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
2009-01-05 1002 1002 972 977 4900 977
2009-01-06 957 977 914 971 12100 971
2009-01-07 962 976 957 970 9400 970
2009-01-08 957 957 887 888 21400 888
2009-01-09 879 885 860 873 8700 873
2009-01-13 848 888 829 883 17100 883
2009-01-14 865 895 860 871 12900 871
2009-01-15 851 870 821 865 22100 865
2009-01-16 855 900 855 898 22300 898
2009-01-19 885 887 849 860 36100 860
2009-01-20 860 888 860 877 8800 877
2009-01-21 867 894 867 889 25100 889
2009-01-22 901 920 900 920 9600 920
2009-01-23 900 922 900 910 28700 910
2009-01-26 910 924 910 915 14700 915
2009-01-27 944 969 940 960 16600 960
2009-01-28 980 980 940 959 4700 959
2009-01-29 982 982 920 947 38600 947
2009-01-30 977 980 950 955 10100 955
2009-02-02 926 949 926 936 11300 936
2009-02-03 926 953 924 924 3700 924
2009-02-04 904 913 881 897 10200 897
2009-02-05 887 887 851 851 14200 851
2009-02-06 842 845 813 822 33100 822
2009-02-09 812 821 811 814 30900 814
2009-02-10 822 836 814 832 20200 832
2009-02-12 816 826 804 804 12700 804
2009-02-13 824 824 800 810 9300 810
2009-02-16 824 824 810 824 11300 824
2009-02-17 825 850 814 825 9800 825
2009-02-18 816 824 808 808 9800 808
2009-02-19 824 844 811 829 7500 829
2009-02-20 820 860 812 835 4400 835
2009-02-23 825 884 825 873 29000 873
2009-02-24 844 873 844 866 12600 866
2009-02-25 899 930 880 918 23800 918
2009-02-26 916 954 910 954 32700 954
2009-02-27 940 969 940 964 42100 964
2009-03-02 980 981 970 980 18200 980
2009-03-03 980 986 971 985 29200 985
2009-03-04 965 985 965 965 40300 965
2009-03-05 967 984 946 967 48400 967
2009-03-06 966 976 940 950 33900 950
2009-03-09 961 972 930 940 49600 940
2009-03-10 959 971 921 960 42400 960
2009-03-11 970 988 966 983 43300 983
2009-03-12 983 991 951 960 45000 960
2009-03-13 958 980 954 954 52500 954
2009-03-16 954 985 954 976 11300 976
2009-03-17 977 1020 976 1016 41700 1016
2009-03-18 996 1013 991 1000 20300 1000
2009-03-19 1020 1020 998 1000 15000 1000
2009-03-23 1002 1006 998 1006 34800 1006
2009-03-24 1000 1020 1000 1009 25600 1009
2009-03-25 1010 1010 959 979 16200 979
2009-03-26 1004 1004 960 981 37200 981
2009-03-27 971 979 941 951 18700 951
2009-03-30 981 983 928 941 9800 941
2009-03-31 951 955 940 940 38800 940
2009-04-01 950 974 947 969 4700 969
2009-04-02 959 967 935 959 23400 959
2009-04-03 959 969 931 940 30100 940
2009-04-06 984 985 932 943 16000 943
2009-04-07 943 943 917 919 18000 919
2009-04-08 909 910 870 882 8700 882
2009-04-09 883 886 864 883 14200 883
2009-04-10 875 903 874 879 6800 879
2009-04-13 886 906 871 904 6700 904
2009-04-14 894 920 886 894 7800 894
2009-04-15 881 915 881 889 9900 889
2009-04-16 900 918 885 891 9400 891
2009-04-17 897 914 888 889 11000 889
2009-04-20 897 897 885 897 8700 897
2009-04-21 897 897 872 872 17200 872
2009-04-22 871 871 850 857 15900 857
2009-04-23 858 861 830 860 32200 860
2009-04-24 821 847 811 830 32500 830
2009-04-27 825 836 806 811 19900 811
2009-04-28 801 830 801 820 19700 820
2009-04-30 850 919 833 919 27700 919
2009-05-01 916 916 850 894 7500 894
2009-05-07 904 919 892 905 14100 905
2009-05-08 906 906 886 887 7500 887
2009-05-11 912 912 887 906 8500 906
2009-05-12 896 910 865 885 12300 885
2009-05-13 907 907 880 880 900 880
2009-05-14 857 884 854 860 8300 860
2009-05-15 870 895 865 878 8700 878
2009-05-18 868 868 835 838 8200 838
2009-05-19 841 850 829 850 6000 850
2009-05-20 850 873 846 861 14000 861
2009-05-21 853 865 852 864 5300 864
2009-05-22 856 867 855 858 10100 858
2009-05-25 861 873 841 850 7300 850
2009-05-26 872 872 850 857 8700 857
2009-05-27 861 873 861 861 8900 861
2009-05-28 851 870 850 867 11400 867
2009-05-29 870 870 850 850 18200 850
