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
2000-01-04 1230 1230 1220 1220 43000 1220
2000-01-05 1180 1200 1160 1160 41000 1160
2000-01-06 1177 1177 1140 1140 45000 1140
2000-01-07 1141 1150 1140 1140 58000 1140
2000-01-11 1152 1190 1150 1190 27000 1190
2000-01-12 1171 1171 1145 1146 24000 1146
2000-01-13 1146 1180 1141 1150 116000 1150
2000-01-14 1149 1160 1121 1122 92000 1122
2000-01-17 1102 1155 1102 1155 75000 1155
2000-01-18 1155 1215 1155 1182 76000 1182
2000-01-19 1202 1205 1180 1180 82000 1180
2000-01-20 1174 1174 1155 1170 34000 1170
2000-01-21 1131 1165 1131 1159 46000 1159
2000-01-24 1161 1200 1161 1182 58000 1182
2000-01-25 1190 1220 1165 1220 80000 1220
2000-01-26 1200 1240 1150 1230 32000 1230
2000-01-27 1229 1249 1210 1249 71000 1249
2000-01-28 1248 1280 1240 1262 141000 1262
2000-01-31 1262 1320 1262 1299 92000 1299
2000-02-01 1299 1300 1268 1268 110000 1268
2000-02-02 1268 1285 1268 1275 82000 1275
2000-02-03 1280 1280 1243 1250 55000 1250
2000-02-04 1201 1214 1198 1200 55000 1200
2000-02-07 1212 1228 1210 1221 39000 1221
2000-02-08 1220 1225 1201 1225 32000 1225
2000-02-09 1228 1230 1200 1200 32000 1200
2000-02-10 1180 1180 1140 1170 75000 1170
2000-02-14 1150 1150 1110 1125 47000 1125
2000-02-15 1125 1125 1110 1120 80000 1120
2000-02-16 1120 1120 1100 1100 59000 1100
2000-02-17 1061 1110 1061 1110 76000 1110
2000-02-18 1121 1121 1080 1109 112000 1109
2000-02-21 1086 1086 1045 1045 44000 1045
2000-02-22 1030 1053 1030 1040 54000 1040
2000-02-23 1035 1050 1031 1033 62000 1033
2000-02-24 1133 1133 1060 1069 35000 1069
2000-02-25 1129 1129 1079 1098 26000 1098
2000-02-28 1098 1115 1098 1110 47000 1110
2000-02-29 1110 1110 1100 1102 33000 1102
2000-03-01 1110 1138 1102 1111 69000 1111
2000-03-02 1115 1139 1090 1090 103000 1090
2000-03-03 1090 1090 1080 1080 40000 1080
2000-03-06 1081 1111 1052 1104 90000 1104
2000-03-07 1097 1099 1068 1090 76000 1090
2000-03-08 1070 1100 1070 1100 47000 1100
2000-03-09 1099 1134 1090 1134 153000 1134
2000-03-10 1146 1146 1101 1114 236000 1114
2000-03-13 1114 1125 1101 1110 257000 1110
2000-03-14 1121 1121 1085 1087 120000 1087
2000-03-15 1087 1099 1076 1090 76000 1090
2000-03-16 1090 1110 1090 1110 70000 1110
2000-03-17 1120 1150 1105 1149 117000 1149
2000-03-21 1160 1239 1160 1225 299000 1225
2000-03-22 1225 1227 1170 1174 169000 1174
2000-03-23 1234 1250 1194 1244 111000 1244
2000-03-24 1249 1261 1235 1257 170000 1257
2000-03-27 1270 1271 1230 1271 183000 1271
2000-03-28 1233 1250 1233 1238 46000 1238
2000-03-29 1233 1238 1230 1230 30000 1230
2000-03-30 1200 1219 1196 1200 30000 1200
2000-03-31 1200 1243 1190 1219 54000 1219
2000-04-03 1199 1230 1199 1221 48000 1221
