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
2004-01-05 3390 3430 3380 3380 5000 3380
2004-01-06 3410 3410 3350 3360 24400 3360
2004-01-07 3400 3410 3340 3410 9100 3410
2004-01-08 3400 3460 3400 3430 28900 3430
2004-01-09 3480 3600 3460 3600 43100 3600
2004-01-13 3600 3600 3410 3430 54200 3430
2004-01-14 3410 3430 3390 3430 56600 3430
2004-01-15 3430 3540 3400 3510 33500 3510
2004-01-16 3450 3560 3450 3560 49600 3560
2004-01-19 3560 3620 3560 3600 65200 3600
2004-01-20 3650 3690 3610 3630 54100 3630
2004-01-21 3610 3610 3500 3520 47800 3520
2004-01-22 3520 3570 3490 3510 40700 3510
2004-01-23 3610 3680 3560 3580 75400 3580
2004-01-26 3560 3560 3420 3460 62900 3460
2004-01-27 3460 3500 3300 3310 92500 3310
2004-01-28 3230 3310 3210 3250 85600 3250
2004-01-29 3260 3260 3200 3200 40200 3200
2004-01-30 3220 3250 3200 3210 27900 3210
2004-02-02 3240 3250 3210 3240 23300 3240
2004-02-03 3270 3270 3130 3160 52400 3160
2004-02-04 3210 3210 3020 3050 37100 3050
2004-02-05 3050 3100 3040 3080 40000 3080
2004-02-06 3130 3130 3030 3050 22700 3050
2004-02-09 3080 3110 3020 3020 28300 3020
2004-02-10 3040 3050 2990 2990 20300 2990
2004-02-12 3030 3030 2905 2915 68400 2915
2004-02-13 2920 2970 2910 2950 81700 2950
2004-02-16 2970 2975 2835 2910 132100 2910
2004-02-17 2930 3050 2920 3030 136100 3030
2004-02-18 3130 3220 3130 3150 265500 3150
2004-02-19 3200 3210 3180 3210 116700 3210
2004-02-20 3160 3160 3120 3150 27400 3150
2004-02-23 3100 3180 3090 3170 112000 3170
2004-02-24 3160 3250 3150 3230 102500 3230
2004-02-25 3220 3250 3170 3210 79300 3210
2004-02-26 3250 3330 3250 3330 96200 3330
2004-02-27 3340 3400 3320 3400 87000 3400
2004-03-01 3380 3430 3360 3410 67900 3410
2004-03-02 3450 3540 3430 3510 124800 3510
2004-03-03 3430 3540 3430 3480 49900 3480
2004-03-04 3500 3550 3460 3490 45300 3490
2004-03-05 3440 3490 3370 3380 36900 3380
2004-03-08 3400 3460 3400 3420 46900 3420
2004-03-09 3460 3460 3350 3400 17500 3400
2004-03-10 3360 3430 3350 3410 28000 3410
2004-03-11 3360 3410 3350 3410 18300 3410
2004-03-12 3260 3370 3260 3350 39500 3350
2004-03-15 3330 3420 3330 3360 14200 3360
2004-03-16 3400 3400 3260 3270 11800 3270
2004-03-17 3290 3410 3290 3380 23500 3380
2004-03-18 3390 3480 3390 3470 49500 3470
2004-03-19 3470 3490 3390 3390 31400 3390
2004-03-22 3340 3420 3340 3410 52300 3410
2004-03-23 3360 3400 3260 3330 50000 3330
2004-03-24 3320 3340 3240 3290 55500 3290
2004-03-25 3240 3340 3240 3320 35800 3320
2004-03-26 3420 3460 3390 3460 44500 3460
2004-03-29 3400 3520 3400 3520 43700 3520
2004-03-30 3530 3600 3520 3570 58000 3570
2004-03-31 3510 3590 3450 3590 29800 3590
