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
2006-01-04 2695 2725 2615 2665 140100 2665
2006-01-05 2705 2780 2660 2760 298100 2760
2006-01-06 2790 2795 2705 2710 175800 2710
2006-01-10 2720 2740 2630 2670 287900 2670
2006-01-11 2630 2680 2610 2660 204700 2660
2006-01-12 2645 2685 2635 2685 206800 2685
2006-01-13 2650 2665 2610 2640 152200 2640
2006-01-16 2630 2670 2590 2645 110900 2645
2006-01-17 2565 2665 2540 2605 219200 2605
2006-01-18 2555 2560 2365 2530 331100 2530
2006-01-19 2460 2600 2460 2585 197900 2585
2006-01-20 2590 2645 2490 2550 164200 2550
2006-01-23 2450 2490 2405 2410 198100 2410
2006-01-24 2400 2475 2365 2450 397000 2450
2006-01-25 2410 2420 2300 2335 484600 2335
2006-01-26 2305 2325 2235 2240 596400 2240
2006-01-27 2360 2385 2310 2355 373100 2355
2006-01-30 2390 2430 2390 2400 455400 2400
2006-01-31 2400 2530 2400 2500 456800 2500
2006-02-01 2420 2460 2325 2355 818700 2355
2006-02-02 2395 2425 2335 2345 424700 2345
2006-02-03 2350 2365 2305 2335 277200 2335
2006-02-06 2320 2335 2270 2325 420100 2325
2006-02-07 2300 2320 2280 2305 245400 2305
2006-02-08 2330 2330 2255 2255 281300 2255
2006-02-09 2275 2315 2275 2300 295200 2300
2006-02-10 2300 2300 2160 2200 301200 2200
2006-02-13 2180 2185 2035 2035 336000 2035
2006-02-14 2020 2090 1954 2080 331500 2080
2006-02-15 2105 2170 2085 2115 372000 2115
2006-02-16 2075 2200 2075 2160 237900 2160
2006-02-17 2175 2210 2025 2045 234100 2045
2006-02-20 2040 2185 1985 2115 302700 2115
2006-02-21 2105 2200 2025 2200 242800 2200
2006-02-22 2200 2230 2105 2175 277800 2175
2006-02-23 2210 2240 2105 2155 217300 2155
2006-02-24 2225 2230 2175 2195 104300 2195
2006-02-27 2180 2215 2150 2180 139300 2180
2006-02-28 2185 2215 2090 2130 234800 2130
2006-03-01 2140 2145 2075 2110 148200 2110
2006-03-02 2110 2160 2090 2110 145600 2110
2006-03-03 2100 2120 2055 2065 214500 2065
2006-03-06 2100 2210 2025 2200 348800 2200
2006-03-07 2165 2195 2130 2145 220400 2145
2006-03-08 2105 2175 2090 2155 266400 2155
2006-03-09 2120 2200 2095 2195 232800 2195
2006-03-10 2160 2210 2125 2160 193400 2160
2006-03-13 2220 2235 2175 2190 98400 2190
2006-03-14 2195 2200 2145 2165 109900 2165
2006-03-15 2160 2185 2115 2120 161600 2120
2006-03-16 2130 2145 2060 2075 148700 2075
2006-03-17 2080 2110 2055 2105 123200 2105
2006-03-20 2085 2115 2070 2100 125200 2100
2006-03-22 2140 2145 2070 2095 107100 2095
2006-03-23 2120 2120 2065 2080 149800 2080
2006-03-24 2065 2075 2015 2050 172300 2050
2006-03-27 2060 2070 2020 2045 130500 2045
2006-03-28 2025 2080 2015 2055 260700 2055
2006-03-29 2045 2070 2030 2055 157800 2055
2006-03-30 2080 2155 2070 2145 230400 2145
2006-03-31 2160 2210 2130 2180 187700 2180
