 22000 1463.6
1989-09-22 1610 1610 1600 1600 6000 1454.6
1989-09-25 1620 1620 1590 1590 17000 1445.5
1989-09-26 1620 1630 1620 1630 15000 1481.8
1989-09-27 1650 1650 1650 1650 14000 1500
1989-09-28 1660 1710 1650 1700 21000 1545.5
1989-09-29 1710 1850 1710 1850 93000 1681.8
1989-10-02 1850 1900 1810 1810 67000 1645.5
1989-10-03 1800 1850 1800 1830 34000 1663.6
1989-10-04 1800 1830 1770 1790 34000 1627.3
1989-10-05 1790 1830 1780 1830 22000 1663.6
1989-10-06 1840 1850 1800 1800 9000 1636.4
1989-10-09 1800 1850 1800 1810 26000 1645.5
1989-10-11 1810 1810 1810 1810 25000 1645.5
1989-10-12 1800 1800 1760 1800 17000 1636.4
1989-10-13 1800 1800 1800 1800 3000 1636.4
1989-10-16 1760 1770 1760 1760 29000 1600
1989-10-17 1790 1790 1790 1790 12000 1627.3
1989-10-18 1760 1760 1760 1760 40000 1600
1989-10-19 1760 1850 1760 1840 44000 1672.7
1989-10-20 1840 1840 1820 1820 19000 1654.6
1989-10-23 1820 1850 1820 1850 34000 1681.8
1989-10-24 1850 1850 1830 1830 22000 1663.6
1989-10-25 1820 1820 1810 1810 58000 1645.5
1989-10-26 1800 1800 1760 1760 9000 1600
1989-10-27 1730 1740 1710 1730 18000 1572.7
1989-10-30 1720 1720 1700 1700 76000 1545.5
1989-10-31 1700 1700 1680 1680 36000 1527.3
1989-11-01 1680 1700 1680 1700 15000 1545.5
1989-11-02 1710 1710 1700 1700 2000 1545.5
1989-11-06 1680 1680 1680 1680 8000 1527.3
1989-11-07 1680 1680 1610 1610 32000 1463.6
1989-11-08 1620 1680 1610 1620 31000 1472.7
1989-11-09 1620 1650 1620 1650 15000 1500
1989-11-10 1700 1700 1660 1660 7000 1509.1
1989-11-13 1650 1650 1640 1640 13000 1490.9
1989-11-14 1610 1640 1580 1590 12000 1445.5
1989-11-15 1650 1650 1650 1650 3000 1500
1989-11-16 1650 1650 1620 1650 24000 1500
1989-11-17 1640 1640 1600 1610 19000 1463.6
1989-11-20 1610 1650 1610 1650 13000 1500
1989-11-21 1690 1700 1670 1670 21000 1518.2
1989-11-22 1680 1700 1670 1690 15000 1536.4
1989-11-24 1720 1750 1720 1750 22000 1590.9
1989-11-27 1740 1740 1700 1700 24000 1545.5
1989-11-28 1710 1710 1660 1660 21000 1509.1
1989-11-29 1670 1700 1660 1670 57000 1518.2
1989-11-30 1670 1750 1670 1750 89000 1590.9
1989-12-01 1700 1750 1700 1720 69000 1563.6
1989-12-04 1660 1720 1660 1700 60000 1545.5
1989-12-05 1680 1680 1660 1660 15000 1509.1
1989-12-06 1690 1740 1690 1740 36000 1581.8
1989-12-07 1740 1740 1700 1730 11000 1572.7
1989-12-08 1730 1740 1700 1730 60000 1572.7
1989-12-11 1720 1740 1690 1690 17000 1536.4
1989-12-12 1690 1730 1690 1690 8000 1536.4
1989-12-13 1730 1740 1700 1700 37000 1545.5
1989-12-14 1700 1740 1700 1740 56000 1581.8
1989-12-15 1710 1720 1710 1720 19000 1563.6
1989-12-18 1680 1700 1650 1700 124000 1545.5
1989-12-19 1680 1720 1670 1720 14000 1563.6
1989-12-20 1690 1720 1690 1720 14000 1563.6
1989-12-21 1690 1710 1690 1710 10000 1554.6
1989-12-22 1690 1690 1660 1670 15000 1518.2
1989-12-25 1700 1700 1670 1670 5000 1518.2
1989-12-26 1680 1700 1680 1680 11000 1527.3
1989-12-27 1670 1700 1610 1610 28000 1463.6
1989-12-28 1680 1690 1640 1690 12000 1536.4
1989-12-29 1650 1700 1650 1700 23000 1545.5


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。