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
2008-01-04 856 857 807 808 233800 808
2008-01-07 813 825 781 812 429300 812
2008-01-08 790 813 771 794 425800 794
2008-01-09 776 806 765 798 358200 798
2008-01-10 798 806 777 778 384800 778
2008-01-11 779 787 753 757 337800 757
2008-01-15 758 772 704 707 359200 707
2008-01-16 655 686 655 658 538400 658
2008-01-17 659 689 659 679 537800 679
2008-01-18 668 740 662 727 633100 727
2008-01-21 705 718 683 692 445800 692
2008-01-22 686 690 661 662 337800 662
2008-01-23 667 679 663 675 398800 675
2008-01-24 685 721 684 710 335900 710
2008-01-25 741 778 741 778 453200 778
2008-01-28 768 788 743 755 431900 755
2008-01-29 771 775 735 759 319000 759
2008-01-30 760 780 731 744 378400 744
2008-01-31 734 778 734 774 428800 774
2008-02-01 768 787 752 775 283700 775
2008-02-04 785 792 760 791 365300 791
2008-02-05 792 793 763 770 388800 770
2008-02-06 771 781 723 724 515200 724
2008-02-07 734 768 694 711 495100 711
2008-02-08 711 724 698 707 405700 707
2008-02-12 705 706 681 685 445900 685
2008-02-13 705 739 704 720 576700 720
2008-02-14 745 764 732 760 278600 760
2008-02-15 760 780 735 773 271900 773
2008-02-18 783 799 780 783 266300 783
2008-02-19 805 831 800 827 437000 827
2008-02-20 817 820 774 776 385500 776
2008-02-21 771 810 771 801 192800 801
2008-02-22 789 792 771 784 165900 784
2008-02-25 774 806 774 802 185400 802
2008-02-26 803 806 779 782 236300 782
2008-02-27 795 837 795 826 389900 826
2008-02-28 812 858 802 848 382500 848
2008-02-29 849 854 831 842 337000 842
2008-03-03 822 828 791 805 342000 805
2008-03-04 806 823 783 813 278000 813
2008-03-05 818 827 777 819 297800 819
2008-03-06 819 917 818 902 473000 902
2008-03-07 862 864 827 851 601200 851
2008-03-10 841 875 831 863 495600 863
2008-03-11 841 925 827 919 453000 919
2008-03-12 939 943 910 919 503500 919
2008-03-13 889 893 833 884 645800 884
2008-03-14 924 924 879 893 539300 893
2008-03-17 890 918 881 890 515000 890
2008-03-18 890 898 872 893 426800 893
2008-03-19 913 920 902 920 439000 920
2008-03-21 920 970 915 968 673700 968
2008-03-24 961 988 961 980 252900 980
2008-03-25 990 990 970 977 234200 977
2008-03-26 970 1013 969 1012 303800 1012
2008-03-27 983 993 955 976 311600 976
2008-03-28 975 1043 962 1035 383700 1035
2008-03-31 1009 1070 913 1007 1053200 1007
2008-04-01 1002 1063 986 1058 445300 1058
2008-04-02 1077 1086 1060 1062 394300 1062
2008-04-03 1058 1075 1040 1045 537600 1045
2008-04-04 1013 1015 945 950 737600 950
2008-04-07 962 991 949 973 593900 973
2008-04-08 950 971 911 922 655100 922
2008-04-09 907 913 876 895 490100 895
2008-04-10 865 889 854 865 443600 865
2008-04-11 895 910 864 886 538100 886
2008-04-14 858 873 837 846 375100 846
2008-04-15 856 872 833 844 304900 844
2008-04-16 863 885 851 865 310800 865
2008-04-17 866 882 866 872 203000 872
2008-04-18 862 882 862 879 209800 879
2008-04-21 872 894 872 877 198400 877
2008-04-22 887 891 868 871 252500 871
2008-04-23 864 891 863 868 223700 868
2008-04-24 858 866 850 853 281100 853
2008-04-25 843 857 833 837 309500 837
2008-04-28 833 833 748 759 904900 759
2008-04-30 769 769 730 733 760700 733
2008-05-01 734 747 722 742 413100 742
