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
2005-01-04 1437 1457 1437 1445 61000 1445
2005-01-05 1446 1458 1440 1442 234000 1442
2005-01-06 1436 1440 1420 1437 218000 1437
2005-01-07 1447 1449 1438 1438 103000 1438
2005-01-11 1439 1464 1439 1447 163000 1447
2005-01-12 1449 1454 1447 1453 95000 1453
2005-01-13 1453 1458 1448 1456 169000 1456
2005-01-14 1456 1458 1448 1456 119000 1456
2005-01-17 1455 1473 1455 1471 109000 1471
2005-01-18 1472 1480 1470 1479 124000 1479
2005-01-19 1485 1485 1478 1478 125000 1478
2005-01-20 1478 1478 1467 1467 170000 1467
2005-01-21 1467 1470 1466 1468 71000 1468
2005-01-24 1466 1482 1465 1482 104000 1482
2005-01-25 1470 1473 1460 1473 91000 1473
2005-01-26 1461 1472 1461 1466 88000 1466
2005-01-27 1453 1464 1432 1450 153000 1450
2005-01-28 1430 1439 1414 1426 202000 1426
2005-01-31 1414 1445 1409 1445 144000 1445
2005-02-01 1433 1448 1430 1448 96000 1448
2005-02-02 1450 1464 1431 1464 185000 1464
2005-02-03 1446 1462 1442 1449 158000 1449
2005-02-04 1450 1452 1421 1429 149000 1429
2005-02-07 1442 1473 1439 1465 374000 1465
2005-02-08 1465 1476 1464 1468 259000 1468
2005-02-09 1477 1480 1470 1480 150000 1480
2005-02-10 1479 1490 1473 1489 134000 1489
2005-02-14 1492 1519 1492 1511 263000 1511
2005-02-15 1516 1516 1500 1503 36000 1503
2005-02-16 1504 1520 1504 1510 97000 1510
2005-02-17 1503 1518 1503 1510 57000 1510
2005-02-18 1510 1529 1508 1529 162000 1529
2005-02-21 1544 1551 1540 1550 161000 1550
2005-02-22 1550 1553 1546 1550 122000 1550
2005-02-23 1545 1558 1545 1558 167000 1558
2005-02-24 1559 1590 1559 1587 194000 1587
2005-02-25 1588 1593 1581 1587 167000 1587
2005-02-28 1592 1592 1579 1590 88000 1590
2005-03-01 1591 1607 1591 1601 154000 1601
2005-03-02 1609 1620 1599 1620 143000 1620
2005-03-03 1620 1630 1613 1618 123000 1618
2005-03-04 1609 1639 1609 1630 123000 1630
2005-03-07 1637 1637 1620 1627 101000 1627
2005-03-08 1626 1626 1601 1601 65000 1601
2005-03-09 1622 1622 1606 1614 57000 1614
2005-03-10 1598 1640 1598 1627 126000 1627
2005-03-11 1642 1646 1612 1633 221000 1633
2005-03-14 1633 1649 1620 1628 128000 1628
2005-03-15 1640 1655 1634 1655 240000 1655
2005-03-16 1656 1672 1651 1668 153000 1668
2005-03-17 1669 1680 1655 1659 102000 1659
2005-03-18 1659 1663 1636 1641 107000 1641
2005-03-22 1653 1661 1648 1651 122000 1651
2005-03-23 1652 1668 1642 1665 186000 1665
2005-03-24 1671 1679 1657 1670 146000 1670
2005-03-25 1679 1679 1670 1677 91000 1677
2005-03-28 1677 1700 1675 1695 106000 1695
2005-03-29 1699 1735 1692 1717 318000 1717
2005-03-30 1715 1743 1715 1735 174000 1735
2005-03-31 1735 1759 1711 1729 248000 1729
2005-04-01 1728 1728 1697 1713 172000 1713
2005-04-04 1708 1745 1700 1740 202000 1740
2005-04-05 1741 1748 1728 1732 197000 1732
2005-04-06 1740 1740 1722 1733 148000 1733
2005-04-07 1730 1731 1710 1718 130000 1718
2005-04-08 1725 1725 1709 1716 160000 1716
2005-04-11 1703 1704 1667 1676 167000 1676
2005-04-12 1679 1679 1636 1644 254000 1644
2005-04-13 1645 1647 1626 1632 257000 1632
2005-04-14 1633 1639 1600 1607 252000 1607
2005-04-15 1605 1605 1553 1579 306000 1579
2005-04-18 1552 1552 1531 1537 212000 1537
2005-04-19 1546 1581 1531 1580 291000 1580
2005-04-20 1589 1604 1582 1596 126000 1596
2005-04-21 1581 1584 1569 1570 87000 1570
2005-04-22 1590 1604 1590 1604 81000 1604
2005-04-25 1599 1599 1594 1595 33000 1595
2005-04-26 1595 1598 1576 1584 65000 1584
2005-04-27 1599 1619 1580 1618 227000 1618
2005-04-28 1628 1635 1625 1629 166000 1629
2005-05-02 1604 1639 1604 1639 195000 1639
