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
2007-01-04 1927 1945 1923 1930 57900 1930
2007-01-05 1930 1949 1924 1936 59100 1936
2007-01-09 1955 1998 1952 1996 187400 1996
2007-01-10 1966 1981 1920 1969 110000 1969
2007-01-11 1969 1973 1915 1931 114600 1931
2007-01-12 1921 1975 1905 1956 94000 1956
2007-01-15 1961 2030 1961 2025 141500 2025
2007-01-16 2020 2050 2010 2040 107600 2040
2007-01-17 2050 2050 1990 2015 155500 2015
2007-01-18 2030 2040 1993 2035 174300 2035
2007-01-19 2030 2040 2010 2035 119000 2035
2007-01-22 2030 2045 2000 2015 57600 2015
2007-01-23 2020 2085 2005 2080 120400 2080
2007-01-24 2080 2080 2000 2010 64500 2010
2007-01-25 2020 2030 1985 1986 45300 1986
2007-01-26 1980 2100 1966 2050 148400 2050
2007-01-29 2070 2080 2025 2050 187800 2050
2007-01-30 2065 2075 2045 2050 209700 2050
2007-01-31 2040 2080 2020 2065 205100 2065
2007-02-01 2065 2140 2055 2110 357300 2110
2007-02-02 2125 2140 2100 2125 151100 2125
2007-02-05 2135 2145 2105 2105 138200 2105
2007-02-06 2135 2150 2120 2125 83800 2125
2007-02-07 2100 2100 2040 2055 175900 2055
2007-02-08 2050 2070 2030 2035 214800 2035
2007-02-09 1995 2045 1988 2025 213500 2025
2007-02-13 2005 2065 2005 2030 107100 2030
2007-02-14 2030 2050 2015 2015 50000 2015
2007-02-15 2015 2085 2015 2085 163200 2085
2007-02-16 2040 2070 2025 2055 109600 2055
2007-02-19 2040 2050 2010 2025 96400 2025
2007-02-20 2020 2040 2000 2025 95100 2025
2007-02-21 2015 2040 2005 2030 88900 2030
2007-02-22 2050 2080 2035 2070 121900 2070
2007-02-23 2085 2100 2055 2080 89700 2080
2007-02-26 2085 2085 2035 2060 83900 2060
2007-02-27 2065 2065 2020 2060 143800 2060
2007-02-28 1860 1997 1860 1997 121200 1997
2007-03-01 2000 2005 1963 1996 140600 1996
2007-03-02 1980 1981 1951 1971 110000 1971
2007-03-05 1913 1965 1887 1887 195300 1887
2007-03-06 1881 1984 1881 1928 95800 1928
2007-03-07 2045 2045 1980 1988 164600 1988
2007-03-08 1990 2020 1983 2010 86300 2010
2007-03-09 2000 2020 1985 1998 183200 1998
2007-03-12 1985 2005 1971 1978 75300 1978
2007-03-13 2000 2005 1957 1961 62600 1961
2007-03-14 1931 1945 1913 1918 99200 1918
2007-03-15 1923 1960 1902 1927 223000 1927
2007-03-16 1927 1956 1925 1932 103600 1932
2007-03-19 1930 1950 1910 1922 134700 1922
2007-03-20 1922 1954 1915 1944 91300 1944
2007-03-22 1997 2000 1964 1982 83800 1982
2007-03-23 1989 1989 1942 1953 80700 1953
2007-03-26 1950 1988 1930 1971 75500 1971
2007-03-27 1969 1969 1910 1928 78500 1928
2007-03-28 1932 1966 1929 1948 121200 1948
2007-03-29 1947 1947 1886 1897 181200 1897
2007-03-30 1927 1940 1910 1921 65500 1921
2007-04-02 1940 1949 1884 1893 87900 1893
2007-04-03 1900 1916 1882 1887 45600 1887
2007-04-04 1887 1887 1855 1873 191300 1873
2007-04-05 1890 1916 1880 1899 163800 1899
2007-04-06 1900 1902 1870 1881 73200 1881
2007-04-09 1886 1917 1885 1905 124800 1905
2007-04-10 1878 1893 1867 1885 121000 1885
2007-04-11 1900 1915 1863 1878 142500 1878
2007-04-12 1882 1920 1882 1913 261500 1913
2007-04-13 1920 1930 1865 1869 155600 1869
2007-04-16 1899 1904 1875 1895 105200 1895
2007-04-17 1898 1910 1845 1851 76800 1851
2007-04-18 1845 1893 1842 1881 89500 1881
2007-04-19 1880 1882 1839 1847 48100 1847
2007-04-20 1879 1900 1875 1888 86300 1888
2007-04-23 1900 1904 1892 1901 58600 1901
2007-04-24 1895 1896 1871 1882 50500 1882
2007-04-25 1852 1853 1826 1843 123100 1843
2007-04-26 1830 1844 1783 1796 147700 1796
2007-04-27 1805 1806 1725 1755 238800 1755
2007-05-01 1760 1777 1750 1767 201400 1767
2007-05-02 1758 1759 1706 1707 314200 1707
