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
2007-01-04 1250 1267 1248 1264 259200 1264
2007-01-05 1276 1286 1266 1278 691600 1278
2007-01-09 1286 1288 1261 1283 490800 1283
2007-01-10 1280 1280 1256 1257 221300 1257
2007-01-11 1265 1293 1258 1290 708000 1290
2007-01-12 1296 1325 1296 1315 675600 1315
2007-01-15 1335 1345 1329 1335 361200 1335
2007-01-16 1326 1383 1325 1381 473700 1381
2007-01-17 1370 1385 1359 1381 462700 1381
2007-01-18 1385 1440 1382 1432 755200 1432
2007-01-19 1412 1413 1392 1406 501200 1406
2007-01-22 1409 1425 1404 1413 284300 1413
2007-01-23 1426 1430 1416 1427 313300 1427
2007-01-24 1435 1439 1397 1398 411800 1398
2007-01-25 1399 1405 1354 1359 738800 1359
2007-01-26 1339 1350 1338 1343 402500 1343
2007-01-29 1340 1368 1332 1363 384500 1363
2007-01-30 1364 1375 1343 1347 239600 1347
2007-01-31 1348 1353 1333 1334 269600 1334
2007-02-01 1335 1348 1315 1330 301400 1330
2007-02-02 1332 1335 1327 1330 352800 1330
2007-02-05 1347 1347 1323 1323 256900 1323
2007-02-06 1325 1347 1325 1345 230800 1345
2007-02-07 1341 1343 1304 1313 250800 1313
2007-02-08 1315 1335 1315 1319 178100 1319
2007-02-09 1310 1338 1302 1329 279500 1329
2007-02-13 1331 1340 1321 1325 158300 1325
2007-02-14 1328 1331 1315 1326 170800 1326
2007-02-15 1325 1331 1316 1326 239400 1326
2007-02-16 1320 1328 1298 1303 414000 1303
2007-02-19 1298 1326 1269 1306 335500 1306
2007-02-20 1317 1320 1308 1311 183900 1311
2007-02-21 1310 1310 1284 1300 257900 1300
2007-02-22 1280 1303 1270 1292 395300 1292
2007-02-23 1272 1302 1272 1286 385400 1286
2007-02-26 1285 1333 1284 1310 641900 1310
2007-02-27 1300 1338 1295 1325 427900 1325
2007-02-28 1300 1324 1275 1324 667900 1324
2007-03-01 1330 1344 1307 1340 659200 1340
2007-03-02 1346 1363 1335 1360 774900 1360
2007-03-05 1350 1356 1282 1285 581000 1285
2007-03-06 1276 1338 1275 1321 537900 1321
2007-03-07 1322 1338 1291 1313 494600 1313
2007-03-08 1296 1333 1292 1329 216900 1329
2007-03-09 1328 1362 1313 1357 424000 1357
2007-03-12 1371 1389 1366 1376 271100 1376
2007-03-13 1362 1371 1328 1341 281200 1341
2007-03-14 1307 1321 1302 1319 222000 1319
2007-03-15 1339 1356 1321 1352 250000 1352
2007-03-16 1344 1345 1320 1330 170300 1330
2007-03-19 1318 1348 1317 1348 103600 1348
2007-03-20 1350 1361 1340 1357 152600 1357
2007-03-22 1370 1392 1369 1388 185100 1388
2007-03-23 1388 1388 1360 1374 259300 1374
2007-03-26 1375 1392 1375 1391 233100 1391
2007-03-27 1376 1384 1355 1370 229300 1370
2007-03-28 1356 1384 1356 1367 229300 1367
2007-03-29 1368 1436 1358 1423 573000 1423
2007-03-30 1415 1441 1370 1431 661800 1431
2007-04-02 1430 1465 1426 1456 693800 1456
2007-04-03 1468 1486 1461 1483 581500 1483
2007-04-04 1470 1473 1430 1452 770500 1452
2007-04-05 1451 1462 1436 1442 525000 1442
2007-04-06 1454 1469 1451 1460 338900 1460
2007-04-09 1464 1464 1442 1454 322600 1454
2007-04-10 1457 1457 1443 1446 246300 1446
2007-04-11 1448 1463 1436 1447 264000 1447
2007-04-12 1440 1456 1419 1432 190800 1432
2007-04-13 1435 1448 1394 1400 283100 1400
2007-04-16 1396 1420 1374 1396 211000 1396
2007-04-17 1395 1423 1389 1397 281200 1397
2007-04-18 1388 1416 1388 1400 245100 1400
2007-04-19 1383 1396 1367 1370 182000 1370
2007-04-20 1388 1413 1372 1379 270900 1379
2007-04-23 1399 1415 1385 1393 232600 1393
2007-04-24 1393 1394 1370 1386 122000 1386
2007-04-25 1387 1387 1374 1379 103800 1379
2007-04-26 1368 1370 1353 1357 317200 1357
2007-04-27 1361 1363 1342 1353 282900 1353
2007-05-01 1350 1363 1340 1347 166100 1347
