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
2004-01-05 1276 1289 1270 1289 156000 1289
2004-01-06 1293 1312 1265 1294 516000 1294
2004-01-07 1294 1314 1291 1303 354000 1303
2004-01-08 1320 1346 1309 1342 503000 1342
2004-01-09 1350 1368 1331 1363 378000 1363
2004-01-13 1365 1370 1315 1328 289000 1328
2004-01-14 1322 1366 1302 1361 217000 1361
2004-01-15 1371 1377 1345 1346 189000 1346
2004-01-16 1361 1361 1333 1341 125000 1341
2004-01-19 1342 1369 1342 1367 186000 1367
2004-01-20 1368 1370 1345 1367 181000 1367
2004-01-21 1359 1370 1356 1363 131000 1363
2004-01-22 1368 1380 1338 1351 286000 1351
2004-01-23 1331 1340 1310 1330 335000 1330
2004-01-26 1310 1319 1277 1295 249000 1295
2004-01-27 1307 1319 1291 1294 225000 1294
2004-01-28 1288 1315 1262 1288 228000 1288
2004-01-29 1291 1298 1275 1283 141000 1283
2004-01-30 1276 1309 1275 1299 87000 1299
2004-02-02 1319 1340 1306 1319 228000 1319
2004-02-03 1319 1319 1269 1270 218000 1270
2004-02-04 1261 1261 1224 1228 192000 1228
2004-02-05 1207 1217 1172 1185 479000 1185
2004-02-06 1186 1223 1186 1220 318000 1220
2004-02-09 1240 1266 1235 1240 342000 1240
2004-02-10 1260 1260 1240 1250 339000 1250
2004-02-12 1250 1259 1238 1239 112000 1239
2004-02-13 1225 1225 1200 1209 168000 1209
2004-02-16 1210 1221 1209 1220 121000 1220
2004-02-17 1220 1244 1215 1244 114000 1244
2004-02-18 1239 1255 1235 1252 135000 1252
2004-02-19 1252 1275 1245 1270 143000 1270
2004-02-20 1256 1282 1253 1276 139000 1276
2004-02-23 1288 1292 1279 1284 84000 1284
2004-02-24 1272 1276 1250 1251 92000 1251
2004-02-25 1251 1266 1233 1234 146000 1234
2004-02-26 1245 1268 1240 1251 135000 1251
2004-02-27 1250 1290 1250 1289 115000 1289
2004-03-01 1289 1338 1280 1325 259000 1325
2004-03-02 1335 1355 1330 1354 207000 1354
2004-03-03 1334 1374 1334 1366 209000 1366
2004-03-04 1375 1407 1375 1390 354000 1390
2004-03-05 1389 1410 1389 1404 261000 1404
2004-03-08 1403 1414 1383 1404 142000 1404
2004-03-09 1384 1404 1358 1385 164000 1385
2004-03-10 1380 1405 1370 1395 175000 1395
2004-03-11 1355 1400 1355 1380 121000 1380
2004-03-12 1368 1405 1368 1399 307000 1399
2004-03-15 1410 1475 1410 1451 452000 1451
2004-03-16 1440 1480 1436 1474 289000 1474
2004-03-17 1480 1539 1480 1537 476000 1537
2004-03-18 1567 1567 1524 1548 342000 1548
2004-03-19 1525 1605 1513 1596 559000 1596
2004-03-22 1597 1618 1591 1610 306000 1610
2004-03-23 1583 1604 1567 1601 270000 1601
2004-03-24 1582 1588 1560 1571 214000 1571
2004-03-25 1580 1589 1560 1586 191000 1586
2004-03-26 1595 1690 1595 1690 567000 1690
2004-03-29 1706 1710 1602 1604 282000 1604
2004-03-30 1660 1677 1625 1635 263000 1635
2004-03-31 1663 1677 1646 1677 274000 1677
