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
2003-01-06 2990 3080 2990 3060 13200 3060
2003-01-07 3120 3140 3040 3060 34600 3060
2003-01-08 3050 3050 2915 2975 31300 2975
2003-01-09 2945 2945 2875 2900 16200 2900
2003-01-10 2980 2980 2875 2950 7500 2950
2003-01-14 2870 2975 2870 2920 13800 2920
2003-01-15 2880 2975 2880 2955 18700 2955
2003-01-16 2915 2980 2890 2975 9900 2975
2003-01-17 2855 2895 2845 2875 45200 2875
2003-01-20 2875 2875 2750 2800 35000 2800
2003-01-21 2760 2760 2740 2750 47200 2750
2003-01-22 2755 2810 2755 2795 79300 2795
2003-01-23 2755 2840 2745 2840 36600 2840
2003-01-24 2800 2820 2720 2740 45000 2740
2003-01-27 2700 2700 2640 2660 86100 2660
2003-01-28 2550 2630 2550 2600 71600 2600
2003-01-29 2630 2665 2595 2605 46700 2605
2003-01-30 2600 2605 2555 2585 31400 2585
2003-01-31 2575 2625 2555 2610 43500 2610
2003-02-03 2630 2745 2600 2745 64300 2745
2003-02-04 2735 2825 2730 2825 77000 2825
2003-02-05 2750 2795 2670 2760 37500 2760
2003-02-06 2730 2760 2580 2580 38200 2580
2003-02-07 2620 2645 2615 2620 13100 2620
2003-02-10 2640 2650 2575 2600 29000 2600
2003-02-12 2590 2630 2575 2590 69100 2590
2003-02-13 2565 2570 2520 2555 32500 2555
2003-02-14 2555 2555 2500 2500 85300 2500
2003-02-17 2515 2550 2485 2505 94300 2505
2003-02-18 2585 2735 2545 2725 148000 2725
2003-02-19 2735 2740 2620 2645 34600 2645
2003-02-20 2685 2685 2615 2670 10000 2670
2003-02-21 2675 2715 2630 2705 49900 2705
2003-02-24 2705 2820 2705 2815 59600 2815
2003-02-25 2800 2840 2730 2795 61300 2795
2003-02-26 2785 2830 2785 2795 14300 2795
2003-02-27 2745 2790 2745 2770 49500 2770
2003-02-28 2795 2800 2735 2750 6800 2750
2003-03-03 2750 2780 2715 2750 24900 2750
2003-03-04 2790 2790 2730 2765 30700 2765
2003-03-05 2685 2760 2685 2725 20900 2725
2003-03-06 2725 2725 2665 2675 25100 2675
2003-03-07 2635 2685 2600 2600 45700 2600
2003-03-10 2560 2615 2520 2590 12400 2590
2003-03-11 2585 2605 2415 2500 40800 2500
2003-03-12 2530 2590 2530 2530 24900 2530
2003-03-13 2550 2655 2550 2605 31500 2605
2003-03-14 2765 2765 2625 2650 59400 2650
2003-03-17 2650 2655 2565 2605 15200 2605
2003-03-18 2645 2650 2610 2625 10700 2625
2003-03-19 2590 2685 2590 2685 36500 2685
2003-03-20 2790 2810 2610 2650 21900 2650
2003-03-24 2690 2760 2690 2735 25000 2735
2003-03-25 2700 2735 2590 2640 35900 2640
2003-03-26 2640 2700 2630 2690 25100 2690
2003-03-27 2690 2700 2620 2700 16100 2700
2003-03-28 2755 2755 2670 2725 14000 2725
2003-03-31 2725 2725 2600 2605 30300 2605
2003-04-01 2565 2665 2565 2625 9400 2625
2003-04-02 2585 2665 2585 2650 35700 2650
2003-04-03 2730 2840 2700 2815 75600 2815
2003-04-04 2895 3100 2875 3100 138000 3100
2003-04-07 3150 3170 2990 3090 84700 3090
2003-04-08 3100 3100 3010 3030 26900 3030
2003-04-09 3040 3100 2960 3070 41000 3070
2003-04-10 3070 3110 3000 3020 85500 3020
2003-04-11 2950 2960 2760 2855 129500 2855
2003-04-14 2935 2935 2715 2780 81400 2780
2003-04-15 2740 2810 2740 2780 83600 2780
2003-04-16 2830 2850 2820 2850 57400 2850
2003-04-17 2850 2875 2785 2875 48800 2875
2003-04-18 2875 2930 2875 2885 49000 2885
2003-04-21 2925 2950 2900 2930 30800 2930
2003-04-22 2990 2990 2880 2880 71600 2880
2003-04-23 2880 2900 2815 2850 46600 2850
2003-04-24 2850 2870 2770 2775 56400 2775
2003-04-25 2735 2750 2690 2740 61400 2740
2003-04-28 2730 2730 2700 2710 16900 2710
2003-04-30 2730 2790 2710 2770 69400 2770
2003-05-01 2795 2800 2720 2735 31400 2735
2003-05-02 2740 2740 2700 2720 27700 2720