2008-05-02 751 759 732 740 500600 740
2008-05-07 755 764 752 761 565900 761
2008-05-08 758 770 746 765 494500 765
2008-05-09 774 777 750 750 508300 750
2008-05-12 760 772 750 768 590800 768
2008-05-13 758 769 741 760 397000 760
2008-05-14 770 785 763 784 506800 784
2008-05-15 795 868 795 852 1017000 852
2008-05-16 850 876 757 771 1294900 771
2008-05-19 791 836 783 830 846300 830
2008-05-20 831 846 796 809 678900 809
2008-05-21 809 809 785 791 252200 791
2008-05-22 779 799 767 790 199000 790
2008-05-23 789 802 776 778 369000 778
2008-05-26 788 788 761 765 228400 765
2008-05-27 774 789 771 789 250500 789
2008-05-28 779 786 753 753 381400 753
2008-05-29 757 781 745 768 575000 768
2008-05-30 769 815 769 815 517100 815
2008-06-02 810 815 786 811 347500 811
2008-06-03 801 802 782 784 229000 784
2008-06-04 784 802 784 792 167400 792
2008-06-05 793 796 775 784 273700 784
2008-06-06 791 795 768 771 279200 771
2008-06-09 751 789 751 769 327700 769
2008-06-10 761 762 738 747 482100 747
2008-06-11 738 751 732 747 196200 747
2008-06-12 737 760 727 754 341300 754
2008-06-13 751 753 734 742 261500 742
2008-06-16 743 759 741 752 255500 752
2008-06-17 758 780 750 761 322300 761
2008-06-18 758 780 758 775 249800 775
2008-06-19 765 768 738 741 372000 741
2008-06-20 740 747 725 727 207700 727
2008-06-23 728 735 717 731 279200 731
2008-06-24 721 745 721 740 327900 740
2008-06-25 745 752 726 750 312700 750
2008-06-26 751 751 726 727 264700 727
2008-06-27 725 726 710 717 257500 717
2008-06-30 725 736 715 719 283300 719
2008-07-01 720 728 704 705 317600 705
2008-07-02 715 715 696 698 290800 698
2008-07-03 708 716 698 703 366600 703
2008-07-04 710 710 688 699 251300 699
2008-07-07 711 740 700 727 451200 727
2008-07-08 745 748 709 709 313800 709
2008-07-09 726 747 713 716 310900 716
2008-07-10 706 733 705 713 194200 713
2008-07-11 714 724 705 716 402000 716
2008-07-14 718 737 710 711 332000 711
2008-07-15 695 695 658 665 477100 665
2008-07-16 670 681 653 656 396500 656
2008-07-17 675 679 648 656 273100 656
2008-07-18 671 671 647 649 249800 649
2008-07-22 659 670 655 669 201700 669
2008-07-23 678 689 671 679 185600 679
2008-07-24 689 706 683 703 277900 703
2008-07-25 693 706 688 700 266700 700
2008-07-28 707 707 685 685 198400 685
2008-07-29 690 697 669 682 232800 682
2008-07-30 691 710 690 706 266700 706
2008-07-31 726 728 707 714 274800 714
2008-08-01 704 717 698 698 167400 698
2008-08-04 706 711 676 678 213600 678
2008-08-05 679 689 665 665 239500 665
2008-08-06 683 715 676 690 264700 690
2008-08-07 704 724 685 715 441200 715
2008-08-08 717 743 700 724 368500 724
2008-08-11 743 772 738 760 587800 760
2008-08-12 753 767 732 733 256500 733
2008-08-13 713 719 666 687 496800 687
2008-08-14 697 720 690 701 378800 701
2008-08-15 711 711 694 704 235700 704
2008-08-18 704 728 702 708 234700 708
2008-08-19 690 698 683 689 146200 689
2008-08-20 672 679 664 676 241500 676
2008-08-21 670 675 655 667 197000 667
2008-08-22 657 658 629 633 358000 633
2008-08-25 652 671 652 665 239000 665
2008-08-26 655 664 649 664 174000 664
2008-08-27 664 664 649 662 113200 662
2008-08-28 672 672 649 658 119500 658
2008-08-29 677 679 666 678 140800 678