2004-04-01 1657 1657 1612 1616 203000 1616
2004-04-02 1626 1629 1596 1626 257000 1626
2004-04-05 1651 1653 1623 1643 260000 1643
2004-04-06 1650 1674 1634 1651 202000 1651
2004-04-07 1644 1677 1630 1659 249000 1659
2004-04-08 1650 1656 1632 1650 140000 1650
2004-04-09 1620 1639 1620 1626 232000 1626
2004-04-12 1631 1668 1625 1662 316000 1662
2004-04-13 1680 1698 1670 1695 399000 1695
2004-04-14 1687 1692 1677 1692 210000 1692
2004-04-15 1700 1718 1670 1698 324000 1698
2004-04-16 1678 1692 1660 1666 321000 1666
2004-04-19 1672 1690 1671 1678 128000 1678
2004-04-20 1678 1703 1659 1703 203000 1703
2004-04-21 1703 1718 1671 1685 246000 1685
2004-04-22 1699 1699 1668 1668 105000 1668
2004-04-23 1673 1716 1673 1716 194000 1716
2004-04-26 1718 1720 1704 1705 166000 1705
2004-04-27 1700 1700 1666 1676 152000 1676
2004-04-28 1685 1695 1661 1673 160000 1673
2004-04-30 1661 1661 1628 1637 148000 1637
2004-05-06 1638 1638 1577 1583 181000 1583
2004-05-07 1570 1674 1570 1632 917000 1632
2004-05-10 1632 1635 1585 1607 421000 1607
2004-05-11 1600 1649 1581 1637 160000 1637
2004-05-12 1640 1685 1620 1683 434000 1683
2004-05-13 1695 1695 1632 1643 166000 1643
2004-05-14 1639 1639 1592 1595 203000 1595
2004-05-17 1565 1569 1470 1483 432000 1483
2004-05-18 1483 1521 1470 1505 331000 1505
2004-05-19 1540 1566 1507 1566 121000 1566
2004-05-20 1552 1610 1552 1581 150000 1581
2004-05-21 1604 1645 1599 1630 148000 1630
2004-05-24 1606 1620 1553 1557 384000 1557
2004-05-25 1552 1552 1506 1526 343000 1526
2004-05-26 1543 1549 1520 1520 213000 1520
2004-05-27 1512 1515 1488 1488 100000 1488
2004-05-28 1508 1545 1500 1531 508000 1531
2004-05-31 1541 1584 1529 1580 327000 1580
2004-06-01 1590 1623 1586 1605 263000 1605
2004-06-02 1605 1609 1578 1593 151000 1593
2004-06-03 1580 1608 1570 1571 312000 1571
2004-06-04 1571 1611 1571 1609 236000 1609
2004-06-07 1605 1649 1605 1642 201000 1642
2004-06-08 1659 1672 1650 1666 209000 1666
2004-06-09 1675 1675 1649 1662 217000 1662
2004-06-10 1661 1668 1650 1662 167000 1662
2004-06-11 1675 1675 1653 1661 258000 1661
2004-06-14 1668 1679 1655 1664 177000 1664
2004-06-15 1634 1650 1615 1637 219000 1637
2004-06-16 1637 1660 1621 1650 244000 1650
2004-06-17 1664 1666 1645 1666 278000 1666
2004-06-18 1667 1667 1564 1631 258000 1631
2004-06-21 1639 1662 1639 1651 127000 1651
2004-06-22 1635 1645 1626 1630 101000 1630
2004-06-23 1638 1656 1633 1649 105000 1649
2004-06-24 1665 1680 1665 1680 208000 1680
2004-06-25 1676 1700 1663 1700 271000 1700
2004-06-28 1708 1709 1690 1699 73000 1699
2004-06-29 1680 1704 1680 1704 62000 1704
2004-06-30 1705 1718 1695 1718 124000 1718
2004-07-01 1718 1718 1686 1707 210000 1707