2006-04-03 2170 2200 2110 2160 770500 2160
2006-04-04 2165 2180 2075 2080 746500 2080
2006-04-05 2100 2130 2085 2115 277900 2115
2006-04-06 2135 2180 2135 2165 415900 2165
2006-04-07 2165 2165 2095 2130 511100 2130
2006-04-10 2130 2140 2105 2135 364300 2135
2006-04-11 2130 2130 2070 2095 304100 2095
2006-04-12 2060 2090 2030 2065 366900 2065
2006-04-13 2055 2065 2030 2030 312200 2030
2006-04-14 2060 2170 2035 2150 476200 2150
2006-04-17 2150 2160 2125 2130 365000 2130
2006-04-18 2090 2135 2035 2130 420000 2130
2006-04-19 2095 2115 2065 2085 286000 2085
2006-04-20 2100 2165 2090 2150 428000 2150
2006-04-21 2120 2135 2090 2135 248200 2135
2006-04-24 2060 2110 2060 2085 320000 2085
2006-04-25 2085 2100 2055 2080 226700 2080
2006-04-26 2070 2090 2060 2080 209200 2080
2006-04-27 2070 2075 2040 2045 182900 2045
2006-04-28 2030 2055 1970 2050 408200 2050
2006-05-01 2010 2030 1981 2005 300900 2005
2006-05-02 1985 2020 1973 1999 258300 1999
2006-05-08 2010 2015 1954 1977 372700 1977
2006-05-09 1960 1974 1932 1951 405300 1951
2006-05-10 1930 1932 1858 1869 466100 1869
2006-05-11 1865 1891 1842 1856 334100 1856
2006-05-12 1849 1849 1766 1839 267300 1839
2006-05-15 1844 1940 1832 1926 605100 1926
2006-05-16 1900 1933 1867 1888 591200 1888
2006-05-17 1948 1948 1845 1897 575700 1897
2006-05-18 1807 1863 1807 1846 240400 1846
2006-05-19 1821 1861 1800 1839 252100 1839
2006-05-22 1820 1849 1811 1811 398000 1811
2006-05-23 1781 1809 1781 1796 213400 1796
2006-05-24 1788 1802 1738 1778 689900 1778
2006-05-25 1769 1785 1712 1727 479700 1727
2006-05-26 1721 1760 1715 1732 438400 1732
2006-05-29 1755 1795 1733 1742 175900 1742
2006-05-30 1742 1780 1735 1766 198300 1766
2006-05-31 1767 1786 1705 1719 517200 1719
2006-06-01 1749 1750 1654 1682 491800 1682
2006-06-02 1661 1713 1656 1713 463700 1713
2006-06-05 1742 1770 1690 1711 506700 1711
2006-06-06 1705 1715 1605 1615 664700 1615
2006-06-07 1615 1656 1606 1651 476000 1651
2006-06-08 1615 1645 1590 1612 464500 1612
2006-06-09 1613 1640 1550 1611 382200 1611
2006-06-12 1581 1635 1569 1626 289900 1626
2006-06-13 1627 1640 1599 1611 295800 1611
2006-06-14 1600 1630 1566 1616 301200 1616
2006-06-15 1638 1663 1629 1654 229700 1654
2006-06-16 1693 1730 1669 1691 335800 1691
2006-06-19 1680 1681 1620 1648 318200 1648
2006-06-20 1656 1666 1616 1622 206900 1622
2006-06-21 1608 1631 1567 1588 194500 1588
2006-06-22 1595 1613 1571 1580 374500 1580
2006-06-23 1562 1577 1545 1564 382900 1564
2006-06-26 1546 1560 1529 1547 224300 1547
2006-06-27 1555 1560 1510 1516 405500 1516
2006-06-28 1460 1477 1390 1421 1863900 1421
2006-06-29 1420 1423 1382 1397 1137200 1397
2006-06-30 1425 1476 1410 1465 1058000 1465
2006-07-03 1456 1497 1456 1478 549500 1478