2004-04-01 3560 3660 3550 3620 108600 3620
2004-04-02 3630 3670 3600 3610 80000 3610
2004-04-05 3700 3870 3700 3780 138500 3780
2004-04-06 3770 3880 3750 3870 77600 3870
2004-04-07 3820 3930 3800 3900 138700 3900
2004-04-08 3800 3800 3740 3740 38500 3740
2004-04-09 3590 3670 3590 3620 63600 3620
2004-04-12 3650 3670 3600 3630 68300 3630
2004-04-13 3680 3720 3640 3680 94100 3680
2004-04-14 3630 3760 3590 3760 49800 3760
2004-04-15 3800 3860 3700 3740 59900 3740
2004-04-16 3780 3790 3700 3740 23200 3740
2004-04-19 3750 3830 3720 3770 48500 3770
2004-04-20 3830 3870 3790 3870 32600 3870
2004-04-21 3820 3880 3800 3850 51100 3850
2004-04-22 3890 3950 3850 3910 36700 3910
2004-04-23 3910 4070 3910 4020 70800 4020
2004-04-26 4020 4160 3890 4100 96300 4100
2004-04-27 3960 4020 3900 3950 69000 3950
2004-04-28 3900 3920 3820 3840 48100 3840
2004-04-30 3780 3780 3640 3700 125800 3700
2004-05-06 3700 3710 3550 3550 60900 3550
2004-05-07 3570 3640 3500 3550 62400 3550
2004-05-10 3510 3530 3350 3360 91100 3360
2004-05-11 3360 3450 3330 3330 133400 3330
2004-05-12 3430 3640 3350 3610 92500 3610
2004-05-13 3530 3600 3520 3520 70200 3520
2004-05-14 3500 3530 3380 3460 37100 3460
2004-05-17 3400 3440 3300 3300 35000 3300
2004-05-18 3430 3560 3400 3560 83600 3560
2004-05-19 3660 3660 3520 3600 63900 3600
2004-05-20 3630 3650 3540 3600 55100 3600
2004-05-21 3600 3630 3530 3550 42300 3550
2004-05-24 3530 3650 3510 3610 40400 3610
2004-05-25 3510 3560 3450 3520 42700 3520
2004-05-26 3630 3660 3600 3640 44900 3640
2004-05-27 3620 3670 3580 3630 27300 3630
2004-05-28 3630 3650 3580 3630 44000 3630
2004-05-31 3640 3690 3560 3650 41200 3650
2004-06-01 3600 3660 3580 3600 41900 3600
2004-06-02 3700 3700 3630 3670 37500 3670
2004-06-03 3700 3720 3560 3560 86800 3560
2004-06-04 3510 3590 3450 3470 60700 3470
2004-06-07 3550 3690 3550 3600 29200 3600
2004-06-08 3680 3760 3660 3700 51200 3700
2004-06-09 3850 3990 3750 3900 134500 3900
2004-06-10 3900 3950 3890 3890 59000 3890
2004-06-11 3880 3890 3850 3860 63700 3860
2004-06-14 3890 3890 3850 3850 43800 3850
2004-06-15 3860 3910 3840 3880 50700 3880
2004-06-16 3910 3920 3830 3830 27000 3830
2004-06-17 3890 3890 3780 3780 13900 3780
2004-06-18 3790 3790 3610 3710 42600 3710
2004-06-21 3720 3810 3650 3700 36600 3700
2004-06-22 3700 3710 3620 3710 30100 3710
2004-06-23 3740 3740 3510 3660 48800 3660
2004-06-24 3660 3660 3560 3600 57400 3600
2004-06-25 3620 3660 3580 3620 57200 3620
2004-06-28 3590 3600 3560 3580 56000 3580
2004-06-29 3590 3640 3560 3610 59300 3610
2004-06-30 3600 3600 3520 3550 47700 3550
2004-07-01 3600 3600 3540 3550 34100 3550