2007-05-07 1735 1736 1710 1714 205100 1714
2007-05-08 1714 1726 1707 1710 153700 1710
2007-05-09 1710 1721 1710 1714 159600 1714
2007-05-10 1713 1717 1669 1680 251900 1680
2007-05-11 1689 1690 1650 1662 186600 1662
2007-05-14 1680 1691 1662 1665 91600 1665
2007-05-15 1665 1671 1625 1628 104900 1628
2007-05-16 1630 1660 1630 1651 89500 1651
2007-05-17 1676 1707 1656 1697 119500 1697
2007-05-18 1667 1681 1661 1673 131100 1673
2007-05-21 1685 1685 1651 1663 62300 1663
2007-05-22 1653 1670 1640 1664 157500 1664
2007-05-23 1664 1686 1662 1682 123100 1682
2007-05-24 1663 1690 1649 1680 95200 1680
2007-05-25 1662 1670 1646 1652 155900 1652
2007-05-28 1661 1673 1650 1666 85500 1666
2007-05-29 1679 1679 1659 1659 41800 1659
2007-05-30 1661 1666 1651 1653 127900 1653
2007-05-31 1655 1679 1655 1674 92800 1674
2007-06-01 1667 1679 1664 1664 49300 1664
2007-06-04 1670 1692 1662 1670 124500 1670
2007-06-05 1670 1710 1670 1708 95600 1708
2007-06-06 1711 1746 1702 1746 110200 1746
2007-06-07 1751 1759 1727 1747 165600 1747
2007-06-08 1717 1747 1706 1746 177400 1746
2007-06-11 1753 1759 1736 1758 85100 1758
2007-06-12 1753 1755 1740 1740 121100 1740
2007-06-13 1718 1730 1706 1721 155100 1721
2007-06-14 1735 1749 1722 1748 59500 1748
2007-06-15 1750 1785 1750 1784 71200 1784
2007-06-18 1800 1810 1791 1799 140900 1799
2007-06-19 1800 1848 1800 1841 122700 1841
2007-06-20 1850 1869 1820 1863 112400 1863
2007-06-21 1861 1877 1832 1865 132100 1865
2007-06-22 1878 1917 1874 1893 196100 1893
2007-06-25 1895 1933 1895 1895 173300 1895
2007-06-26 1894 1894 1840 1851 183100 1851
2007-06-27 1900 1935 1889 1921 210500 1921
2007-06-28 1949 2000 1936 1998 230000 1998
2007-06-29 1999 2020 1975 2020 178400 2020
2007-07-02 2025 2045 1988 2025 99000 2025
2007-07-03 2020 2030 2015 2030 71200 2030
2007-07-04 2030 2030 1986 1989 86400 1989
2007-07-05 1989 2015 1983 2000 48300 2000
2007-07-06 2005 2040 1990 2030 99200 2030
2007-07-09 2035 2035 2010 2015 22100 2015
2007-07-10 2000 2010 1994 2005 29000 2005
2007-07-11 1999 2010 1983 1985 75900 1985
2007-07-12 1990 1993 1966 1980 75500 1980
2007-07-13 1984 1993 1969 1970 36600 1970
2007-07-17 1971 1984 1968 1980 64000 1980
2007-07-18 1979 1980 1953 1957 37000 1957
2007-07-19 1950 1964 1920 1955 63000 1955
2007-07-20 1955 1955 1885 1899 61300 1899
2007-07-23 1839 1898 1838 1875 68900 1875
2007-07-24 1870 1940 1870 1908 82900 1908
2007-07-25 1898 1910 1871 1890 72000 1890
2007-07-26 1869 1933 1869 1869 71400 1869
2007-07-27 1845 1845 1753 1780 139000 1780
2007-07-30 1765 1827 1731 1804 147400 1804
2007-07-31 1806 1834 1784 1825 99200 1825
2007-08-01 1826 1860 1802 1812 110300 1812
2007-08-02 1813 1842 1792 1824 170900 1824
2007-08-03 1821 1838 1806 1815 111800 1815
2007-08-06 1813 1837 1801 1817 65800 1817
2007-08-07 1818 1830 1800 1805 86600 1805
2007-08-08 1810 1875 1810 1868 184400 1868
2007-08-09 1900 1960 1862 1945 279400 1945
2007-08-10 1879 1940 1820 1850 189900 1850
2007-08-13 1831 1851 1712 1744 211200 1744
2007-08-14 1745 1745 1672 1707 105600 1707
2007-08-15 1682 1696 1671 1676 91600 1676
2007-08-16 1674 1680 1621 1658 139100 1658
2007-08-17 1648 1664 1591 1595 109000 1595
2007-08-20 1652 1653 1612 1648 96000 1648
2007-08-21 1652 1652 1604 1621 151600 1621
2007-08-22 1638 1663 1616 1625 113300 1625
2007-08-23 1631 1685 1628 1685 62300 1685
2007-08-24 1685 1685 1626 1635 155600 1635
2007-08-27 1665 1666 1635 1660 70200 1660
2007-08-28 1676 1693 1652 1683 64800 1683
2007-08-29 1660 1660 1627 1645 77800 1645
2007-08-30 1646 1662 1633 1655 104700 1655
