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
2008-01-04 1247 1250 1210 1216 61200 1216
2008-01-07 1199 1223 1159 1214 71200 1214
2008-01-08 1194 1237 1172 1213 66300 1213
2008-01-09 1173 1220 1168 1212 32000 1212
2008-01-10 1213 1213 1177 1179 31700 1179
2008-01-11 1173 1188 1165 1170 59600 1170
2008-01-15 1130 1163 1096 1096 84900 1096
2008-01-16 916 1081 916 1043 238800 1043
2008-01-17 1011 1049 1003 1037 37900 1037
2008-01-18 1036 1088 1015 1062 37500 1062
2008-01-21 1032 1110 1032 1071 45400 1071
2008-01-22 1051 1094 1009 1022 91500 1022
2008-01-23 1010 1054 983 1028 98900 1028
2008-01-24 1024 1087 1024 1083 36700 1083
2008-01-25 1097 1115 1044 1064 51600 1064
2008-01-28 1104 1154 983 995 56000 995
2008-01-29 1005 1034 991 1019 56500 1019
2008-01-30 1014 1014 985 1000 99000 1000
2008-01-31 1000 1089 1000 1087 79300 1087
2008-02-01 1087 1129 1087 1100 44900 1100
2008-02-04 1131 1171 1121 1169 36200 1169
2008-02-05 1171 1195 1169 1187 61400 1187
2008-02-06 1187 1195 1107 1108 77800 1108
2008-02-07 1110 1130 1044 1083 80700 1083
2008-02-08 1085 1118 1080 1081 31800 1081
2008-02-12 1080 1122 1017 1020 82400 1020
2008-02-13 1050 1074 1039 1045 75600 1045
2008-02-14 1051 1088 1050 1074 145700 1074
2008-02-15 1061 1085 1040 1078 69000 1078
2008-02-18 1085 1094 1061 1061 43100 1061
2008-02-19 1067 1123 1067 1110 50000 1110
2008-02-20 1110 1128 1070 1081 59200 1081
2008-02-21 1087 1148 1086 1123 74800 1123
2008-02-22 1125 1143 1101 1105 60700 1105
2008-02-25 1101 1187 1101 1152 77600 1152
2008-02-26 1150 1178 1123 1125 44200 1125
2008-02-27 1140 1183 1138 1154 53600 1154
2008-02-28 1155 1167 1132 1142 58600 1142
2008-02-29 1142 1174 1132 1133 57600 1133
2008-03-03 1128 1128 1070 1070 46500 1070
2008-03-04 1070 1127 1070 1087 68000 1087
2008-03-05 1107 1127 1094 1107 37900 1107
2008-03-06 1112 1156 1111 1130 41600 1130
2008-03-07 1112 1125 1087 1101 54200 1101
2008-03-10 1101 1118 1025 1034 82300 1034
2008-03-11 1050 1118 1050 1109 60800 1109
2008-03-12 1129 1152 1119 1119 67900 1119
2008-03-13 1119 1142 1083 1086 58900 1086
2008-03-14 1065 1097 1060 1069 69700 1069
2008-03-17 1071 1078 1020 1066 45400 1066
2008-03-18 1066 1100 1050 1064 45100 1064
2008-03-19 1076 1104 1043 1075 40000 1075
2008-03-21 1077 1131 1077 1104 73900 1104
2008-03-24 1104 1113 1061 1080 56600 1080
2008-03-25 1087 1101 1069 1095 45700 1095
2008-03-26 1096 1117 1040 1055 46900 1055
2008-03-27 1066 1078 1046 1061 71000 1061
2008-03-28 1080 1104 1052 1070 109300 1070
2008-03-31 1070 1070 1019 1056 46100 1056
2008-04-01 1069 1070 1031 1049 26500 1049
2008-04-02 1069 1148 1056 1077 143700 1077
2008-04-03 1097 1180 1080 1177 123000 1177
2008-04-04 1180 1300 1177 1190 116000 1190
2008-04-07 1180 1200 1163 1190 85300 1190
2008-04-08 1188 1221 1177 1177 39800 1177
2008-04-09 1219 1257 1214 1254 63600 1254
2008-04-10 1246 1246 1184 1194 56100 1194
2008-04-11 1214 1246 1214 1244 44800 1244
2008-04-14 1198 1268 1198 1255 38100 1255
2008-04-15 1261 1288 1243 1288 65100 1288
2008-04-16 1298 1319 1280 1312 47100 1312
2008-04-17 1317 1331 1296 1312 27500 1312
2008-04-18 1320 1322 1263 1282 34900 1282
2008-04-21 1320 1320 1238 1242 43300 1242
2008-04-22 1233 1279 1232 1273 70700 1273
2008-04-23 1233 1263 1232 1244 23100 1244
2008-04-24 1245 1300 1242 1267 40000 1267
2008-04-25 1247 1279 1113 1124 152500 1124
2008-04-28 1144 1144 1067 1100 182600 1100