2003-05-06 2760 2840 2740 2800 63100 2800
2003-05-07 2840 2840 2760 2760 56000 2760
2003-05-08 2730 2760 2705 2720 35000 2720
2003-05-09 2760 2870 2740 2800 157500 2800
2003-05-12 2760 2800 2660 2680 83200 2680
2003-05-13 2700 2730 2660 2660 70100 2660
2003-05-14 2670 2710 2650 2700 63900 2700
2003-05-15 2730 2730 2640 2645 85300 2645
2003-05-16 2640 2660 2615 2640 92100 2640
2003-05-19 2640 2680 2640 2650 32500 2650
2003-05-20 2635 2670 2595 2655 66900 2655
2003-05-21 2650 2660 2595 2655 32900 2655
2003-05-22 2650 2685 2645 2675 29900 2675
2003-05-23 2740 2755 2700 2710 23100 2710
2003-05-26 2670 2715 2665 2680 13100 2680
2003-05-27 2680 2685 2630 2650 30000 2650
2003-05-28 2655 2710 2650 2705 49800 2705
2003-05-29 2735 2790 2705 2760 123400 2760
2003-05-30 2790 2810 2775 2805 90700 2805
2003-06-02 2835 2890 2815 2820 71100 2820
2003-06-03 2835 2835 2785 2800 54200 2800
2003-06-04 2800 2830 2730 2770 96800 2770
2003-06-05 2805 2805 2735 2750 36000 2750
2003-06-06 2745 2770 2705 2755 70900 2755
2003-06-09 2750 2830 2750 2795 34600 2795
2003-06-10 2790 2790 2705 2710 68000 2710
2003-06-11 2730 2760 2710 2725 26900 2725
2003-06-12 2780 2780 2700 2705 39500 2705
2003-06-13 2670 2750 2670 2695 80400 2695
2003-06-16 2705 2705 2655 2675 28200 2675
2003-06-17 2715 2770 2715 2745 27800 2745
2003-06-18 2775 2790 2730 2755 48100 2755
2003-06-19 2755 2785 2750 2760 55700 2760
2003-06-20 2720 2755 2700 2715 26400 2715
2003-06-23 2715 2725 2670 2700 48500 2700
2003-06-24 2700 2715 2650 2690 55200 2690
2003-06-25 2655 2700 2655 2665 40000 2665
2003-06-26 2655 2710 2630 2710 49500 2710
2003-06-27 2790 2830 2765 2810 56000 2810
2003-06-30 2835 2850 2830 2835 35900 2835
2003-07-01 2900 3010 2880 2965 95200 2965
2003-07-02 3010 3050 3000 3000 98700 3000
2003-07-03 3090 3090 2920 2925 89800 2925
2003-07-04 2925 2975 2925 2925 39300 2925
2003-07-07 2965 3000 2930 2985 34200 2985
2003-07-08 3050 3090 3050 3060 42700 3060
2003-07-09 3040 3050 2985 3010 23800 3010
2003-07-10 3010 3020 2950 2970 41500 2970
2003-07-11 2930 2960 2895 2895 29800 2895
2003-07-14 2935 2945 2900 2905 7600 2905
2003-07-15 2920 2975 2920 2950 22000 2950
2003-07-16 2950 2980 2905 2980 61300 2980
2003-07-17 2980 2980 2820 2895 28500 2895
2003-07-18 2845 2910 2810 2895 17600 2895
2003-07-22 2850 2900 2850 2885 18300 2885
2003-07-23 2910 2920 2845 2905 33100 2905
2003-07-24 2920 2945 2910 2920 25600 2920
2003-07-25 2905 2955 2890 2915 27300 2915
2003-07-28 2945 2995 2940 2995 35700 2995
2003-07-29 3040 3100 3000 3090 54800 3090
2003-07-30 3090 3150 3020 3150 86900 3150
2003-07-31 3100 3110 3060 3070 36400 3070
2003-08-01 3150 3180 3090 3090 47200 3090
2003-08-04 3140 3140 3030 3030 22600 3030
2003-08-05 2980 3020 2945 2960 29700 2960
2003-08-06 3040 3040 2930 2950 13800 2950
2003-08-07 2910 2985 2910 2915 17700 2915
2003-08-08 2915 2955 2870 2885 37200 2885
2003-08-11 2885 2910 2850 2900 37200 2900
2003-08-12 2905 2945 2880 2915 25500 2915
2003-08-13 2905 2965 2905 2935 46300 2935
2003-08-14 2965 2975 2930 2975 30700 2975
2003-08-15 3030 3030 2975 2985 30800 2985
2003-08-18 3000 3170 3000 3130 85500 3130
2003-08-19 3220 3300 3200 3300 73800 3300
2003-08-20 3300 3310 3200 3250 31300 3250
2003-08-21 3200 3210 3160 3190 14500 3190
2003-08-22 3160 3200 3130 3130 20100 3130
2003-08-25 3100 3200 3100 3130 20500 3130
2003-08-26 3130 3180 3110 3150 11600 3150
2003-08-27 3200 3230 3180 3210 18600 3210
2003-08-28 3250 3250 3180 3230 34900 3230
2003-08-29 3250 3360 3250 3330 77900 3330
