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
2005-01-04 3050 3080 3010 3070 25100 3070
2005-01-05 3060 3060 3000 3050 30200 3050
2005-01-06 3010 3050 3010 3020 20500 3020
2005-01-07 3070 3070 3020 3070 56600 3070
2005-01-11 3090 3090 3050 3050 13400 3050
2005-01-12 3050 3070 3030 3040 35200 3040
2005-01-13 3040 3050 3000 3000 18000 3000
2005-01-14 3030 3070 2960 3050 41500 3050
2005-01-17 3070 3090 3040 3040 29500 3040
2005-01-18 3060 3070 3020 3030 13700 3030
2005-01-19 3060 3080 3030 3050 35600 3050
2005-01-20 2990 3050 2975 3020 46800 3020
2005-01-21 3030 3050 3010 3040 14000 3040
2005-01-24 2990 3010 2900 2930 95000 2930
2005-01-25 2900 2900 2775 2820 345800 2820
2005-01-26 2830 2850 2785 2785 156300 2785
2005-01-27 2820 2820 2795 2795 36800 2795
2005-01-28 2800 2810 2750 2760 88100 2760
2005-01-31 2765 2815 2765 2805 47700 2805
2005-02-01 2815 2835 2810 2825 49500 2825
2005-02-02 2835 2835 2790 2790 63400 2790
2005-02-03 2810 2820 2795 2800 34200 2800
2005-02-04 2800 2820 2790 2805 46800 2805
2005-02-07 2820 2850 2810 2840 39000 2840
2005-02-08 2840 2840 2820 2830 95600 2830
2005-02-09 2840 2850 2835 2850 68900 2850
2005-02-10 2850 2850 2825 2830 37900 2830
2005-02-14 2870 2880 2855 2865 93500 2865
2005-02-15 2875 2890 2865 2885 91300 2885
2005-02-16 2870 2875 2845 2875 68800 2875
2005-02-17 2870 2890 2845 2890 47600 2890
2005-02-18 2870 2920 2855 2910 65900 2910
2005-02-21 2950 3010 2940 3000 176100 3000
2005-02-22 2975 2975 2940 2955 63800 2955
2005-02-23 2930 2955 2925 2950 59400 2950
2005-02-24 2965 3030 2965 3030 98800 3030
2005-02-25 2990 3060 2985 3050 107000 3050
2005-02-28 3070 3090 2995 3000 122800 3000
2005-03-01 3000 3000 2980 2995 68700 2995
2005-03-02 3000 3040 3000 3040 31800 3040
2005-03-03 3020 3020 2990 3010 57300 3010
2005-03-04 2980 2990 2960 2985 32900 2985
2005-03-07 2980 3000 2975 3000 78100 3000
2005-03-08 2970 3000 2960 2965 54900 2965
2005-03-09 2955 2955 2920 2920 47500 2920
2005-03-10 2910 2915 2870 2875 93000 2875
2005-03-11 2875 2915 2875 2890 120800 2890
2005-03-14 2900 2910 2875 2875 41600 2875
2005-03-15 2875 2875 2850 2860 65400 2860
2005-03-16 2880 2885 2860 2875 36000 2875
2005-03-17 2850 2865 2840 2860 68600 2860
2005-03-18 2850 2875 2840 2850 65200 2850
2005-03-22 2880 2910 2870 2885 171700 2885
2005-03-23 2880 2880 2820 2845 119200 2845
2005-03-24 2850 2860 2805 2810 53500 2810
2005-03-25 2850 2850 2805 2815 51800 2815
2005-03-28 2850 2860 2840 2850 26700 2850
2005-03-29 2840 2840 2775 2780 92700 2780
2005-03-30 2785 2795 2770 2785 65200 2785
2005-03-31 2810 2855 2805 2830 117600 2830
2005-04-01 2860 2860 2820 2840 74300 2840
2005-04-04 2840 2840 2815 2835 65900 2835
2005-04-05 2845 2890 2830 2875 46000 2875
2005-04-06 2880 2895 2865 2880 55400 2880
2005-04-07 2885 2910 2860 2870 81100 2870
2005-04-08 2860 2870 2835 2840 91000 2840
2005-04-11 2825 2840 2805 2815 69200 2815
2005-04-12 2830 2850 2815 2840 59400 2840
2005-04-13 2840 2850 2810 2825 75400 2825
2005-04-14 2820 2820 2790 2820 36500 2820
2005-04-15 2840 2840 2775 2810 106400 2810
2005-04-18 2755 2770 2665 2700 100400 2700
2005-04-19 2700 2760 2700 2730 52000 2730
2005-04-20 2735 2800 2735 2770 62400 2770
2005-04-21 2730 2740 2705 2740 54300 2740
2005-04-22 2795 2795 2770 2785 78000 2785
2005-04-25 2795 2795 2750 2780 118900 2780
2005-04-26 2715 2740 2675 2710 126500 2710
2005-04-27 2730 2735 2700 2730 65800 2730
2005-04-28 2735 2740 2715 2740 84200 2740
2005-05-02 2755 2810 2745 2805 81600 2805