2008-04-30 1110 1119 1081 1090 172600 1090
2008-05-01 1090 1094 1076 1084 136300 1084
2008-05-02 1079 1119 1079 1113 90400 1113
2008-05-07 1100 1155 1100 1123 111500 1123
2008-05-08 1127 1189 1127 1162 71800 1162
2008-05-09 1163 1165 1097 1103 129900 1103
2008-05-12 1103 1123 1100 1110 56900 1110
2008-05-13 1115 1122 1083 1090 68300 1090
2008-05-14 1090 1130 1090 1121 80900 1121
2008-05-15 1150 1186 1133 1180 81200 1180
2008-05-16 1180 1196 1111 1134 80100 1134
2008-05-19 1141 1166 1135 1156 49900 1156
2008-05-20 1155 1174 1126 1150 62600 1150
2008-05-21 1160 1180 1160 1173 37000 1173
2008-05-22 1153 1176 1130 1174 46400 1174
2008-05-23 1174 1220 1165 1171 77200 1171
2008-05-26 1208 1210 1193 1193 60200 1193
2008-05-27 1193 1224 1188 1207 52900 1207
2008-05-28 1227 1236 1198 1202 62800 1202
2008-05-29 1258 1258 1211 1223 72200 1223
2008-05-30 1224 1269 1224 1269 58400 1269
2008-06-02 1270 1293 1247 1291 50100 1291
2008-06-03 1253 1276 1211 1215 59700 1215
2008-06-04 1203 1264 1203 1252 33100 1252
2008-06-05 1230 1252 1221 1249 37000 1249
2008-06-06 1270 1276 1252 1270 32300 1270
2008-06-09 1258 1270 1232 1262 44200 1262
2008-06-10 1251 1270 1246 1270 19800 1270
2008-06-11 1270 1297 1251 1296 35200 1296
2008-06-12 1276 1295 1255 1295 39900 1295
2008-06-13 1280 1295 1275 1282 48200 1282
2008-06-16 1302 1349 1298 1335 58800 1335
2008-06-17 1345 1350 1324 1348 41200 1348
2008-06-18 1328 1358 1328 1350 35900 1350
2008-06-19 1355 1368 1305 1305 46000 1305
2008-06-20 1265 1290 1242 1254 42000 1254
2008-06-23 1214 1358 1214 1347 33900 1347
2008-06-24 1296 1319 1277 1281 47900 1281
2008-06-25 1262 1310 1240 1285 37000 1285
2008-06-26 1286 1286 1227 1231 27500 1231
2008-06-27 1215 1222 1100 1181 181100 1181
2008-06-30 1239 1240 1194 1225 37500 1225
2008-07-01 1205 1231 1177 1187 37800 1187
2008-07-02 1188 1188 1140 1149 25500 1149
2008-07-03 1140 1141 1122 1131 11500 1131
2008-07-04 1124 1145 1124 1142 8100 1142
2008-07-07 1182 1182 1133 1160 9200 1160
2008-07-08 1161 1170 1140 1140 17000 1140
2008-07-09 1132 1156 1117 1117 34300 1117
2008-07-10 1109 1112 1093 1100 24200 1100
2008-07-11 1094 1107 1072 1085 26600 1085
2008-07-14 1087 1112 1071 1076 42800 1076
2008-07-15 1070 1071 1045 1051 32900 1051
2008-07-16 1038 1060 1037 1047 18800 1047
2008-07-17 1048 1067 1044 1055 14100 1055
2008-07-18 1085 1085 1051 1052 5900 1052
2008-07-22 1092 1093 1065 1093 13700 1093
2008-07-23 1100 1142 1097 1105 17400 1105
2008-07-24 1145 1145 1103 1105 37300 1105
2008-07-25 1094 1122 1064 1079 23800 1079
2008-07-28 1099 1099 1033 1050 37600 1050
2008-07-29 1055 1079 1040 1055 46700 1055
2008-07-30 1045 1084 1045 1070 45000 1070
2008-07-31 1099 1110 1070 1096 20000 1096
2008-08-01 1116 1116 1072 1085 12100 1085
2008-08-04 1065 1081 1040 1041 19400 1041
2008-08-05 1048 1080 1042 1079 23200 1079
2008-08-06 1067 1141 1066 1120 43100 1120
2008-08-07 1140 1140 1117 1120 9100 1120
2008-08-08 1119 1161 1102 1142 17000 1142
2008-08-11 1150 1177 1150 1170 15200 1170
2008-08-12 1190 1190 1145 1173 12100 1173
2008-08-13 1153 1153 1091 1100 15800 1100
2008-08-14 1080 1101 1072 1080 9200 1080
2008-08-15 1065 1086 1065 1080 6500 1080
2008-08-18 1073 1140 1073 1135 14700 1135
2008-08-19 1090 1116 1068 1084 17600 1084
2008-08-20 1064 1084 1060 1082 19000 1082
2008-08-21 1101 1101 1063 1080 9300 1080
2008-08-22 1093 1110 1056 1110 14100 1110
