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
2006-01-04 3300 3360 3300 3360 17700 3360
2006-01-05 3430 3610 3420 3570 97800 3570
2006-01-06 3590 3690 3530 3620 66700 3620
2006-01-10 3660 3680 3590 3590 50800 3590
2006-01-11 3590 3610 3350 3520 67400 3520
2006-01-12 3520 3590 3390 3520 138300 3520
2006-01-13 3550 3600 3480 3480 61200 3480
2006-01-16 3460 3490 3410 3430 44200 3430
2006-01-17 3400 3450 3280 3280 79200 3280
2006-01-18 3380 3380 3080 3210 123500 3210
2006-01-19 3260 3350 2925 3030 320000 3030
2006-01-20 3050 3110 2745 2760 566900 2760
2006-01-23 2840 3010 2840 2930 586600 2930
2006-01-24 2930 3030 2910 2985 387800 2985
2006-01-25 3010 3120 2930 2950 421400 2950
2006-01-26 3030 3100 2990 3090 183800 3090
2006-01-27 3130 3200 3050 3120 337600 3120
2006-01-30 3200 3200 3120 3130 157400 3130
2006-01-31 3140 3140 3100 3120 80900 3120
2006-02-01 3090 3090 3010 3030 118300 3030
2006-02-02 3040 3060 2880 2950 270200 2950
2006-02-03 2910 2975 2870 2965 168800 2965
2006-02-06 3000 3000 2925 2945 133900 2945
2006-02-07 2960 2990 2940 2985 122800 2985
2006-02-08 2990 3020 2960 2965 82900 2965
2006-02-09 3020 3020 2970 2995 83000 2995
2006-02-10 2995 3010 2960 2965 75900 2965
2006-02-13 2965 2965 2815 2850 107900 2850
2006-02-14 2810 2900 2770 2845 177600 2845
2006-02-15 2885 2890 2825 2850 113700 2850
2006-02-16 2830 2875 2810 2835 70000 2835
2006-02-17 2835 2905 2825 2830 139700 2830
2006-02-20 2830 2860 2810 2830 153000 2830
2006-02-21 2830 2835 2765 2830 150600 2830
2006-02-22 2850 2930 2830 2875 209400 2875
2006-02-23 2880 2950 2875 2910 109900 2910
2006-02-24 2910 2940 2890 2900 90800 2900
2006-02-27 2905 3030 2905 2955 132800 2955
2006-02-28 2995 3030 2975 2985 134700 2985
2006-03-01 2980 3020 2960 2995 78000 2995
2006-03-02 3030 3030 2980 2985 56600 2985
2006-03-03 2970 3010 2955 2965 127400 2965
2006-03-06 2985 2985 2915 2955 120400 2955
2006-03-07 2955 2965 2915 2930 103400 2930
2006-03-08 2900 2930 2840 2840 91900 2840
2006-03-09 2845 2900 2835 2845 117500 2845
2006-03-10 2845 2855 2830 2835 175500 2835
2006-03-13 2855 2895 2845 2855 195400 2855
2006-03-14 2840 2855 2785 2805 230800 2805
2006-03-15 2820 2830 2785 2785 160200 2785
2006-03-16 2785 2810 2775 2795 184600 2795
2006-03-17 2780 2785 2760 2770 138800 2770
2006-03-20 2780 2810 2770 2795 112700 2795
2006-03-22 2815 2820 2780 2780 110700 2780
2006-03-23 2785 2790 2735 2740 233400 2740
2006-03-24 2750 2765 2735 2750 162000 2750
2006-03-27 2745 2745 2685 2690 316900 2690
2006-03-28 2660 2710 2635 2670 397700 2670
2006-03-29 2720 2815 2710 2785 487500 2785
2006-03-30 2850 2850 2810 2810 250400 2810
2006-03-31 2850 2890 2830 2860 202400 2860