2004-07-02 3510 3520 3470 3470 67500 3470
2004-07-05 3490 3510 3420 3430 27800 3430
2004-07-06 3440 3470 3420 3440 80400 3440
2004-07-07 3400 3410 3330 3390 82700 3390
2004-07-08 3380 3390 3310 3310 42400 3310
2004-07-09 3300 3360 3280 3320 71200 3320
2004-07-12 3400 3430 3370 3430 81300 3430
2004-07-13 3470 3470 3430 3450 73200 3450
2004-07-14 3440 3480 3310 3310 58100 3310
2004-07-15 3310 3340 3180 3200 99400 3200
2004-07-16 3200 3280 3170 3210 78000 3210
2004-07-20 3210 3250 3070 3130 55300 3130
2004-07-21 3160 3200 3160 3180 30900 3180
2004-07-22 3080 3110 3060 3080 50600 3080
2004-07-23 3070 3080 3020 3040 72000 3040
2004-07-26 2990 3020 2960 2965 101200 2965
2004-07-27 2965 3010 2910 2920 86700 2920
2004-07-28 2990 2990 2930 2930 57400 2930
2004-07-29 2950 2955 2925 2935 57500 2935
2004-07-30 2960 2995 2945 2990 26600 2990
2004-08-02 3080 3080 2970 3000 48000 3000
2004-08-03 3030 3030 2885 2930 56700 2930
2004-08-04 2870 2900 2840 2890 57500 2890
2004-08-05 2925 2925 2890 2900 66400 2900
2004-08-06 2840 2870 2840 2855 43300 2855
2004-08-09 2805 2820 2760 2775 49700 2775
2004-08-10 2775 2775 2700 2735 114400 2735
2004-08-11 2800 2815 2735 2765 122600 2765
2004-08-12 2750 2780 2720 2770 139900 2770
2004-08-13 2760 2760 2725 2725 96300 2725
2004-08-16 2720 2720 2660 2670 61500 2670
2004-08-17 2710 2720 2660 2675 73800 2675
2004-08-18 2690 2800 2680 2715 77600 2715
2004-08-19 2750 2795 2740 2795 140200 2795
2004-08-20 2790 2820 2770 2790 112600 2790
2004-08-23 2870 2935 2830 2925 173800 2925
2004-08-24 2900 2900 2860 2870 87000 2870
2004-08-25 2900 2905 2870 2895 97900 2895
2004-08-26 2920 2935 2885 2890 73000 2890
2004-08-27 2855 2880 2845 2850 48400 2850
2004-08-30 2850 2855 2795 2820 41800 2820
2004-08-31 2785 2810 2765 2765 29100 2765
2004-09-01 2795 2840 2790 2800 80400 2800
2004-09-02 2820 2820 2700 2755 101200 2755
2004-09-03 2775 2790 2730 2750 44500 2750
2004-09-06 2750 2795 2735 2790 33100 2790
2004-09-07 2760 2760 2715 2735 77500 2735
2004-09-08 2750 2765 2725 2725 45400 2725
2004-09-09 2715 2725 2670 2690 92500 2690
2004-09-10 2655 2675 2640 2660 93400 2660
2004-09-13 2690 2770 2685 2745 127100 2745
2004-09-14 2790 2815 2750 2795 144100 2795
2004-09-15 2785 2785 2705 2710 91400 2710
2004-09-16 2695 2770 2680 2740 144400 2740
2004-09-17 2770 2830 2755 2815 244500 2815
2004-09-21 2880 2925 2830 2885 308100 2885
2004-09-22 2920 2925 2855 2885 88700 2885
2004-09-24 2805 2830 2765 2775 108200 2775
2004-09-27 2835 2840 2755 2775 85600 2775
2004-09-28 2815 2895 2770 2895 165900 2895
2004-09-29 2940 2985 2935 2960 221100 2960
2004-09-30 2985 2990 2950 2950 107400 2950