2007-05-02 1341 1396 1339 1389 402600 1389
2007-05-07 1429 1459 1409 1420 748000 1420
2007-05-08 1410 1432 1405 1416 343700 1416
2007-05-09 1420 1420 1386 1406 332800 1406
2007-05-10 1401 1405 1365 1368 426600 1368
2007-05-11 1353 1354 1305 1319 699800 1319
2007-05-14 1306 1319 1253 1265 1361700 1265
2007-05-15 1265 1266 1238 1251 571400 1251
2007-05-16 1216 1217 1191 1204 423500 1204
2007-05-17 1196 1218 1184 1188 488900 1188
2007-05-18 1181 1206 1181 1194 531900 1194
2007-05-21 1187 1222 1154 1165 792800 1165
2007-05-22 1161 1230 1160 1207 776200 1207
2007-05-23 1386 1390 1306 1340 1403100 1340
2007-05-24 1313 1313 1262 1275 633400 1275
2007-05-25 1255 1272 1253 1270 311900 1270
2007-05-28 1267 1270 1253 1264 362800 1264
2007-05-29 1254 1255 1231 1253 343500 1253
2007-05-30 1264 1267 1234 1243 362200 1243
2007-05-31 1233 1258 1227 1256 382400 1256
2007-06-01 1240 1261 1236 1246 225100 1246
2007-06-04 1248 1267 1243 1252 238200 1252
2007-06-05 1258 1268 1242 1254 155600 1254
2007-06-06 1242 1318 1234 1279 352400 1279
2007-06-07 1278 1279 1260 1274 163300 1274
2007-06-08 1275 1277 1251 1270 284400 1270
2007-06-11 1280 1284 1270 1273 94600 1273
2007-06-12 1257 1258 1236 1243 285300 1243
2007-06-13 1240 1255 1235 1251 149500 1251
2007-06-14 1261 1296 1261 1294 244100 1294
2007-06-15 1294 1297 1275 1296 170000 1296
2007-06-18 1288 1296 1278 1289 158200 1289
2007-06-19 1289 1289 1258 1267 176900 1267
2007-06-20 1252 1261 1242 1259 229100 1259
2007-06-21 1252 1262 1247 1259 177600 1259
2007-06-22 1259 1287 1258 1263 257000 1263
2007-06-25 1265 1276 1246 1253 204000 1253
2007-06-26 1255 1259 1236 1244 205400 1244
2007-06-27 1228 1232 1217 1224 182700 1224
2007-06-28 1242 1300 1242 1282 357900 1282
2007-06-29 1262 1296 1253 1296 252300 1296
2007-07-02 1300 1327 1290 1304 244900 1304
2007-07-03 1305 1318 1300 1313 185400 1313
2007-07-04 1321 1348 1314 1344 352600 1344
2007-07-05 1350 1350 1332 1337 122500 1337
2007-07-06 1338 1338 1301 1334 250000 1334
2007-07-09 1348 1348 1306 1345 294600 1345
2007-07-10 1335 1342 1308 1321 266900 1321
2007-07-11 1301 1307 1294 1300 134500 1300
2007-07-12 1301 1318 1295 1302 181000 1302
2007-07-13 1321 1324 1308 1317 183500 1317
2007-07-17 1318 1325 1305 1318 156800 1318
2007-07-18 1298 1300 1274 1283 308400 1283
2007-07-19 1266 1295 1266 1292 195900 1292
2007-07-20 1282 1289 1266 1269 192000 1269
2007-07-23 1255 1265 1243 1248 197500 1248
2007-07-24 1254 1272 1244 1251 177800 1251
2007-07-25 1267 1278 1227 1240 304000 1240
2007-07-26 1259 1290 1243 1245 236200 1245
2007-07-27 1218 1219 1189 1202 230800 1202
2007-07-30 1182 1235 1181 1226 338700 1226
2007-07-31 1239 1240 1212 1229 333100 1229
2007-08-01 1229 1263 1203 1212 327300 1212
2007-08-02 1229 1237 1203 1217 175000 1217
2007-08-03 1210 1214 1191 1198 237800 1198
2007-08-06 1200 1200 1185 1195 136900 1195
2007-08-07 1200 1212 1190 1196 205700 1196
2007-08-08 1191 1202 1167 1177 218300 1177
2007-08-09 1154 1161 1053 1094 1232200 1094
2007-08-10 1108 1141 1036 1121 720800 1121
2007-08-13 1139 1154 1101 1143 322800 1143
2007-08-14 1155 1175 1134 1157 233400 1157
2007-08-15 1157 1157 1077 1124 454200 1124
2007-08-16 1098 1105 1057 1084 352700 1084
2007-08-17 1081 1089 1003 1003 444000 1003
2007-08-20 1050 1051 1016 1026 329600 1026
2007-08-21 1025 1045 1010 1037 452800 1037
2007-08-22 1020 1068 1016 1055 168200 1055
2007-08-23 1075 1091 1071 1086 195800 1086
2007-08-24 1093 1125 1080 1105 295800 1105
2007-08-27 1125 1138 1100 1105 207500 1105