2006-04-03 2890 2935 2875 2910 203600 2910
2006-04-04 2910 2910 2860 2880 157500 2880
2006-04-05 2870 2870 2685 2700 923200 2700
2006-04-06 2735 2780 2705 2780 347100 2780
2006-04-07 2780 2785 2725 2750 318000 2750
2006-04-10 2760 2760 2725 2735 219000 2735
2006-04-11 2740 2745 2705 2715 294800 2715
2006-04-12 2710 2715 2655 2675 421700 2675
2006-04-13 2700 2715 2680 2710 233400 2710
2006-04-14 2705 2710 2685 2690 156400 2690
2006-04-17 2710 2710 2650 2660 195700 2660
2006-04-18 2660 2665 2635 2650 170000 2650
2006-04-19 2680 2685 2635 2635 137000 2635
2006-04-20 2670 2765 2660 2750 598000 2750
2006-04-21 2740 2820 2720 2815 462000 2815
2006-04-24 2810 2810 2545 2565 686400 2565
2006-04-25 2580 2595 2525 2540 425600 2540
2006-04-26 2550 2560 2530 2540 236800 2540
2006-04-27 2530 2545 2470 2480 407500 2480
2006-04-28 2480 2500 2435 2500 286700 2500
2006-05-01 2480 2480 2435 2440 242300 2440
2006-05-02 2420 2490 2410 2485 255700 2485
2006-05-08 2520 2525 2450 2455 124100 2455
2006-05-09 2450 2465 2425 2435 171600 2435
2006-05-10 2420 2425 2375 2380 260100 2380
2006-05-11 2340 2375 2340 2360 157200 2360
2006-05-12 2370 2370 2330 2335 164600 2335
2006-05-15 2335 2380 2325 2360 92100 2360
2006-05-16 2400 2400 2270 2305 165400 2305
2006-05-17 2310 2350 2275 2340 125800 2340
2006-05-18 2300 2305 2270 2300 86900 2300
2006-05-19 2280 2340 2280 2330 79600 2330
2006-05-22 2330 2385 2330 2355 183500 2355
2006-05-23 2300 2340 2290 2295 129800 2295
2006-05-24 2295 2330 2285 2330 104100 2330
2006-05-25 2335 2345 2285 2305 58600 2305
2006-05-26 2335 2340 2305 2335 83500 2335
2006-05-29 2345 2360 2320 2330 129000 2330
2006-05-30 2335 2350 2320 2325 83400 2325
2006-05-31 2310 2335 2280 2290 86100 2290
2006-06-01 2310 2335 2285 2305 113800 2305
2006-06-02 2280 2310 2215 2310 113200 2310
2006-06-05 2280 2330 2270 2320 81700 2320
2006-06-06 2280 2300 2275 2275 114300 2275
2006-06-07 2270 2295 2250 2250 166300 2250
2006-06-08 2215 2230 2155 2185 290100 2185
2006-06-09 2145 2215 2125 2185 268600 2185
2006-06-12 2140 2195 2140 2190 120800 2190
2006-06-13 2150 2210 2145 2170 123600 2170
2006-06-14 2130 2175 2115 2125 177300 2125
2006-06-15 2135 2155 2130 2145 103800 2145
2006-06-16 2170 2240 2165 2230 155800 2230
2006-06-19 2230 2265 2210 2245 83700 2245
2006-06-20 2230 2230 2160 2195 113600 2195
2006-06-21 2160 2185 2155 2170 88000 2170
2006-06-22 2175 2215 2170 2195 58100 2195
2006-06-23 2190 2190 2150 2165 66700 2165
2006-06-26 2160 2190 2160 2185 42100 2185
2006-06-27 2210 2210 2180 2185 33200 2185
2006-06-28 2180 2195 2170 2180 42400 2180
2006-06-29 2165 2175 2160 2160 95500 2160
2006-06-30 2190 2220 2180 2205 112600 2205
2006-07-03 2200 2230 2200 2205 56800 2205