2005-05-06 2775 2790 2730 2745 148000 2745
2005-05-09 2760 2830 2755 2830 124400 2830
2005-05-10 2820 2835 2785 2795 50900 2795
2005-05-11 2795 2805 2780 2800 67900 2800
2005-05-12 2770 2780 2745 2745 81600 2745
2005-05-13 2745 2765 2740 2745 58600 2745
2005-05-16 2735 2745 2715 2720 57000 2720
2005-05-17 2705 2765 2705 2755 86300 2755
2005-05-18 2700 2715 2645 2665 93400 2665
2005-05-19 2680 2690 2650 2670 116500 2670
2005-05-20 2685 2695 2630 2650 91400 2650
2005-05-23 2670 2735 2665 2725 90500 2725
2005-05-24 2725 2725 2640 2655 98600 2655
2005-05-25 2635 2650 2505 2520 204100 2520
2005-05-26 2515 2535 2475 2515 66200 2515
2005-05-27 2520 2570 2510 2560 66000 2560
2005-05-30 2565 2585 2550 2580 70100 2580
2005-05-31 2585 2600 2560 2585 100100 2585
2005-06-01 2585 2615 2585 2610 40600 2610
2005-06-02 2615 2635 2605 2615 63100 2615
2005-06-03 2615 2700 2570 2700 71900 2700
2005-06-06 2665 2665 2645 2665 44100 2665
2005-06-07 2635 2670 2630 2670 50200 2670
2005-06-08 2680 2680 2660 2680 38700 2680
2005-06-09 2670 2680 2660 2675 52400 2675
2005-06-10 2690 2710 2680 2700 86700 2700
2005-06-13 2700 2705 2635 2645 73700 2645
2005-06-14 2685 2700 2650 2670 54800 2670
2005-06-15 2700 2790 2700 2780 159300 2780
2005-06-16 2795 2795 2765 2770 66000 2770
2005-06-17 2780 2820 2780 2810 68100 2810
2005-06-20 2800 2835 2790 2835 45200 2835
2005-06-21 2830 2860 2825 2850 67100 2850
2005-06-22 2830 2880 2815 2875 67300 2875
2005-06-23 2900 3140 2900 3070 483200 3070
2005-06-24 3020 3060 2980 3040 184600 3040
2005-06-27 2960 3040 2950 3010 117700 3010
2005-06-28 3050 3050 3000 3030 94600 3030
2005-06-29 3050 3100 3050 3090 145000 3090
2005-06-30 3070 3070 2980 3000 97100 3000
2005-07-01 2950 3030 2950 2985 47700 2985
2005-07-04 3010 3050 2995 3050 33400 3050
2005-07-05 3060 3100 3000 3000 78600 3000
2005-07-06 2990 3070 2980 3070 37200 3070
2005-07-07 3090 3110 3030 3080 95800 3080
2005-07-08 3030 3070 2985 2995 37900 2995
2005-07-11 3000 3010 2985 2995 23500 2995
2005-07-12 3010 3080 2960 3060 48000 3060
2005-07-13 3010 3120 2995 3110 100500 3110
2005-07-14 3080 3120 3070 3110 53400 3110
2005-07-15 3060 3090 2990 3020 78600 3020
2005-07-19 2985 3030 2930 2960 160200 2960
2005-07-20 2950 3020 2950 2995 55000 2995
2005-07-21 3000 3050 2995 3040 46700 3040
2005-07-22 3040 3040 2960 2980 49800 2980
2005-07-25 3000 3000 2920 2955 103900 2955
2005-07-26 2915 2945 2875 2875 63400 2875
2005-07-27 2875 2965 2875 2960 64300 2960
2005-07-28 3040 3140 3000 3090 144000 3090
2005-07-29 3040 3060 2990 2990 89900 2990
2005-08-01 2950 2980 2910 2950 84400 2950
2005-08-02 2965 2965 2915 2915 44600 2915
2005-08-03 2990 3080 2985 3020 120900 3020
2005-08-04 3060 3100 3000 3020 169700 3020
2005-08-05 2960 3010 2960 2965 68000 2965
2005-08-08 2925 2990 2905 2990 51600 2990
2005-08-09 2955 3120 2955 3100 55500 3100
2005-08-10 3100 3150 3050 3060 51000 3060
2005-08-11 3100 3150 3040 3120 33700 3120
2005-08-12 3120 3120 3070 3100 14000 3100
2005-08-15 3090 3090 3000 3000 27100 3000
2005-08-16 3020 3040 2955 2975 76200 2975
2005-08-17 2980 2980 2930 2930 58800 2930
2005-08-18 2970 3010 2965 3010 86700 3010
2005-08-19 2990 2990 2945 2985 70600 2985
2005-08-22 2980 3000 2965 2990 22300 2990
2005-08-23 3020 3050 3000 3010 39900 3010
2005-08-24 3050 3050 2985 3040 18600 3040
2005-08-25 3050 3080 3020 3080 47200 3080
2005-08-26 3100 3110 3080 3110 31700 3110
2005-08-29 3110 3110 3040 3080 24100 3080
2005-08-30 3090 3120 3070 3100 21300 3100
2005-08-31 3100 3160 3090 3130 98300 3130