2004-07-02 1651 1686 1622 1669 236000 1669
2004-07-05 1673 1673 1612 1626 166000 1626
2004-07-06 1627 1628 1604 1604 149000 1604
2004-07-07 1607 1611 1565 1568 401000 1568
2004-07-08 1575 1580 1556 1558 175000 1558
2004-07-09 1562 1579 1558 1570 84000 1570
2004-07-12 1600 1620 1589 1603 85000 1603
2004-07-13 1603 1617 1579 1580 61000 1580
2004-07-14 1582 1589 1545 1558 313000 1558
2004-07-15 1541 1552 1501 1523 222000 1523
2004-07-16 1510 1557 1502 1542 100000 1542
2004-07-20 1512 1525 1494 1508 132000 1508
2004-07-21 1551 1570 1535 1559 126000 1559
2004-07-22 1528 1553 1528 1544 123000 1544
2004-07-23 1523 1578 1523 1555 148000 1555
2004-07-26 1533 1540 1514 1520 132000 1520
2004-07-27 1529 1540 1503 1510 76000 1510
2004-07-28 1565 1568 1513 1525 114000 1525
2004-07-29 1520 1520 1486 1491 111000 1491
2004-07-30 1496 1520 1486 1514 198000 1514
2004-08-02 1537 1537 1495 1514 66000 1514
2004-08-03 1514 1524 1490 1516 63000 1516
2004-08-04 1495 1507 1477 1507 160000 1507
2004-08-05 1515 1515 1487 1515 38000 1515
2004-08-06 1513 1516 1482 1503 46000 1503
2004-08-09 1478 1483 1465 1483 146000 1483
2004-08-10 1483 1510 1470 1495 150000 1495
2004-08-11 1515 1545 1497 1508 146000 1508
2004-08-12 1520 1543 1515 1531 130000 1531
2004-08-13 1501 1510 1485 1492 129000 1492
2004-08-16 1492 1492 1470 1478 79000 1478
2004-08-17 1480 1517 1480 1489 41000 1489
2004-08-18 1509 1511 1488 1498 41000 1498
2004-08-19 1509 1545 1509 1532 64000 1532
2004-08-20 1523 1540 1520 1524 72000 1524
2004-08-23 1522 1555 1522 1546 112000 1546
2004-08-24 1532 1550 1532 1550 53000 1550
2004-08-25 1547 1585 1540 1574 140000 1574
2004-08-26 1580 1594 1560 1560 90000 1560
2004-08-27 1555 1600 1535 1597 59000 1597
2004-08-30 1607 1611 1555 1586 77000 1586
2004-08-31 1562 1605 1562 1565 76000 1565
2004-09-01 1562 1595 1562 1573 45000 1573
2004-09-02 1577 1588 1561 1580 42000 1580
2004-09-03 1580 1580 1544 1560 169000 1560
2004-09-06 1580 1587 1551 1582 165000 1582
2004-09-07 1582 1582 1536 1553 133000 1553
2004-09-08 1550 1550 1530 1543 110000 1543
2004-09-09 1527 1534 1494 1498 169000 1498
2004-09-10 1465 1500 1465 1490 336000 1490
2004-09-13 1497 1520 1497 1511 121000 1511
2004-09-14 1520 1537 1520 1528 100000 1528
2004-09-15 1510 1528 1480 1486 132000 1486
2004-09-16 1484 1519 1484 1519 145000 1519
2004-09-17 1549 1572 1526 1569 470000 1569
2004-09-21 1568 1568 1516 1530 238000 1530
2004-09-22 1549 1549 1518 1530 108000 1530
2004-09-24 1503 1576 1501 1575 431000 1575
2004-09-27 1540 1550 1513 1516 90000 1516
2004-09-28 1516 1520 1510 1520 52000 1520
2004-09-29 1506 1510 1481 1484 82000 1484
2004-09-30 1499 1507 1486 1486 101000 1486