2007-08-28 1119 1156 1116 1152 392600 1152
2007-08-29 1132 1132 1102 1120 181100 1120
2007-08-30 1149 1167 1122 1134 226000 1134
2007-08-31 1162 1198 1162 1198 330800 1198
2007-09-03 1188 1208 1173 1197 216400 1197
2007-09-04 1185 1218 1160 1206 210000 1206
2007-09-05 1226 1242 1212 1219 443400 1219
2007-09-06 1179 1189 1143 1180 326800 1180
2007-09-07 1170 1200 1165 1192 113000 1192
2007-09-10 1181 1185 1159 1165 206500 1165
2007-09-11 1157 1177 1144 1169 158700 1169
2007-09-12 1155 1165 1138 1141 309500 1141
2007-09-13 1124 1145 1109 1126 277800 1126
2007-09-14 1126 1144 1121 1136 192300 1136
2007-09-18 1137 1148 1117 1132 215300 1132
2007-09-19 1164 1167 1144 1161 247800 1161
2007-09-20 1181 1187 1126 1147 303000 1147
2007-09-21 1129 1146 1124 1136 240700 1136
2007-09-25 1147 1162 1107 1148 227600 1148
2007-09-26 1150 1166 1123 1161 293600 1161
2007-09-27 1170 1190 1150 1188 156500 1188
2007-09-28 1204 1237 1167 1230 481600 1230
2007-10-01 1228 1228 1193 1206 165400 1206
2007-10-02 1207 1233 1198 1232 175100 1232
2007-10-03 1201 1212 1127 1140 840800 1140
2007-10-04 1122 1137 1111 1132 368300 1132
2007-10-05 1151 1171 1144 1161 585900 1161
2007-10-09 1165 1185 1164 1170 321100 1170
2007-10-10 1181 1185 1165 1170 256100 1170
2007-10-11 1171 1187 1164 1184 200700 1184
2007-10-12 1190 1191 1173 1173 189700 1173
2007-10-15 1160 1162 1144 1151 249400 1151
2007-10-16 1144 1159 1126 1133 351800 1133
2007-10-17 1113 1144 1110 1123 284400 1123
2007-10-18 1112 1147 1112 1137 235900 1137
2007-10-19 1138 1143 1113 1119 215600 1119
2007-10-22 1104 1118 1082 1097 165200 1097
2007-10-23 1101 1121 1090 1106 227200 1106
2007-10-24 1120 1134 1101 1109 293300 1109
2007-10-25 1109 1139 1086 1109 237000 1109
2007-10-26 1124 1126 1100 1113 182900 1113
2007-10-29 1124 1152 1118 1137 200400 1137
2007-10-30 1153 1153 1112 1123 304600 1123
2007-10-31 1123 1143 1113 1143 227400 1143
2007-11-01 1132 1154 1132 1147 227400 1147
2007-11-02 1138 1177 1137 1160 256000 1160
2007-11-05 1161 1167 1151 1156 213500 1156
2007-11-06 1157 1182 1157 1171 183700 1171
2007-11-07 1186 1186 1152 1163 236500 1163
2007-11-08 1110 1141 1107 1118 415300 1118
2007-11-09 1098 1100 1075 1081 304700 1081
2007-11-12 1003 1004 881 881 693500 881
2007-11-13 891 891 792 799 1325100 799
2007-11-14 828 828 805 818 882800 818
2007-11-15 808 842 803 829 504500 829
2007-11-16 809 809 785 793 397600 793
2007-11-19 800 820 799 800 442200 800
2007-11-20 750 765 715 756 1009900 756
2007-11-21 746 751 720 726 658700 726
2007-11-22 724 755 704 739 592700 739
2007-11-26 744 767 744 751 442200 751
2007-11-27 725 750 710 732 821300 732
2007-11-28 752 775 730 743 637400 743
2007-11-29 750 806 750 794 676600 794
2007-11-30 776 823 767 819 619200 819
2007-12-03 820 825 800 815 491600 815
2007-12-04 813 819 801 806 460800 806
2007-12-05 803 808 777 804 634600 804
2007-12-06 823 851 819 846 559700 846
2007-12-07 883 900 861 895 661300 895
2007-12-10 854 900 845 891 683500 891
2007-12-11 891 918 874 912 570400 912
2007-12-12 886 936 885 930 511600 930
2007-12-13 940 943 920 921 649600 921
2007-12-14 913 940 884 899 464400 899
2007-12-17 882 890 855 858 342200 858
2007-12-18 859 878 851 858 331600 858
2007-12-19 855 875 853 857 315600 857
2007-12-20 861 868 841 845 252900 845
2007-12-21 865 885 858 882 357800 882
2007-12-25 892 907 881 896 188400 896
2007-12-26 897 914 890 909 319800 909
2007-12-27 889 904 888 897 187900 897
2007-12-28 897 897 854 856 193800 856


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。