2005-09-01 3130 3200 3130 3180 60000 3180
2005-09-02 3200 3310 3180 3230 68300 3230
2005-09-05 3240 3310 3240 3280 37400 3280
2005-09-06 3260 3310 3230 3280 52300 3280
2005-09-07 3320 3320 3260 3290 48300 3290
2005-09-08 3320 3320 3250 3320 45300 3320
2005-09-09 3280 3290 3140 3210 218500 3210
2005-09-12 3220 3270 3220 3270 80200 3270
2005-09-13 3260 3280 3220 3270 82400 3270
2005-09-14 3270 3290 3230 3290 51600 3290
2005-09-15 3300 3310 3210 3230 55600 3230
2005-09-16 3250 3250 3190 3210 25700 3210
2005-09-20 3160 3230 3160 3220 27000 3220
2005-09-21 3220 3240 3210 3220 26300 3220
2005-09-22 3190 3190 3140 3180 33000 3180
2005-09-26 3190 3280 3180 3240 88000 3240
2005-09-27 3240 3240 3160 3210 64900 3210
2005-09-28 3210 3230 3160 3220 60600 3220
2005-09-29 3150 3180 3060 3140 69100 3140
2005-09-30 3120 3140 3080 3100 46200 3100
2005-10-03 3050 3100 3040 3080 46700 3080
2005-10-04 3030 3180 3010 3160 86700 3160
2005-10-05 3140 3160 3050 3050 61600 3050
2005-10-06 3020 3040 2960 2960 77300 2960
2005-10-07 2950 2960 2895 2910 74000 2910
2005-10-11 2910 2920 2845 2885 110900 2885
2005-10-12 2925 2935 2875 2875 86900 2875
2005-10-13 2860 2880 2800 2840 99300 2840
2005-10-14 2835 2860 2785 2800 67400 2800
2005-10-17 2830 2860 2770 2825 270400 2825
2005-10-18 2835 2850 2765 2795 126900 2795
2005-10-19 2790 2800 2765 2775 72100 2775
2005-10-20 2805 2890 2800 2875 208400 2875
2005-10-21 2855 2920 2850 2905 149500 2905
2005-10-24 2940 2960 2820 2850 184800 2850
2005-10-25 2850 2870 2790 2790 118800 2790
2005-10-26 2790 2795 2710 2725 190000 2725
2005-10-27 2710 2720 2660 2675 162800 2675
2005-10-28 2700 2740 2670 2740 102400 2740
2005-10-31 2760 2805 2760 2770 79800 2770
2005-11-01 2770 2825 2770 2820 57300 2820
2005-11-02 2820 2825 2790 2795 46900 2795
2005-11-04 2825 2880 2820 2875 80600 2875
2005-11-07 2880 2900 2855 2880 79900 2880
2005-11-08 2910 2910 2840 2840 49700 2840
2005-11-09 2865 2885 2855 2860 44100 2860
2005-11-10 2865 2895 2845 2870 34100 2870
2005-11-11 2870 2870 2835 2845 36600 2845
2005-11-14 2825 2850 2825 2835 36500 2835
2005-11-15 2815 2820 2780 2790 75700 2790
2005-11-16 2830 2840 2785 2840 73200 2840
2005-11-17 2875 2915 2825 2890 119700 2890
2005-11-18 2920 3010 2910 3010 168800 3010
2005-11-21 3050 3150 3050 3140 316100 3140
2005-11-22 3130 3140 3010 3010 138600 3010
2005-11-24 3050 3170 3050 3150 175500 3150
2005-11-25 3140 3160 3110 3120 138500 3120
2005-11-28 3180 3210 3170 3200 96600 3200
2005-11-29 3180 3190 3140 3160 155200 3160
2005-11-30 3190 3230 3190 3200 96900 3200
2005-12-01 3200 3240 3200 3230 44500 3230
2005-12-02 3250 3280 3240 3240 76600 3240
2005-12-05 3260 3280 3200 3240 61900 3240
2005-12-06 3180 3230 3140 3140 47700 3140
2005-12-07 3120 3230 3120 3220 130200 3220
2005-12-08 3210 3220 3130 3150 42200 3150
2005-12-09 3180 3190 3120 3140 53800 3140
2005-12-12 3150 3190 3090 3090 31200 3090
2005-12-13 3100 3150 3100 3150 46100 3150
2005-12-14 3200 3200 3110 3110 58100 3110
2005-12-15 3180 3180 3060 3070 79800 3070
2005-12-16 3040 3120 3030 3080 43300 3080
2005-12-19 3040 3180 3010 3180 56100 3180
2005-12-20 3200 3280 3180 3260 137400 3260
2005-12-21 3290 3300 3210 3280 76600 3280
2005-12-22 3220 3250 3140 3170 47600 3170
2005-12-26 3190 3250 3170 3190 62000 3190
2005-12-27 3210 3340 3210 3270 105100 3270
2005-12-28 3280 3320 3270 3310 88800 3310
2005-12-29 3360 3370 3320 3350 44900 3350
2005-12-30 3380 3380 3280 3280 26100 3280


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。