2000-04-04 1201 1207 1195 1195 58000 1195
2000-04-05 1200 1200 1183 1183 54000 1183
2000-04-06 1163 1183 1163 1172 158000 1172
2000-04-07 1183 1184 1150 1150 38000 1150
2000-04-10 1150 1197 1150 1183 55000 1183
2000-04-11 1187 1195 1185 1186 30000 1186
2000-04-12 1200 1205 1195 1205 152000 1205
2000-04-13 1206 1213 1185 1210 155000 1210
2000-04-14 1200 1230 1190 1230 125000 1230
2000-04-17 1149 1151 1130 1140 135000 1140
2000-04-18 1151 1193 1150 1180 38000 1180
2000-04-19 1160 1160 1149 1151 65000 1151
2000-04-20 1150 1180 1149 1180 37000 1180
2000-04-21 1160 1167 1130 1130 22000 1130
2000-04-24 1130 1155 1130 1155 9000 1155
2000-04-25 1161 1200 1161 1200 82000 1200
2000-04-26 1200 1220 1200 1211 52000 1211
2000-04-27 1200 1200 1182 1200 25000 1200
2000-04-28 1203 1220 1201 1201 123000 1201
2000-05-01 1201 1220 1201 1220 54000 1220
2000-05-02 1222 1252 1222 1250 192000 1250
2000-05-08 1295 1390 1290 1380 621000 1380
2000-05-09 1375 1475 1360 1450 589000 1450
2000-05-10 1390 1475 1390 1450 200000 1450
2000-05-11 1400 1435 1370 1430 93000 1430
2000-05-12 1429 1429 1380 1398 71000 1398
2000-05-15 1393 1430 1378 1407 77000 1407
2000-05-16 1405 1430 1400 1430 88000 1430
2000-05-17 1430 1450 1399 1420 88000 1420
2000-05-18 1410 1449 1405 1449 74000 1449
2000-05-19 1410 1442 1400 1400 40000 1400
2000-05-22 1390 1390 1320 1320 23000 1320
2000-05-23 1350 1385 1350 1385 48000 1385
2000-05-24 1365 1398 1325 1398 60000 1398
2000-05-25 1409 1419 1390 1400 117000 1400
2000-05-26 1360 1415 1360 1361 21000 1361
2000-05-29 1400 1405 1394 1402 81000 1402
2000-05-30 1404 1421 1399 1399 26000 1399
2000-05-31 1435 1440 1420 1433 111000 1433
2000-06-01 1449 1460 1446 1450 122000 1450
2000-06-02 1450 1450 1430 1435 51000 1435
2000-06-05 1455 1455 1435 1440 76000 1440
2000-06-06 1450 1525 1450 1500 434000 1500
2000-06-07 1511 1549 1510 1540 211000 1540
2000-06-08 1550 1600 1549 1570 213000 1570
2000-06-09 1570 1570 1551 1552 136000 1552
2000-06-12 1510 1520 1501 1505 57000 1505
2000-06-13 1502 1520 1502 1520 19000 1520
2000-06-14 1530 1640 1530 1610 450000 1610
2000-06-15 1670 1860 1669 1825 1317000 1825
2000-06-16 1849 1889 1800 1860 619000 1860
2000-06-19 1830 1840 1730 1750 246000 1750
2000-06-20 1760 1815 1760 1808 447000 1808
2000-06-21 1810 1825 1771 1799 206000 1799
2000-06-22 1829 1830 1800 1801 155000 1801
2000-06-23 1750 1830 1750 1797 101000 1797
2000-06-26 1761 1765 1740 1761 178000 1761
2000-06-27 1752 1788 1749 1760 141000 1760
2000-06-28 1760 1835 1760 1835 151000 1835
2000-06-29 1850 1920 1850 1852 437000 1852
2000-06-30 1886 1899 1855 1880 128000 1880
2000-07-03 1900 1933 1891 1914 245000 1914
2000-07-04 1944 1944 1899 1900 90000 1900
