個別株価データ

個別株価データ

東証1部(証券業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1990-01-04 1880 1900 1880 1880 24000 1825.2
1990-01-05 1880 1880 1880 1880 9000 1825.2
1990-01-08 1880 1880 1850 1880 31000 1825.2
1990-01-09 1870 1880 1870 1870 3000 1815.5
1990-01-10 1870 1880 1860 1860 7000 1805.8
1990-01-11 1860 1860 1860 1860 13000 1805.8
1990-01-16 1850 1850 1840 1840 20000 1786.4
1990-01-17 1810 1840 1810 1840 24000 1786.4
1990-01-18 1800 1800 1800 1800 6000 1747.6
1990-01-19 1790 1790 1790 1790 3000 1737.9
1990-01-23 1790 1790 1770 1770 9000 1718.5
1990-01-24 1760 1760 1750 1750 35000 1699
1990-01-25 1750 1790 1750 1790 16000 1737.9
1990-01-26 1800 1800 1730 1730 10000 1679.6
1990-01-29 1730 1740 1730 1740 25000 1689.3
1990-01-30 1750 1750 1750 1750 1000 1699
1990-01-31 1730 1730 1730 1730 4000 1679.6
1990-02-01 1730 1730 1730 1730 2000 1679.6
1990-02-02 1730 1730 1730 1730 2000 1679.6
1990-02-05 1720 1800 1720 1800 52000 1747.6
1990-02-06 1840 1870 1830 1870 42000 1815.5
1990-02-07 1850 1850 1820 1820 3000 1767
1990-02-09 1760 1760 1760 1760 5000 1708.7
1990-02-13 1760 1760 1760 1760 2000 1708.7
1990-02-14 1760 1760 1760 1760 7000 1708.7
1990-02-15 1760 1760 1760 1760 1000 1708.7
1990-02-19 1730 1730 1730 1730 1000 1679.6
1990-02-20 1700 1700 1700 1700 2000 1650.5
1990-02-21 1700 1700 1670 1670 14000 1621.4
1990-02-22 1610 1640 1610 1640 18000 1592.2
1990-02-23 1610 1620 1570 1620 15000 1572.8
1990-02-26 1590 1590 1560 1590 14000 1543.7
1990-02-27 1560 1560 1510 1510 20000 1466
1990-02-28 1650 1650 1650 1650 6000 1601.9
1990-03-01 1630 1630 1520 1520 16000 1475.7
1990-03-02 1520 1550 1510 1510 18000 1466
1990-03-05 1520 1520 1500 1510 9000 1466
1990-03-06 1510 1530 1500 1530 8000 1485.4
1990-03-07 1500 1510 1480 1500 29000 1456.3
1990-03-08 1480 1490 1470 1490 10000 1446.6
1990-03-09 1450 1470 1450 1470 30000 1427.2
1990-03-12 1450 1450 1450 1450 12000 1407.8
1990-03-13 1480 1480 1440 1450 14000 1407.8
1990-03-14 1430 1430 1430 1430 13000 1388.4
1990-03-15 1400 1400 1400 1400 41000 1359.2
1990-03-16 1390 1400 1390 1390 35000 1349.5
1990-03-19 1400 1400 1390 1390 16000 1349.5
1990-03-20 1350 1370 1340 1340 9000 1301
1990-03-22 1330 1330 1310 1310 14000 1271.8
1990-03-23 1300 1310 1270 1290 22000 1252.4
1990-03-26 1290 1300 1280 1300 7000 1262.1
1990-03-27 1350 1380 1350 1380 4000 1380
1990-03-28 1380 1380 1380 1380 5000 1380
1990-03-29 1360 1360 1360 1360 2000 1360
1990-03-30 1360 1360 1360 1360 16000 1360
1990-04-03 1280 1280 1280 1280 3000 1280
1990-04-04 1200 1220 1200 1200 16000 1200
1990-04-05 1100 1130 1100 1130 9000 1130
1990-04-06 1200 1200 1180 1180 14000 1180
1990-04-09 1170 1220 1150 1220 60000 1220
1990-04-10 1230 1230 1220 1220 9000 1220
1990-04-11 1260 1260 1230 1230 12000 1230
1990-04-12 1220 1220 1220 1220 3000 1220
1990-04-13 1220 1240 1220 1240 3000 1240
1990-04-16 1210 1210 1210 1210 7000 1210
1990-04-18 1170 1200 1170 1200 5000 1200
1990-04-19 1210 1220 1210 1220 11000 1220
1990-04-20 1220 1220 1220 1220 1000 1220
1990-04-23 1260 1260 1260 1260 6000 1260
1990-04-24 1250 1250 1250 1250 4000 1250