2005-05-06 1647 1648 1614 1641 138000 1641
2005-05-09 1647 1668 1631 1666 198000 1666
2005-05-10 1662 1701 1650 1701 347000 1701
2005-05-11 1690 1700 1670 1682 96000 1682
2005-05-12 1682 1707 1682 1699 243000 1699
2005-05-13 1678 1682 1643 1660 182000 1660
2005-05-16 1669 1669 1620 1620 92000 1620
2005-05-17 1631 1641 1600 1623 121000 1623
2005-05-18 1619 1640 1616 1616 139000 1616
2005-05-19 1646 1677 1639 1677 274000 1677
2005-05-20 1647 1688 1647 1661 131000 1661
2005-05-23 1659 1691 1651 1688 104000 1688
2005-05-24 1685 1690 1640 1643 87000 1643
2005-05-25 1641 1642 1618 1640 111000 1640
2005-05-26 1631 1664 1631 1663 135000 1663
2005-05-27 1645 1668 1640 1660 122000 1660
2005-05-30 1662 1730 1662 1723 283000 1723
2005-05-31 1730 1737 1669 1737 409000 1737
2005-06-01 1733 1765 1732 1763 331000 1763
2005-06-02 1762 1775 1759 1772 219000 1772
2005-06-03 1800 1841 1794 1835 699000 1835
2005-06-06 1833 1857 1820 1853 535000 1853
2005-06-07 1842 1856 1841 1850 315000 1850
2005-06-08 1835 1854 1829 1854 241000 1854
2005-06-09 1854 1868 1821 1843 314000 1843
2005-06-10 1839 1847 1819 1834 241000 1834
2005-06-13 1804 1845 1804 1837 186000 1837
2005-06-14 1838 1839 1821 1821 114000 1821
2005-06-15 1820 1837 1810 1832 180000 1832
2005-06-16 1832 1835 1824 1826 145000 1826
2005-06-17 1825 1887 1821 1874 404000 1874
2005-06-20 1886 1897 1870 1882 307000 1882
2005-06-21 1882 1890 1882 1885 176000 1885
2005-06-22 1879 1884 1842 1883 253000 1883
2005-06-23 1883 1904 1865 1895 239000 1895
2005-06-24 1866 1894 1865 1894 105000 1894
2005-06-27 1893 1893 1863 1866 126000 1866
2005-06-28 1868 1894 1868 1894 157000 1894
2005-06-29 1894 1901 1886 1894 143000 1894
2005-06-30 1897 1907 1877 1880 231000 1880
2005-07-01 1890 1911 1880 1894 220000 1894
2005-07-04 1914 1914 1880 1894 98000 1894
2005-07-05 1903 1907 1880 1890 180000 1890
2005-07-06 1890 1900 1852 1868 168000 1868
2005-07-07 1851 1858 1766 1798 614000 1798
2005-07-08 1770 1820 1752 1808 347000 1808
2005-07-11 1809 1856 1809 1823 195000 1823
2005-07-12 1876 1876 1838 1840 179000 1840
2005-07-13 1845 1850 1835 1844 334000 1844
2005-07-14 1859 1867 1859 1864 243000 1864
2005-07-15 1878 1878 1821 1825 233000 1825
2005-07-19 1835 1855 1823 1849 212000 1849
2005-07-20 1820 1850 1820 1846 106000 1846
2005-07-21 1860 1873 1851 1865 147000 1865
2005-07-22 1864 1865 1832 1860 145000 1860
2005-07-25 1863 1875 1845 1847 333000 1847
2005-07-26 1870 1904 1870 1904 317000 1904
2005-07-27 1910 1930 1904 1921 320000 1921
2005-07-28 1942 1950 1933 1945 306000 1945
2005-07-29 1953 2050 1953 2035 561000 2035
2005-08-01 2065 2065 1983 2040 504000 2040
2005-08-02 2040 2060 2025 2060 186000 2060
2005-08-03 2065 2140 2050 2115 450000 2115
2005-08-04 2105 2150 2070 2145 371000 2145
2005-08-05 2065 2065 1988 1992 569000 1992
2005-08-08 1965 2135 1931 2115 443000 2115
2005-08-09 2100 2115 2030 2030 283000 2030
2005-08-10 2080 2100 2055 2080 315000 2080
2005-08-11 2080 2140 2080 2115 316000 2115
2005-08-12 2155 2155 2120 2135 278000 2135
2005-08-15 2145 2145 2110 2135 175000 2135
2005-08-16 2150 2150 2120 2135 169000 2135
2005-08-17 2135 2145 2120 2135 96000 2135
2005-08-18 2130 2165 2130 2165 166000 2165
2005-08-19 2165 2190 2150 2170 142000 2170
2005-08-22 2165 2180 2165 2180 92000 2180
2005-08-23 2180 2185 2155 2170 122000 2170
2005-08-24 2170 2180 2165 2180 78000 2180
2005-08-25 2170 2185 2150 2185 170000 2185
2005-08-26 2180 2185 2165 2170 222000 2170
2005-08-29 2190 2190 2165 2175 48000 2175
2005-08-30 2175 2180 2165 2170 77000 2170
2005-08-31 2185 2190 2175 2185 120000 2185