2004-10-01 2955 2990 2950 2985 73300 2985
2004-10-04 3000 3090 2950 3080 133600 3080
2004-10-05 3100 3140 3070 3100 92200 3100
2004-10-06 3050 3120 3020 3090 45000 3090
2004-10-07 3060 3080 3040 3070 35500 3070
2004-10-08 3040 3100 3040 3080 40400 3080
2004-10-12 3080 3080 3000 3010 26800 3010
2004-10-13 2930 3000 2910 2910 74300 2910
2004-10-14 2850 2960 2850 2935 63900 2935
2004-10-15 2900 2925 2895 2925 39100 2925
2004-10-18 2900 2915 2855 2880 23500 2880
2004-10-19 2935 3040 2915 2985 111400 2985
2004-10-20 3010 3020 2895 2900 67600 2900
2004-10-21 2905 2960 2870 2870 29900 2870
2004-10-22 2870 2910 2840 2910 50900 2910
2004-10-25 2900 3010 2840 2985 72900 2985
2004-10-26 2920 2940 2870 2920 96000 2920
2004-10-27 2920 2945 2865 2885 46000 2885
2004-10-28 2940 3140 2920 3120 137500 3120
2004-10-29 3090 3090 2985 3070 48400 3070
2004-11-01 3050 3130 3020 3120 73300 3120
2004-11-02 3100 3200 3100 3160 110500 3160
2004-11-04 3130 3180 3130 3150 77300 3150
2004-11-05 3150 3180 3130 3150 38800 3150
2004-11-08 3180 3180 3150 3160 47800 3160
2004-11-09 3130 3150 3070 3090 17100 3090
2004-11-10 2990 3070 2990 3020 55600 3020
2004-11-11 3000 3030 2965 3010 44400 3010
2004-11-12 3020 3030 2990 3000 82600 3000
2004-11-15 3000 3030 2950 2980 65100 2980
2004-11-16 2980 2980 2920 2920 57500 2920
2004-11-17 2900 2920 2875 2885 70500 2885
2004-11-18 2885 2890 2815 2830 106600 2830
2004-11-19 2840 2860 2770 2820 188900 2820
2004-11-22 2810 2815 2765 2775 109700 2775
2004-11-24 2790 2830 2790 2805 70300 2805
2004-11-25 2820 2820 2800 2805 21200 2805
2004-11-26 2825 2905 2815 2870 129500 2870
2004-11-29 2940 2960 2900 2905 45500 2905
2004-11-30 2880 2895 2825 2860 84900 2860
2004-12-01 2820 2835 2820 2820 52400 2820
2004-12-02 2860 2875 2830 2850 82000 2850
2004-12-03 2890 2910 2860 2900 128400 2900
2004-12-06 2900 2950 2890 2925 75500 2925
2004-12-07 2930 2930 2870 2870 67700 2870
2004-12-08 2880 2885 2845 2870 99900 2870
2004-12-09 2895 2910 2885 2890 64300 2890
2004-12-10 2855 2880 2855 2855 67700 2855
2004-12-13 2875 2910 2875 2875 49000 2875
2004-12-14 2895 2900 2855 2890 39300 2890
2004-12-15 2895 2950 2890 2920 46600 2920
2004-12-16 2920 2920 2885 2890 12400 2890
2004-12-17 2880 3060 2880 3020 83000 3020
2004-12-20 3020 3020 2950 2955 30100 2955
2004-12-21 3010 3020 2960 3000 34300 3000
2004-12-22 3030 3050 3000 3050 46600 3050
2004-12-24 3030 3050 2960 2980 88900 2980
2004-12-27 2975 2975 2925 2960 77900 2960
2004-12-28 2920 2960 2920 2940 64100 2940
2004-12-29 2955 3010 2945 3000 56800 3000
2004-12-30 3040 3040 3000 3010 7100 3010


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。