2008-08-25 1104 1110 1089 1096 9300 1096
2008-08-26 1056 1086 1056 1086 10000 1086
2008-08-27 1066 1080 1048 1050 31400 1050
2008-08-28 1040 1070 1030 1040 66600 1040
2008-08-29 1054 1070 1045 1058 168900 1058
2008-09-01 1055 1055 1038 1050 27500 1050
2008-09-02 1050 1058 1016 1027 33000 1027
2008-09-03 1030 1050 1030 1040 19900 1040
2008-09-04 1050 1057 1036 1041 19100 1041
2008-09-05 1030 1036 1006 1017 26500 1017
2008-09-08 1050 1050 1034 1048 18900 1048
2008-09-09 1048 1048 1034 1042 7300 1042
2008-09-10 1022 1050 1020 1033 13800 1033
2008-09-11 1035 1052 1021 1021 28200 1021
2008-09-12 1040 1061 1013 1015 54500 1015
2008-09-16 1000 1030 980 981 59400 981
2008-09-17 979 1034 977 1030 78400 1030
2008-09-18 1010 1035 1010 1018 87900 1018
2008-09-19 1018 1039 1001 1020 79300 1020
2008-09-22 1049 1049 987 1000 94800 1000
2008-09-24 1010 1012 982 1000 59600 1000
2008-09-25 994 995 978 984 28700 984
2008-09-26 984 990 932 940 84800 940
2008-09-29 960 970 948 948 41300 948
2008-09-30 928 945 909 935 55900 935
2008-10-01 935 959 912 920 60300 920
2008-10-02 915 915 888 903 53000 903
2008-10-03 893 922 888 900 65200 900
2008-10-06 890 892 818 839 57100 839
2008-10-07 779 821 772 790 42400 790
2008-10-08 730 731 690 690 75700 690
2008-10-09 640 705 640 682 79000 682
2008-10-10 669 672 600 611 63300 611
2008-10-14 711 711 678 704 30200 704
2008-10-15 694 704 610 660 45900 660
2008-10-16 600 610 572 572 25700 572
2008-10-17 575 630 550 550 31600 550
2008-10-20 550 638 550 638 37600 638
2008-10-21 648 680 632 636 27700 636
2008-10-22 596 620 587 595 48800 595
2008-10-23 570 600 553 595 61600 595
2008-10-24 595 645 573 640 56500 640
2008-10-27 620 620 580 612 64300 612
2008-10-28 592 712 582 712 43700 712
2008-10-29 792 812 772 812 62100 812
2008-10-30 812 847 790 814 140200 814
2008-10-31 814 834 778 779 123100 779
2008-11-04 789 845 789 845 38300 845
2008-11-05 871 906 871 900 65900 900
2008-11-06 900 927 896 927 131400 927
2008-11-07 900 935 875 931 89800 931
2008-11-10 931 942 910 935 70700 935
2008-11-11 930 940 919 935 43000 935
2008-11-12 902 909 871 899 22600 899
2008-11-13 866 886 864 870 28100 870
2008-11-14 888 906 878 906 27400 906
2008-11-17 874 945 870 906 40800 906
2008-11-18 887 897 850 854 22100 854
2008-11-19 855 865 795 830 23800 830
2008-11-20 831 852 810 810 36500 810
2008-11-21 806 854 800 854 42200 854
2008-11-25 841 880 773 865 53500 865
2008-11-26 860 910 851 902 115300 902
2008-11-27 900 928 900 914 30600 914
2008-11-28 914 925 860 918 55900 918
2008-12-01 918 918 860 871 20900 871
2008-12-02 818 845 818 826 13800 826
2008-12-03 826 850 825 847 46800 847
2008-12-04 840 874 840 874 46100 874
2008-12-05 911 920 875 915 40200 915
2008-12-08 901 927 901 920 20000 920
2008-12-09 930 935 910 935 24400 935
2008-12-10 920 934 900 931 22200 931
2008-12-11 907 937 883 937 32900 937
2008-12-12 917 943 917 934 57800 934
2008-12-15 934 949 918 940 17800 940
2008-12-16 911 945 901 915 75300 915
2008-12-17 926 955 917 955 93600 955
2008-12-18 942 978 934 968 37900 968
2008-12-19 948 981 948 975 29100 975
2008-12-22 965 999 965 995 29800 995
2008-12-24 1007 1007 970 986 22700 986
2008-12-25 977 996 971 996 8400 996
2008-12-26 966 999 966 995 27400 995
2008-12-29 995 1000 941 997 24600 997
2008-12-30 967 998 967 996 6000 996


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。