2006-07-04 1487 1520 1476 1487 496600 1487
2006-07-05 1490 1493 1455 1469 305300 1469
2006-07-06 1455 1470 1450 1459 277400 1459
2006-07-07 1479 1480 1437 1441 274500 1441
2006-07-10 1427 1457 1405 1452 225300 1452
2006-07-11 1432 1450 1416 1447 461600 1447
2006-07-12 1432 1446 1412 1422 508400 1422
2006-07-13 1405 1420 1385 1387 553500 1387
2006-07-14 1355 1380 1353 1354 373000 1354
2006-07-18 1334 1343 1206 1257 790100 1257
2006-07-19 1243 1287 1220 1262 376700 1262
2006-07-20 1301 1343 1292 1312 553100 1312
2006-07-21 1306 1306 1243 1253 444200 1253
2006-07-24 1260 1292 1257 1277 294600 1277
2006-07-25 1324 1331 1292 1303 256500 1303
2006-07-26 1303 1310 1276 1279 161500 1279
2006-07-27 1299 1309 1265 1300 152600 1300
2006-07-28 1330 1364 1312 1349 243100 1349
2006-07-31 1278 1279 1181 1186 1425900 1186
2006-08-01 1207 1231 1201 1219 661500 1219
2006-08-02 1190 1194 1136 1146 940100 1146
2006-08-03 1170 1184 1146 1152 630900 1152
2006-08-04 1167 1179 1154 1168 407300 1168
2006-08-07 1188 1198 1153 1156 449800 1156
2006-08-08 1191 1207 1176 1190 499500 1190
2006-08-09 1190 1194 1161 1194 304400 1194
2006-08-10 1174 1181 1165 1174 360100 1174
2006-08-11 1160 1203 1160 1191 332100 1191
2006-08-14 1192 1223 1177 1215 476600 1215
2006-08-15 1243 1350 1235 1286 1517600 1286
2006-08-16 1326 1327 1300 1306 489200 1306
2006-08-17 1386 1397 1343 1347 603500 1347
2006-08-18 1387 1431 1374 1431 781800 1431
2006-08-21 1420 1420 1360 1383 884200 1383
2006-08-22 1398 1400 1356 1370 487500 1370
2006-08-23 1356 1385 1356 1372 186200 1372
2006-08-24 1358 1361 1338 1350 241700 1350
2006-08-25 1340 1366 1331 1335 268600 1335
2006-08-28 1318 1338 1295 1297 370300 1297
2006-08-29 1316 1317 1295 1300 195400 1300
2006-08-30 1260 1269 1244 1258 703700 1258
2006-08-31 1245 1298 1245 1286 507500 1286
2006-09-01 1276 1280 1256 1263 465500 1263
2006-09-04 1299 1304 1268 1292 617700 1292
2006-09-05 1300 1303 1282 1302 400400 1302
2006-09-06 1300 1305 1280 1285 431400 1285
2006-09-07 1265 1272 1240 1241 601900 1241
2006-09-08 1221 1259 1220 1247 589400 1247
2006-09-11 1250 1254 1222 1227 266300 1227
2006-09-12 1227 1234 1182 1191 618900 1191
2006-09-13 1216 1221 1185 1192 338900 1192
2006-09-14 1195 1201 1176 1180 398700 1180
2006-09-15 1177 1180 1136 1160 663600 1160
2006-09-19 1160 1178 1156 1161 388100 1161
2006-09-20 1174 1199 1164 1183 426500 1183
2006-09-21 1207 1224 1207 1214 369200 1214
2006-09-22 1200 1201 1165 1174 573700 1174
2006-09-25 1170 1173 1130 1140 555000 1140
2006-09-26 1155 1198 1147 1181 673100 1181
2006-09-27 1198 1209 1176 1198 328900 1198
2006-09-28 1213 1215 1200 1211 183700 1211
2006-09-29 1226 1238 1220 1235 356700 1235
2006-10-02 1233 1235 1209 1219 258800 1219