2006-07-04 2220 2230 2120 2135 372200 2135
2006-07-05 2130 2130 2085 2095 198700 2095
2006-07-06 2095 2095 2005 2005 205300 2005
2006-07-07 2045 2045 1945 1965 348600 1965
2006-07-10 1935 1936 1857 1918 537100 1918
2006-07-11 1915 1915 1870 1890 255900 1890
2006-07-12 1902 1903 1823 1844 230500 1844
2006-07-13 1840 1910 1828 1883 234700 1883
2006-07-14 1870 1870 1827 1837 155900 1837
2006-07-18 1830 1830 1768 1787 145800 1787
2006-07-19 1757 1828 1754 1798 256900 1798
2006-07-20 1845 1846 1800 1815 137400 1815
2006-07-21 1790 1883 1790 1856 180500 1856
2006-07-24 1880 1891 1837 1882 138000 1882
2006-07-25 1891 1934 1865 1931 216100 1931
2006-07-26 1935 1941 1865 1865 232300 1865
2006-07-27 1857 1885 1827 1870 366100 1870
2006-07-28 1870 1898 1858 1898 99100 1898
2006-07-31 1924 1924 1879 1909 185000 1909
2006-08-01 1918 1940 1900 1924 102700 1924
2006-08-02 1921 1931 1902 1927 64800 1927
2006-08-03 1933 1940 1903 1903 48100 1903
2006-08-04 1902 1908 1871 1875 103700 1875
2006-08-07 1876 1886 1838 1838 156300 1838
2006-08-08 1830 1851 1827 1839 124200 1839
2006-08-09 1830 1842 1790 1842 162300 1842
2006-08-10 1836 1844 1822 1843 31400 1843
2006-08-11 1843 1865 1842 1858 49100 1858
2006-08-14 1860 1885 1847 1882 41500 1882
2006-08-15 1882 1911 1871 1895 58700 1895
2006-08-16 1919 1919 1893 1905 62300 1905
2006-08-17 1907 1930 1907 1921 65800 1921
2006-08-18 1919 1960 1915 1955 84000 1955
2006-08-21 2095 2095 2020 2030 175600 2030
2006-08-22 2040 2050 2005 2015 52500 2015
2006-08-23 2020 2070 2020 2065 124400 2065
2006-08-24 2050 2065 2025 2060 69200 2060
2006-08-25 2045 2055 2035 2045 16600 2045
2006-08-28 2045 2060 2035 2040 45100 2040
2006-08-29 2070 2070 1968 1990 95800 1990
2006-08-30 1992 1998 1954 1962 54700 1962
2006-08-31 1964 2010 1962 2000 75400 2000
2006-09-01 2015 2120 2015 2120 125800 2120
2006-09-04 2150 2165 2120 2165 169500 2165
2006-09-05 2130 2145 2090 2110 90700 2110
2006-09-06 2150 2150 2095 2100 107900 2100
2006-09-07 2075 2090 2055 2055 102500 2055
2006-09-08 2030 2035 2015 2015 130800 2015
2006-09-11 2015 2030 2010 2010 61200 2010
2006-09-12 2010 2015 1922 1930 147800 1930
2006-09-13 1960 2000 1938 1940 78900 1940
2006-09-14 1950 1961 1945 1950 19900 1950
2006-09-15 1950 1960 1935 1945 21000 1945
2006-09-19 1930 1950 1906 1907 58300 1907
2006-09-20 1907 1949 1900 1932 122400 1932
2006-09-21 1932 1960 1930 1952 97200 1952
2006-09-22 1945 1959 1899 1899 116200 1899
2006-09-25 1899 1914 1872 1912 42800 1912
2006-09-26 1915 1920 1870 1870 60600 1870
2006-09-27 1871 1889 1862 1878 145100 1878
2006-09-28 1879 1917 1879 1917 88900 1917
2006-09-29 1926 1926 1884 1884 149300 1884
2006-10-02 1880 1892 1865 1865 98300 1865