2005-09-01 2175 2210 2175 2185 118900 2185
2005-09-02 2190 2200 2180 2200 75700 2200
2005-09-05 2225 2230 2185 2205 80300 2205
2005-09-06 2225 2225 2190 2195 81700 2195
2005-09-07 2215 2225 2190 2200 89900 2200
2005-09-08 2185 2200 2145 2155 180100 2155
2005-09-09 2170 2185 2150 2165 261200 2165
2005-09-12 2205 2230 2190 2195 143600 2195
2005-09-13 2195 2210 2190 2210 285300 2210
2005-09-14 2180 2190 2155 2180 184900 2180
2005-09-15 2180 2195 2155 2195 137600 2195
2005-09-16 2195 2230 2190 2205 124900 2205
2005-09-20 2205 2215 2185 2200 114500 2200
2005-09-21 2190 2195 2165 2175 231700 2175
2005-09-22 2175 2175 2080 2085 440400 2085
2005-09-26 2100 2110 2020 2025 436300 2025
2005-09-27 1956 1970 1828 1866 956700 1866
2005-09-28 1889 1979 1882 1964 547900 1964
2005-09-29 1950 1952 1850 1886 307300 1886
2005-09-30 1865 1934 1855 1884 389400 1884
2005-10-03 1930 2185 1905 1999 1001100 1999
2005-10-04 2100 2235 2095 2200 995100 2200
2005-10-05 2230 2285 2195 2285 586600 2285
2005-10-06 2125 2190 2125 2150 221300 2150
2005-10-07 2270 2275 2130 2150 380400 2150
2005-10-11 2230 2250 2160 2215 154700 2215
2005-10-12 2250 2250 2170 2170 218700 2170
2005-10-13 2140 2150 2105 2135 111700 2135
2005-10-14 2125 2135 2105 2110 75800 2110
2005-10-17 2110 2155 2080 2100 76900 2100
2005-10-18 2115 2135 2070 2070 84700 2070
2005-10-19 2080 2085 2025 2025 143300 2025
2005-10-20 2025 2145 2025 2130 279300 2130
2005-10-21 2050 2090 2030 2090 155800 2090
2005-10-24 2095 2095 2030 2040 74100 2040
2005-10-25 2060 2110 2030 2050 208000 2050
2005-10-26 2030 2040 1955 1979 486700 1979
2005-10-27 1979 1995 1925 1931 308700 1931
2005-10-28 1908 1942 1903 1940 299700 1940
2005-10-31 1955 1979 1920 1938 179800 1938
2005-11-01 1940 1958 1925 1940 188200 1940
2005-11-02 1968 2040 1952 2025 368700 2025
2005-11-04 2045 2095 2040 2080 252000 2080
2005-11-07 2120 2215 2120 2175 530400 2175
2005-11-08 2135 2150 2090 2090 246100 2090
2005-11-09 2080 2130 2060 2105 176300 2105
2005-11-10 2165 2175 2120 2150 109500 2150
2005-11-11 2125 2170 2120 2150 97800 2150
2005-11-14 2160 2160 2100 2150 137400 2150
2005-11-15 2120 2155 2090 2115 113500 2115
2005-11-16 2110 2125 2085 2115 117500 2115
2005-11-17 2100 2155 2095 2155 104800 2155
2005-11-18 2180 2200 2120 2185 151100 2185
2005-11-21 2165 2185 2105 2105 359100 2105
2005-11-22 2135 2180 2130 2170 157200 2170
2005-11-24 2170 2215 2150 2205 260000 2205
2005-11-25 2160 2165 2095 2135 247200 2135
2005-11-28 2140 2245 2140 2195 228900 2195
2005-11-29 2155 2195 2145 2185 182300 2185
2005-11-30 2150 2175 2130 2135 220700 2135
2005-12-01 2130 2140 2100 2120 264800 2120
2005-12-02 2125 2170 2125 2140 301000 2140
2005-12-05 2145 2180 2120 2135 228600 2135
2005-12-06 2115 2125 2070 2080 249300 2080
2005-12-07 2100 2105 2075 2080 176500 2080
2005-12-08 2280 2280 2080 2105 505100 2105
2005-12-09 2155 2245 2150 2205 436500 2205
2005-12-12 2280 2280 2250 2250 270400 2250
2005-12-13 2250 2255 2200 2220 188700 2220
2005-12-14 2240 2270 2180 2225 338500 2225
2005-12-15 2225 2225 2110 2115 421900 2115
2005-12-16 2155 2290 2130 2255 466100 2255
2005-12-19 2250 2250 2190 2235 139700 2235
2005-12-20 2240 2300 2180 2295 208100 2295
2005-12-21 2300 2375 2280 2330 319200 2330
2005-12-22 2335 2380 2260 2365 378900 2365
2005-12-26 2380 2425 2355 2395 192800 2395
2005-12-27 2420 2475 2400 2450 254600 2450
2005-12-28 2395 2430 2360 2405 190100 2405
2005-12-29 2465 2620 2440 2600 389600 2600
2005-12-30 2680 2690 2600 2600 187000 2600


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。