2008-09-01 668 684 661 680 174900 680
2008-09-02 680 682 652 663 175800 663
2008-09-03 665 670 640 656 187400 656
2008-09-04 665 665 635 640 259400 640
2008-09-05 632 634 614 632 266500 632
2008-09-08 634 679 634 672 185400 672
2008-09-09 667 677 657 661 182100 661
2008-09-10 651 679 648 657 370600 657
2008-09-11 650 650 633 636 151900 636
2008-09-12 636 655 630 635 288400 635
2008-09-16 608 620 603 618 296200 618
2008-09-17 635 635 610 621 304000 621
2008-09-18 611 691 606 686 374400 686
2008-09-19 689 747 672 681 535900 681
2008-09-22 709 725 703 712 219300 712
2008-09-24 702 724 702 720 176600 720
2008-09-25 705 720 702 709 186200 709
2008-09-26 706 706 633 652 380100 652
2008-09-29 642 645 610 612 415900 612
2008-09-30 584 668 583 657 539200 657
2008-10-01 647 653 617 629 217100 629
2008-10-02 616 625 588 589 154100 589
2008-10-03 580 582 526 536 316700 536
2008-10-06 536 536 493 502 209000 502
2008-10-07 477 477 435 460 360400 460
2008-10-08 432 438 380 380 442900 380
2008-10-09 375 419 364 398 460000 398
2008-10-10 363 384 354 378 405100 378
2008-10-14 423 423 396 413 354100 413
2008-10-15 403 408 387 402 220100 402
2008-10-16 397 399 340 342 459900 342
2008-10-17 359 368 345 352 423400 352
2008-10-20 351 397 351 393 376500 393
2008-10-21 393 411 386 396 457800 396
2008-10-22 380 380 355 359 266400 359
2008-10-23 344 361 327 354 343900 354
2008-10-24 342 343 286 287 787200 287
2008-10-27 277 312 260 266 669500 266
2008-10-28 263 325 254 318 617300 318
2008-10-29 340 341 290 300 765200 300
2008-10-30 295 340 295 338 513700 338
2008-10-31 335 335 308 314 415300 314
2008-11-04 314 329 309 323 352700 323
2008-11-05 338 357 330 350 579800 350
2008-11-06 339 339 320 326 362900 326
2008-11-07 316 323 299 302 564200 302
2008-11-10 307 320 305 316 1000300 316
2008-11-11 316 336 305 336 882700 336
2008-11-12 331 349 311 334 1092900 334
2008-11-13 334 355 319 354 845400 354
2008-11-14 364 382 361 375 1004000 375
2008-11-17 370 399 361 392 1033100 392
2008-11-18 387 408 376 400 583600 400
2008-11-19 400 404 361 385 728700 385
2008-11-20 378 395 366 372 592500 372
2008-11-21 362 399 353 393 335300 393
2008-11-25 392 403 368 380 570200 380
2008-11-26 379 384 366 370 374900 370
2008-11-27 373 384 355 362 216800 362
2008-11-28 367 382 358 382 216300 382
2008-12-01 373 379 366 371 142900 371
2008-12-02 361 361 353 355 198300 355
2008-12-03 370 371 352 364 225500 364
2008-12-04 359 362 345 353 272700 353
2008-12-05 358 363 345 357 392500 357
2008-12-08 350 368 348 361 184100 361
2008-12-09 367 374 356 358 99200 358
2008-12-10 348 355 339 343 250700 343
2008-12-11 333 343 330 341 127800 341
2008-12-12 331 350 328 328 227200 328
2008-12-15 331 338 331 338 158800 338
2008-12-16 333 333 305 306 224700 306
2008-12-17 304 305 274 289 276900 289
2008-12-18 279 293 266 277 318100 277
2008-12-19 265 266 258 262 302000 262
2008-12-22 257 257 244 247 379000 247
2008-12-24 245 246 236 236 354200 236
2008-12-25 233 255 229 243 341700 243
2008-12-26 248 265 244 263 223200 263
2008-12-29 264 266 256 265 144200 265
2008-12-30 257 268 257 267 82200 267


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。