2006-10-03 1203 1210 1195 1210 289400 1210
2006-10-04 1195 1219 1174 1177 386600 1177
2006-10-05 1197 1207 1185 1197 341200 1197
2006-10-06 1193 1199 1163 1168 386000 1168
2006-10-10 1165 1179 1160 1169 394700 1169
2006-10-11 1175 1175 1113 1118 525600 1118
2006-10-12 1104 1120 1099 1110 708100 1110
2006-10-13 1127 1145 1127 1142 439300 1142
2006-10-16 1143 1183 1143 1175 396400 1175
2006-10-17 1187 1187 1175 1177 174500 1177
2006-10-18 1176 1182 1158 1176 238100 1176
2006-10-19 1188 1193 1176 1180 238200 1180
2006-10-20 1187 1188 1177 1184 283100 1184
2006-10-23 1167 1175 1162 1171 597700 1171
2006-10-24 1185 1186 1165 1167 453600 1167
2006-10-25 1174 1180 1159 1163 221500 1163
2006-10-26 1172 1175 1153 1159 406800 1159
2006-10-27 1174 1178 1151 1155 525500 1155
2006-10-30 1150 1155 1117 1121 473700 1121
2006-10-31 1124 1151 1124 1147 369200 1147
2006-11-01 1140 1152 1137 1146 277600 1146
2006-11-02 1135 1140 1126 1136 229300 1136
2006-11-06 1140 1144 1120 1134 224700 1134
2006-11-07 1140 1144 1122 1129 251900 1129
2006-11-08 1136 1137 1107 1109 447800 1109
2006-11-09 1110 1118 1100 1104 388400 1104
2006-11-10 1106 1144 1106 1128 360600 1128
2006-11-13 1125 1125 1099 1110 328300 1110
2006-11-14 1111 1123 1103 1118 378400 1118
2006-11-15 1119 1128 1108 1113 184200 1113
2006-11-16 1125 1139 1123 1129 209100 1129
2006-11-17 1122 1128 1113 1118 152500 1118
2006-11-20 1119 1125 1055 1065 550900 1065
2006-11-21 1060 1062 1049 1052 181000 1052
2006-11-22 1060 1099 1057 1093 307100 1093
2006-11-24 1094 1095 1057 1076 268800 1076
2006-11-27 1077 1086 1065 1082 167900 1082
2006-11-28 1062 1096 1062 1094 203200 1094
2006-11-29 1110 1119 1094 1109 483100 1109
2006-11-30 1121 1183 1119 1182 808700 1182
2006-12-01 1183 1192 1179 1181 509900 1181
2006-12-04 1187 1214 1185 1196 444900 1196
2006-12-05 1210 1218 1175 1176 383600 1176
2006-12-06 1190 1197 1174 1194 408100 1194
2006-12-07 1204 1206 1179 1195 305600 1195
2006-12-08 1185 1207 1179 1183 338400 1183
2006-12-11 1196 1250 1194 1245 663500 1245
2006-12-12 1250 1257 1236 1241 439700 1241
2006-12-13 1227 1232 1203 1218 371300 1218
2006-12-14 1238 1298 1219 1289 806000 1289
2006-12-15 1284 1289 1270 1287 489500 1287
2006-12-18 1285 1285 1262 1280 203000 1280
2006-12-19 1261 1265 1245 1245 293800 1245
2006-12-20 1245 1268 1245 1260 213100 1260
2006-12-21 1260 1260 1238 1251 231900 1251
2006-12-22 1269 1272 1261 1266 305000 1266
2006-12-25 1266 1267 1240 1243 133700 1243
2006-12-26 1254 1270 1248 1268 182000 1268
2006-12-27 1275 1279 1260 1262 219400 1262
2006-12-28 1267 1273 1244 1247 397600 1247
2006-12-29 1242 1242 1221 1234 129900 1234


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。