2004-10-01 1488 1526 1488 1521 132000 1521
2004-10-04 1545 1545 1517 1525 139000 1525
2004-10-05 1544 1544 1522 1539 209000 1539
2004-10-06 1510 1522 1492 1505 311000 1505
2004-10-07 1523 1523 1486 1495 111000 1495
2004-10-08 1484 1498 1475 1481 99000 1481
2004-10-12 1481 1481 1450 1450 154000 1450
2004-10-13 1440 1450 1373 1373 598000 1373
2004-10-14 1374 1376 1320 1363 574000 1363
2004-10-15 1343 1367 1329 1357 132000 1357
2004-10-18 1363 1377 1341 1361 130000 1361
2004-10-19 1360 1394 1360 1380 169000 1380
2004-10-20 1380 1400 1370 1389 188000 1389
2004-10-21 1392 1392 1362 1392 238000 1392
2004-10-22 1386 1412 1386 1396 143000 1396
2004-10-25 1356 1403 1345 1403 203000 1403
2004-10-26 1404 1430 1397 1409 392000 1409
2004-10-27 1425 1428 1416 1418 119000 1418
2004-10-28 1431 1431 1401 1408 158000 1408
2004-10-29 1388 1399 1369 1399 168000 1399
2004-11-01 1379 1385 1368 1379 53000 1379
2004-11-02 1395 1402 1386 1402 77000 1402
2004-11-04 1406 1406 1385 1398 109000 1398
2004-11-05 1378 1390 1369 1388 171000 1388
2004-11-08 1387 1387 1355 1376 204000 1376
2004-11-09 1375 1397 1362 1371 203000 1371
2004-11-10 1368 1375 1336 1340 234000 1340
2004-11-11 1342 1374 1339 1354 239000 1354
2004-11-12 1334 1341 1310 1319 287000 1319
2004-11-15 1370 1375 1356 1365 377000 1365
2004-11-16 1369 1369 1338 1343 139000 1343
2004-11-17 1323 1340 1313 1322 240000 1322
2004-11-18 1323 1334 1320 1327 154000 1327
2004-11-19 1327 1330 1322 1330 101000 1330
2004-11-22 1308 1309 1271 1287 262000 1287
2004-11-24 1272 1322 1272 1314 278000 1314
2004-11-25 1301 1301 1280 1294 160000 1294
2004-11-26 1291 1298 1289 1290 118000 1290
2004-11-29 1282 1317 1282 1302 130000 1302
2004-11-30 1292 1292 1274 1276 230000 1276
2004-12-01 1275 1289 1275 1285 126000 1285
2004-12-02 1297 1307 1289 1307 155000 1307
2004-12-03 1308 1344 1308 1344 256000 1344
2004-12-06 1348 1355 1340 1353 161000 1353
2004-12-07 1353 1355 1333 1345 159000 1345
2004-12-08 1325 1358 1325 1349 118000 1349
2004-12-09 1340 1358 1334 1358 241000 1358
2004-12-10 1359 1359 1340 1352 185000 1352
2004-12-13 1353 1358 1335 1349 165000 1349
2004-12-14 1351 1387 1350 1386 266000 1386
2004-12-15 1373 1378 1368 1377 141000 1377
2004-12-16 1370 1380 1365 1379 147000 1379
2004-12-17 1368 1380 1364 1368 190000 1368
2004-12-20 1370 1405 1370 1404 177000 1404
2004-12-21 1408 1454 1408 1451 256000 1451
2004-12-22 1464 1481 1460 1476 226000 1476
2004-12-24 1469 1477 1449 1463 151000 1463
2004-12-27 1464 1471 1464 1466 57000 1466
2004-12-28 1466 1467 1450 1456 57000 1456
2004-12-29 1456 1464 1452 1461 50000 1461
2004-12-30 1467 1467 1446 1451 31000 1451


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。