2000-07-05 1899 1920 1873 1873 108000 1873
2000-07-06 1850 1880 1810 1810 87000 1810
2000-07-07 1840 1840 1810 1810 173000 1810
2000-07-10 1830 1840 1820 1840 181000 1840
2000-07-11 1840 1840 1803 1810 84000 1810
2000-07-12 1803 1810 1785 1800 227000 1800
2000-07-13 1770 1780 1750 1755 239000 1755
2000-07-14 1704 1750 1704 1725 104000 1725
2000-07-17 1726 1770 1726 1765 186000 1765
2000-07-18 1740 1830 1730 1780 752000 1780
2000-07-19 1781 1893 1780 1893 474000 1893
2000-07-21 1876 1889 1849 1887 371000 1887
2000-07-24 1886 1886 1830 1870 255000 1870
2000-07-25 1868 1868 1820 1835 176000 1835
2000-07-26 1864 1920 1830 1920 350000 1920
2000-07-27 1904 1994 1899 1969 530000 1969
2000-07-28 1968 1969 1905 1940 312000 1940
2000-07-31 1930 1950 1910 1941 217000 1941
2000-08-01 1953 2060 1951 2060 502000 2060
2000-08-02 2040 2100 1950 2050 478000 2050
2000-08-03 2070 2125 2040 2080 515000 2080
2000-08-04 2090 2100 2050 2050 128000 2050
2000-08-07 2010 2095 2010 2095 391000 2095
2000-08-08 2095 2095 2000 2000 140000 2000
2000-08-09 2010 2055 1990 1990 198000 1990
2000-08-10 1999 2035 1960 2005 153000 2005
2000-08-11 2005 2010 1942 1950 320000 1950
2000-08-14 1990 2010 1980 1985 259000 1985
2000-08-15 1986 2010 1929 2000 418000 2000
2000-08-16 1999 2040 1990 2020 303000 2020
2000-08-17 2050 2090 2025 2025 281000 2025
2000-08-18 2050 2065 2015 2045 195000 2045
2000-08-21 2050 2080 2050 2050 214000 2050
2000-08-22 2050 2070 2040 2065 284000 2065
2000-08-23 2070 2075 2025 2025 295000 2025
2000-08-24 2000 2020 2000 2010 264000 2010
2000-08-25 2025 2040 2020 2030 135000 2030
2000-08-28 2050 2080 2045 2080 243000 2080
2000-08-29 2080 2080 2050 2060 132000 2060
2000-08-30 2055 2055 2000 2020 138000 2020
2000-08-31 2020 2025 2000 2020 107000 2020
2000-09-01 2060 2100 2050 2080 474000 2080
2000-09-04 2150 2235 2150 2220 1119000 2220
2000-09-05 2200 2210 2160 2160 287000 2160
2000-09-06 2155 2210 2150 2190 245000 2190
2000-09-07 2185 2190 2150 2190 148000 2190
2000-09-08 2190 2225 2175 2180 237000 2180
2000-09-11 2150 2150 2130 2150 95000 2150
2000-09-12 2170 2175 2135 2135 117000 2135
2000-09-13 2170 2200 2155 2165 748000 2165
2000-09-14 2165 2165 2090 2120 166000 2120
2000-09-18 2160 2255 2160 2250 712000 2250
2000-09-19 2220 2220 2130 2185 296000 2185
2000-09-20 2210 2310 2190 2290 657000 2290
2000-09-21 2300 2390 2270 2390 825000 2390
2000-09-22 2350 2350 2240 2310 210000 2310
2000-09-25 2290 2295 2255 2295 119000 2295
2000-09-26 2250 2250 2140 2140 238000 2140
2000-09-27 2115 2165 2115 2140 186000 2140
2000-09-28 2140 2170 2130 2140 72000 2140
2000-09-29 2160 2190 2155 2160 108000 2160
2000-10-02 2145 2150 2055 2110 180000 2110