2006-10-03 1867 1867 1838 1841 73600 1841
2006-10-04 1840 1872 1811 1812 104100 1812
2006-10-05 1825 1847 1825 1841 76100 1841
2006-10-06 1838 1841 1800 1806 61800 1806
2006-10-10 1772 1806 1772 1785 106500 1785
2006-10-11 1785 1790 1732 1738 120600 1738
2006-10-12 1700 1719 1672 1680 140700 1680
2006-10-13 1691 1760 1691 1750 113100 1750
2006-10-16 1746 1760 1710 1716 163600 1716
2006-10-17 1710 1749 1695 1701 163700 1701
2006-10-18 1699 1718 1679 1700 101600 1700
2006-10-19 1724 1728 1695 1702 86500 1702
2006-10-20 1697 1720 1697 1702 50100 1702
2006-10-23 1690 1699 1675 1682 105900 1682
2006-10-24 1683 1692 1674 1674 75700 1674
2006-10-25 1672 1678 1644 1655 141000 1655
2006-10-26 1635 1680 1612 1653 238400 1653
2006-10-27 1645 1648 1619 1621 136100 1621
2006-10-30 1635 1640 1620 1628 165400 1628
2006-10-31 1628 1649 1620 1637 126700 1637
2006-11-01 1638 1672 1629 1656 137500 1656
2006-11-02 1661 1691 1660 1686 111900 1686
2006-11-06 1690 1708 1689 1707 105800 1707
2006-11-07 1730 1730 1665 1667 166500 1667
2006-11-08 1670 1680 1648 1648 100000 1648
2006-11-09 1648 1674 1634 1635 145900 1635
2006-11-10 1621 1640 1614 1617 253300 1617
2006-11-13 1612 1622 1612 1618 80300 1618
2006-11-14 1625 1688 1625 1678 104600 1678
2006-11-15 1689 1695 1673 1693 63900 1693
2006-11-16 1692 1697 1656 1669 170200 1669
2006-11-17 1669 1677 1660 1660 78100 1660
2006-11-20 1660 1666 1612 1612 161300 1612
2006-11-21 1614 1639 1612 1613 153200 1613
2006-11-22 1621 1709 1616 1698 158200 1698
2006-11-24 1660 1660 1620 1624 81400 1624
2006-11-27 1624 1713 1621 1707 183800 1707
2006-11-28 1680 1703 1680 1701 116300 1701
2006-11-29 1718 1723 1703 1717 98300 1717
2006-11-30 1730 1759 1721 1752 97400 1752
2006-12-01 1760 1770 1751 1760 62200 1760
2006-12-04 1800 1904 1780 1889 216100 1889
2006-12-05 1890 1890 1824 1854 174700 1854
2006-12-06 1865 1908 1856 1896 178200 1896
2006-12-07 1866 1905 1858 1898 158700 1898
2006-12-08 1899 1911 1885 1888 121200 1888
2006-12-11 1900 1904 1851 1875 150200 1875
2006-12-12 1885 1891 1844 1861 113700 1861
2006-12-13 1832 1875 1832 1849 79900 1849
2006-12-14 1808 1861 1808 1849 76400 1849
2006-12-15 1849 1852 1814 1842 107900 1842
2006-12-18 1844 1900 1844 1900 148200 1900
2006-12-19 1872 1881 1825 1837 97300 1837
2006-12-20 1839 1873 1839 1871 63200 1871
2006-12-21 1850 1891 1850 1891 82100 1891
2006-12-22 1861 1880 1860 1864 89100 1864
2006-12-25 1851 1864 1842 1844 72100 1844
2006-12-26 1845 1884 1845 1878 92300 1878
2006-12-27 1883 1910 1879 1903 98900 1903
2006-12-28 1920 1920 1896 1910 88100 1910
2006-12-29 1920 1926 1891 1920 44300 1920


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。