2007-08-31 1660 1671 1630 1671 149000 1671
2007-09-03 1721 1744 1697 1720 44600 1720
2007-09-04 1719 1765 1705 1761 64200 1761
2007-09-05 1731 1732 1673 1678 78300 1678
2007-09-06 1661 1703 1644 1665 81100 1665
2007-09-07 1665 1665 1628 1639 178100 1639
2007-09-10 1621 1635 1600 1609 100800 1609
2007-09-11 1599 1604 1567 1584 101000 1584
2007-09-12 1605 1605 1545 1558 96900 1558
2007-09-13 1559 1559 1511 1530 61200 1530
2007-09-14 1510 1519 1496 1505 85100 1505
2007-09-18 1499 1509 1483 1497 90600 1497
2007-09-19 1510 1519 1499 1507 66600 1507
2007-09-20 1510 1512 1490 1500 64800 1500
2007-09-21 1500 1500 1466 1479 45300 1479
2007-09-25 1451 1472 1433 1446 57100 1446
2007-09-26 1440 1480 1440 1477 46900 1477
2007-09-27 1497 1499 1447 1479 106400 1479
2007-09-28 1496 1499 1475 1478 69400 1478
2007-10-01 1498 1510 1482 1485 85000 1485
2007-10-02 1515 1520 1506 1512 129900 1512
2007-10-03 1512 1516 1477 1504 126100 1504
2007-10-04 1501 1503 1485 1486 104300 1486
2007-10-05 1499 1499 1480 1481 48000 1481
2007-10-09 1495 1510 1492 1497 61300 1497
2007-10-10 1505 1545 1495 1499 175000 1499
2007-10-11 1500 1512 1492 1500 149700 1500
2007-10-12 1500 1517 1492 1492 110100 1492
2007-10-15 1495 1517 1478 1487 65200 1487
2007-10-16 1483 1484 1461 1470 114000 1470
2007-10-17 1470 1484 1452 1452 68900 1452
2007-10-18 1451 1477 1445 1470 54200 1470
2007-10-19 1465 1470 1410 1418 71800 1418
2007-10-22 1346 1358 1318 1330 209900 1330
2007-10-23 1320 1320 1206 1216 269100 1216
2007-10-24 1239 1239 1212 1226 204600 1226
2007-10-25 1225 1230 1185 1188 136500 1188
2007-10-26 1186 1186 1127 1144 148200 1144
2007-10-29 1177 1198 1154 1180 187800 1180
2007-10-30 1178 1178 1116 1125 211700 1125
2007-10-31 1126 1150 1112 1146 185700 1146
2007-11-01 1199 1248 1180 1234 225700 1234
2007-11-02 1210 1289 1200 1280 263100 1280
2007-11-05 1299 1310 1288 1300 193700 1300
2007-11-06 1295 1320 1266 1300 164200 1300
2007-11-07 1290 1313 1279 1306 202400 1306
2007-11-08 1261 1319 1256 1297 186300 1297
2007-11-09 1295 1297 1260 1275 162300 1275
2007-11-12 1260 1270 1255 1261 95500 1261
2007-11-13 1260 1300 1258 1281 113400 1281
2007-11-14 1301 1301 1264 1276 70800 1276
2007-11-15 1265 1279 1256 1268 41100 1268
2007-11-16 1260 1274 1252 1261 127200 1261
2007-11-19 1261 1277 1249 1270 77300 1270
2007-11-20 1258 1265 1230 1254 140000 1254
2007-11-21 1261 1280 1255 1260 59600 1260
2007-11-22 1260 1293 1260 1279 66800 1279
2007-11-26 1200 1314 1182 1301 136600 1301
2007-11-27 1270 1301 1260 1298 152600 1298
2007-11-28 1320 1324 1293 1324 72700 1324
2007-11-29 1325 1356 1320 1348 120900 1348
2007-11-30 1348 1360 1341 1341 70900 1341
2007-12-03 1342 1366 1341 1366 81500 1366
2007-12-04 1370 1370 1317 1322 92200 1322
2007-12-05 1302 1333 1280 1298 120800 1298
2007-12-06 1338 1379 1318 1379 61300 1379
2007-12-07 1382 1383 1364 1370 93300 1370
2007-12-10 1365 1368 1275 1314 93500 1314
2007-12-11 1301 1323 1277 1280 66400 1280
2007-12-12 1279 1350 1273 1342 80500 1342
2007-12-13 1323 1339 1289 1289 115300 1289
2007-12-14 1313 1339 1311 1323 80400 1323
2007-12-17 1283 1318 1269 1269 87700 1269
2007-12-18 1270 1288 1265 1276 37900 1276
2007-12-19 1270 1280 1262 1272 98400 1272
2007-12-20 1271 1271 1229 1239 80200 1239
2007-12-21 1219 1276 1211 1250 100800 1250
2007-12-25 1260 1270 1225 1239 43400 1239
2007-12-26 1239 1318 1239 1298 68000 1298
2007-12-27 1275 1290 1260 1263 26400 1263
2007-12-28 1263 1263 1225 1227 16100 1227


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。