2000-10-03 2090 2120 2025 2060 220000 2060
2000-10-04 2060 2125 2060 2100 182000 2100
2000-10-05 2115 2115 2065 2070 62000 2070
2000-10-06 2030 2050 2020 2030 135000 2030
2000-10-10 2015 2015 1990 1990 100000 1990
2000-10-11 1990 1990 1930 1961 216000 1961
2000-10-12 1935 1948 1921 1932 81000 1932
2000-10-13 1910 1910 1861 1875 189000 1875
2000-10-16 1875 1882 1851 1851 231000 1851
2000-10-17 1834 1834 1782 1782 201000 1782
2000-10-18 1787 1790 1708 1716 244000 1716
2000-10-19 1716 1720 1670 1718 325000 1718
2000-10-20 1778 1860 1775 1820 238000 1820
2000-10-23 1821 1870 1800 1841 178000 1841
2000-10-24 1829 1829 1811 1820 75000 1820
2000-10-25 1800 1800 1770 1771 92000 1771
2000-10-26 1651 1700 1651 1699 211000 1699
2000-10-27 1669 1698 1669 1681 57000 1681
2000-10-30 1661 1681 1656 1656 60000 1656
2000-10-31 1640 1650 1631 1631 72000 1631
2000-11-01 1646 1664 1601 1664 125000 1664
2000-11-02 1604 1615 1601 1605 109000 1605
2000-11-06 1607 1740 1607 1670 110000 1670
2000-11-07 1670 1740 1661 1680 125000 1680
2000-11-08 1695 1770 1694 1721 331000 1721
2000-11-09 1661 1700 1661 1699 133000 1699
2000-11-10 1654 1672 1654 1664 67000 1664
2000-11-13 1650 1660 1621 1650 122000 1650
2000-11-14 1651 1661 1613 1627 71000 1627
2000-11-15 1630 1646 1594 1594 152000 1594
2000-11-16 1580 1594 1521 1538 127000 1538
2000-11-17 1522 1527 1500 1508 93000 1508
2000-11-20 1491 1500 1470 1471 72000 1471
2000-11-21 1460 1471 1460 1468 59000 1468
2000-11-22 1468 1493 1445 1446 117000 1446
2000-11-24 1447 1520 1446 1490 177000 1490
2000-11-27 1540 1620 1539 1607 255000 1607
2000-11-28 1600 1640 1600 1636 265000 1636
2000-11-29 1636 1651 1630 1642 187000 1642
2000-11-30 1640 1670 1635 1661 229000 1661
2000-12-01 1661 1693 1650 1681 394000 1681
2000-12-04 1711 1726 1684 1718 173000 1718
2000-12-05 1730 1739 1720 1730 85000 1730
2000-12-06 1730 1790 1730 1766 183000 1766
2000-12-07 1770 1800 1770 1800 193000 1800
2000-12-08 1800 1804 1732 1732 277000 1732
2000-12-11 1711 1770 1711 1769 65000 1769
2000-12-12 1768 1781 1761 1771 238000 1771
2000-12-13 1774 1826 1771 1816 163000 1816
2000-12-14 1786 1815 1749 1750 125000 1750
2000-12-15 1715 1721 1705 1705 71000 1705
2000-12-18 1690 1691 1668 1674 55000 1674
2000-12-19 1660 1660 1600 1613 72000 1613
2000-12-20 1600 1614 1590 1600 117000 1600
2000-12-21 1541 1590 1541 1561 135000 1561
2000-12-22 1621 1621 1574 1574 67000 1574
2000-12-25 1580 1600 1580 1592 47000 1592
2000-12-26 1581 1590 1581 1586 88000 1586
2000-12-27 1627 1677 1627 1669 209000 1669
2000-12-28 1679 1679 1660 1672 74000 1672
2000-12-29 1665 1679 1665 1675 20000 1675


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。