1990-04-25 1250 1250 1250 1250 10000 1250
1990-04-26 1230 1230 1200 1200 3000 1200
1990-04-27 1220 1220 1220 1220 2000 1220
1990-05-01 1200 1200 1200 1200 1000 1200
1990-05-02 1200 1200 1200 1200 16000 1200
1990-05-07 1210 1220 1210 1220 5000 1220
1990-05-08 1240 1240 1240 1240 1000 1240
1990-05-09 1220 1240 1220 1240 3000 1240
1990-05-10 1250 1250 1250 1250 1000 1250
1990-05-11 1250 1260 1250 1260 11000 1260
1990-05-15 1370 1390 1370 1390 13000 1390
1990-05-16 1360 1360 1340 1360 103000 1360
1990-05-17 1360 1360 1340 1360 12000 1360
1990-05-18 1360 1430 1360 1400 128000 1400
1990-05-21 1400 1400 1400 1400 31000 1400
1990-05-22 1360 1360 1360 1360 15000 1360
1990-05-23 1340 1350 1310 1310 31000 1310
1990-05-24 1360 1400 1360 1400 4000 1400
1990-05-25 1380 1430 1380 1410 13000 1410
1990-05-28 1410 1450 1410 1450 6000 1450
1990-05-29 1460 1460 1450 1450 2000 1450
1990-05-30 1430 1430 1420 1430 10000 1430
1990-05-31 1430 1430 1390 1430 24000 1430
1990-06-01 1430 1430 1400 1400 237000 1400
1990-06-04 1390 1390 1390 1390 5000 1390
1990-06-05 1380 1390 1380 1390 5000 1390
1990-06-07 1390 1390 1370 1390 11000 1390
1990-06-08 1350 1390 1350 1390 37000 1390
1990-06-11 1390 1390 1390 1390 73000 1390
1990-06-12 1390 1390 1390 1390 12000 1390
1990-06-13 1400 1400 1390 1390 54000 1390
1990-06-14 1390 1400 1390 1400 35000 1400
1990-06-15 1400 1400 1400 1400 16000 1400
1990-06-18 1400 1410 1400 1400 10000 1400
1990-06-19 1400 1400 1400 1400 26000 1400
1990-06-20 1390 1390 1390 1390 8000 1390
1990-06-21 1390 1400 1390 1400 46000 1400
1990-06-22 1400 1400 1400 1400 6000 1400
1990-06-25 1390 1390 1360 1360 17000 1360
1990-06-26 1350 1350 1350 1350 9000 1350
1990-06-27 1370 1370 1370 1370 1000 1370
1990-06-28 1370 1390 1370 1370 5000 1370
1990-06-29 1390 1390 1390 1390 3000 1390
1990-07-02 1380 1380 1380 1380 11000 1380
1990-07-03 1380 1380 1380 1380 2000 1380
1990-07-04 1390 1400 1380 1400 6000 1400
1990-07-05 1390 1390 1390 1390 7000 1390
1990-07-09 1390 1390 1390 1390 7000 1390
1990-07-10 1370 1370 1370 1370 2000 1370
1990-07-11 1350 1370 1350 1350 7000 1350
1990-07-12 1350 1360 1350 1360 5000 1360
1990-07-13 1370 1370 1360 1360 6000 1360
1990-07-16 1360 1400 1360 1400 10000 1400
1990-07-17 1390 1390 1390 1390 1000 1390
1990-07-18 1350 1350 1350 1350 2000 1350
1990-07-19 1310 1310 1300 1300 12000 1300
1990-07-20 1310 1310 1300 1300 2000 1300
1990-07-23 1280 1300 1270 1300 10000 1300
1990-07-24 1250 1250 1250 1250 14000 1250
1990-07-25 1250 1250 1250 1250 10000 1250
1990-07-26 1260 1260 1250 1250 14000 1250
1990-07-27 1240 1240 1220 1220 6000 1220
1990-07-31 1180 1220 1180 1220 6000 1220
1990-08-01 1230 1290 1230 1290 4000 1290
1990-08-03 1210 1210 1210 1210 14000 1210
1990-08-07 1150 1150 1150 1150 7000 1150
1990-08-08 1150 1150 1150 1150 10000 1150
1990-08-13 1150 1150 1150 1150 5000 1150
1990-08-14 1080 1080 1080 1080 9000 1080
1990-08-15 1060 1080 1060 1080 8000 1080
1990-08-16 1100 1100 1070 1070 11000 1070
1990-08-20 1030 1030 1000 1000 10000 1000
1990-08-21 1000 1000 999 1000 11000 1000