2003-09-01 3360 3490 3360 3470 57100 3470
2003-09-02 3500 3500 3350 3360 52800 3360
2003-09-03 3450 3450 3300 3320 28300 3320
2003-09-04 3370 3380 3300 3340 49700 3340
2003-09-05 3350 3350 3250 3280 21000 3280
2003-09-08 3250 3320 3240 3260 48500 3260
2003-09-09 3270 3360 3270 3320 37400 3320
2003-09-10 3320 3330 3300 3310 23900 3310
2003-09-11 3300 3300 3230 3230 21000 3230
2003-09-12 3330 3400 3290 3360 97400 3360
2003-09-16 3360 3410 3340 3350 48600 3350
2003-09-17 3360 3420 3320 3350 55400 3350
2003-09-18 3300 3300 3210 3260 79700 3260
2003-09-19 3310 3310 3260 3280 29000 3280
2003-09-22 3280 3280 3050 3090 69000 3090
2003-09-24 3130 3190 3100 3110 35100 3110
2003-09-25 3100 3100 2950 3020 54900 3020
2003-09-26 3100 3220 3090 3170 36300 3170
2003-09-29 3290 3290 3170 3210 64300 3210
2003-09-30 3310 3420 3300 3380 76600 3380
2003-10-01 3380 3380 3250 3280 38400 3280
2003-10-02 3380 3420 3350 3380 55800 3380
2003-10-03 3410 3410 3310 3350 31000 3350
2003-10-06 3390 3430 3370 3380 26200 3380
2003-10-07 3370 3410 3360 3380 23300 3380
2003-10-08 3310 3390 3310 3350 42700 3350
2003-10-09 3380 3380 3320 3360 16600 3360
2003-10-10 3450 3450 3400 3400 51800 3400
2003-10-14 3450 3540 3440 3500 61600 3500
2003-10-15 3500 3580 3490 3550 44600 3550
2003-10-16 3550 3600 3540 3590 21800 3590
2003-10-17 3600 3650 3590 3630 34500 3630
2003-10-20 3700 3820 3660 3770 55300 3770
2003-10-21 3770 3800 3650 3650 26300 3650
2003-10-22 3580 3590 3490 3490 62700 3490
2003-10-23 3340 3440 3330 3340 55100 3340
2003-10-24 3350 3350 3260 3270 59400 3270
2003-10-27 3290 3340 3270 3270 31000 3270
2003-10-28 3470 3470 3330 3350 38200 3350
2003-10-29 3490 3520 3420 3490 27100 3490
2003-10-30 3500 3550 3490 3540 35600 3540
2003-10-31 3640 3760 3570 3650 183600 3650
2003-11-04 3600 3680 3440 3550 121400 3550
2003-11-05 3410 3500 3400 3440 55200 3440
2003-11-06 3400 3430 3340 3340 40900 3340
2003-11-07 3410 3430 3370 3420 38500 3420
2003-11-10 3410 3430 3360 3420 73700 3420
2003-11-11 3310 3320 3140 3270 148700 3270
2003-11-12 3220 3280 3150 3280 60500 3280
2003-11-13 3310 3420 3300 3370 90600 3370
2003-11-14 3380 3430 3310 3400 93800 3400
2003-11-17 3310 3320 3200 3220 145200 3220
2003-11-18 3210 3270 3190 3200 83600 3200
2003-11-19 3160 3210 3100 3120 83900 3120
2003-11-20 3120 3200 3120 3180 65000 3180
2003-11-21 3130 3270 3130 3250 134200 3250
2003-11-25 3450 3450 3270 3330 34200 3330
2003-11-26 3320 3370 3250 3330 93500 3330
2003-11-27 3400 3400 3320 3330 36700 3330
2003-11-28 3310 3350 3300 3310 33500 3310
2003-12-01 3190 3400 3190 3350 72300 3350
2003-12-02 3430 3430 3340 3350 25100 3350
2003-12-03 3350 3400 3340 3390 28800 3390
2003-12-04 3290 3410 3290 3350 25200 3350
2003-12-05 3350 3440 3340 3420 55000 3420
2003-12-08 3390 3420 3310 3360 49300 3360
2003-12-09 3410 3420 3350 3390 120900 3390
2003-12-10 3370 3440 3340 3400 115700 3400
2003-12-11 3440 3510 3390 3450 91400 3450
2003-12-12 3400 3530 3390 3450 42600 3450
2003-12-15 3410 3510 3410 3480 24900 3480
2003-12-16 3390 3470 3360 3420 24200 3420
2003-12-17 3430 3430 3360 3380 23800 3380
2003-12-18 3330 3400 3290 3320 16100 3320
2003-12-19 3320 3430 3320 3420 26700 3420
2003-12-22 3400 3420 3370 3390 8400 3390
2003-12-24 3420 3420 3370 3400 4500 3400
2003-12-25 3400 3400 3340 3350 6500 3350
2003-12-26 3310 3340 3300 3330 17100 3330
2003-12-29 3340 3390 3330 3370 9600 3370
2003-12-30 3370 3390 3370 3370 3100 3370


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。