1990-08-22 1000 1000 990 990 20000 990
1990-08-23 980 980 980 980 5000 980
1990-08-24 970 970 969 969 19000 969
1990-08-27 969 969 955 955 4000 955
1990-08-28 955 965 955 960 20000 960
1990-08-29 960 961 960 961 12000 961
1990-08-30 965 965 960 960 31000 960
1990-08-31 959 960 959 960 10000 960
1990-09-03 959 959 959 959 1000 959
1990-09-04 959 960 959 960 5000 960
1990-09-05 960 960 960 960 2000 960
1990-09-06 950 950 949 949 14000 949
1990-09-07 939 945 939 945 20000 945
1990-09-10 939 960 939 950 10000 950
1990-09-11 964 964 950 950 4000 950
1990-09-12 950 964 950 964 4000 964
1990-09-13 963 963 960 960 3000 960
1990-09-14 950 950 940 940 10000 940
1990-09-17 940 940 940 940 6000 940
1990-09-19 919 919 919 919 16000 919
1990-09-25 860 860 855 855 49000 855
1990-09-26 855 855 845 845 25000 845
1990-09-27 815 845 815 845 29000 845
1990-09-28 845 870 844 870 121000 870
1990-10-02 820 821 805 805 28000 805
1990-10-03 805 805 800 805 30000 805
1990-10-04 805 805 799 805 57000 805
1990-10-05 800 805 800 805 32000 805
1990-10-08 806 809 806 806 12000 806
1990-10-09 806 815 806 815 14000 815
1990-10-11 800 810 800 810 29000 810
1990-10-12 800 800 800 800 15000 800
1990-10-15 810 810 810 810 2000 810
1990-10-16 815 815 800 800 7000 800
1990-10-17 810 810 810 810 3000 810
1990-10-18 810 835 810 835 14000 835
1990-10-19 844 878 844 878 36000 878
1990-10-22 878 900 869 899 69000 899
1990-10-23 896 898 891 891 7000 891
1990-10-24 850 881 849 881 32000 881
1990-10-25 881 898 881 898 24000 898
1990-10-26 895 895 891 891 9000 891
1990-10-29 900 900 895 895 9000 895
1990-10-30 894 894 894 894 1000 894
1990-10-31 874 874 874 874 4000 874
1990-11-02 849 850 848 848 6000 848
1990-11-05 838 846 838 846 2000 846
1990-11-06 860 860 846 846 5000 846
1990-11-07 830 830 819 819 10000 819
1990-11-09 809 809 809 809 1000 809
1990-11-13 805 830 805 820 11000 820
1990-11-14 815 815 814 815 7000 815
1990-11-15 814 814 800 800 12000 800
1990-11-16 800 800 799 800 10000 800
1990-11-19 801 810 800 800 7000 800
1990-11-20 800 800 800 800 1000 800
1990-11-21 800 800 799 800 4000 800
1990-11-22 800 815 800 815 13000 815
1990-11-26 810 815 810 815 18000 815
1990-11-27 813 814 813 814 13000 814
1990-11-28 814 814 814 814 1000 814
1990-11-29 800 800 800 800 3000 800
1990-11-30 800 830 800 830 37000 830
1990-12-03 835 835 835 835 7000 835
1990-12-04 833 833 833 833 5000 833
1990-12-05 813 823 813 823 14000 823
1990-12-06 828 828 828 828 1000 828
1990-12-07 825 825 825 825 6000 825
1990-12-10 824 824 822 822 2000 822
1990-12-11 805 805 803 803 47000 803
1990-12-12 806 806 806 806 1000 806
1990-12-13 800 800 800 800 10000 800
1990-12-14 801 830 801 828 59000 828
1990-12-17 828 833 828 828 20000 828
1990-12-18 828 860 828 860 8000 860
1990-12-19 870 872 868 869 48000 869
1990-12-20 869 869 867 869 25000 869
1990-12-21 850 850 850 850 24000 850
1990-12-25 832 832 832 832 16000 832
1990-12-26 820 820 820 820 3000 820
1990-12-27 850 850 850 850 10000 850
1990-12-28 849 850 849 850 2000 850


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。