2009-06-01 853 864 850 855 10400 855
2009-06-02 874 900 860 895 15900 895
2009-06-03 905 908 890 904 10300 904
2009-06-04 918 934 918 927 9500 927
2009-06-05 965 969 953 961 16300 961
2009-06-08 966 1039 961 1035 42900 1035
2009-06-09 1020 1075 1020 1074 23700 1074
2009-06-10 1080 1095 1065 1087 23500 1087
2009-06-11 1089 1127 1076 1127 16200 1127
2009-06-12 1147 1147 1080 1100 21600 1100
2009-06-15 1120 1120 1100 1117 6400 1117
2009-06-16 1077 1097 1012 1038 10100 1038
2009-06-17 1025 1074 1019 1041 4200 1041
2009-06-18 1042 1139 1022 1135 21400 1135
2009-06-19 1120 1143 1102 1105 8100 1105
2009-06-22 1150 1240 1131 1229 45200 1229
2009-06-23 1229 1269 1219 1252 40300 1252
2009-06-24 1290 1415 1290 1415 102600 1415
2009-06-25 1410 1461 1371 1425 81000 1425
2009-06-26 1425 1425 1385 1391 19000 1391
2009-06-29 1402 1410 1355 1369 13100 1369
2009-06-30 1400 1419 1396 1401 27800 1401
2009-07-01 1400 1446 1393 1428 27500 1428
2009-07-02 1445 1450 1428 1442 15300 1442
2009-07-03 1435 1438 1400 1425 28500 1425
2009-07-06 1445 1445 1350 1384 15800 1384
2009-07-07 1378 1403 1374 1403 23200 1403
2009-07-08 1372 1372 1314 1321 22100 1321
2009-07-09 1301 1367 1298 1367 29200 1367
2009-07-10 1367 1390 1351 1380 12600 1380
2009-07-13 1373 1373 1303 1369 11800 1369
2009-07-14 1356 1356 1308 1310 9500 1310
2009-07-15 1310 1369 1281 1326 7400 1326
2009-07-16 1324 1364 1312 1341 10000 1341
2009-07-17 1351 1351 1330 1345 4400 1345
2009-07-21 1364 1368 1359 1361 13300 1361
2009-07-22 1360 1363 1332 1363 11700 1363
2009-07-23 1362 1375 1343 1360 10800 1360
2009-07-24 1375 1560 1370 1560 124200 1560
2009-07-27 1590 1595 1520 1550 23800 1550
2009-07-28 1492 1500 1429 1489 9800 1489
2009-07-29 1550 1689 1478 1689 60200 1689
2009-07-30 1687 1687 1560 1620 26200 1620
2009-07-31 1620 1728 1561 1723 56500 1723
2009-08-03 1719 1719 1650 1715 23900 1715
2009-08-04 1655 1680 1603 1617 26000 1617
2009-08-05 1699 1699 1620 1627 4900 1627
2009-08-06 1622 1659 1613 1659 12200 1659
2009-08-07 1632 1640 1610 1631 4400 1631
2009-08-10 1631 1632 1575 1608 12700 1608
2009-08-11 1580 1600 1462 1528 46300 1528
2009-08-12 1500 1505 1432 1465 45400 1465
2009-08-13 1485 1485 1435 1450 18800 1450
2009-08-14 1452 1478 1360 1360 35900 1360
2009-08-17 1408 1450 1387 1430 33000 1430
2009-08-18 1429 1478 1413 1413 15800 1413
2009-08-19 1416 1450 1400 1417 20600 1417
2009-08-20 1437 1470 1420 1440 67600 1440
2009-08-21 1430 1470 1390 1428 24500 1428
2009-08-24 1431 1469 1428 1439 51900 1439
2009-08-25 1456 1555 1452 1520 61300 1520
2009-08-26 1820 1820 1800 1820 187200 1820
2009-08-27 1831 1900 1790 1849 284300 1849
2009-08-28 1879 1879 1770 1804 104100 1804
2009-08-31 1810 1840 1783 1793 38500 1793
2009-09-01 1770 1800 1740 1770 29600 1770
2009-09-02 1700 1752 1684 1738 43700 1738
2009-09-03 1721 1752 1650 1740 53600 1740
2009-09-04 1740 1798 1653 1675 78100 1675
2009-09-07 1760 1790 1703 1753 27500 1753
2009-09-08 1778 1778 1675 1701 43800 1701
2009-09-09 1728 1760 1704 1740 35300 1740
2009-09-10 1760 1820 1750 1798 41600 1798
2009-09-11 1828 1850 1792 1832 118500 1832
2009-09-14 1855 1855 1757 1769 44500 1769
2009-09-15 1758 1810 1722 1761 32700 1761
2009-09-16 1760 1803 1721 1780 41500 1780
2009-09-17 1810 1810 1765 1789 50100 1789
2009-09-18 1730 1769 1700 1769 46900 1769
2009-09-24 1800 1828 1761 1812 57400 1812
2009-09-25 1810 1810 1754 1803 37400 1803
2009-09-28 1780 1780 1712 1749 67600 1749
2009-09-29 1798 1798 1747 1773 18400 1773
2009-09-30 1774 1800 1721 1725 28600 1725
2009-10-01 1720 1754 1620 1754 36700 1754
2009-10-02 1754 1760 1674 1760 43300 1760
2009-10-05 1750 1790 1700 1790 49100 1790
2009-10-06 1754 1793 1740 1785 46600 1785
2009-10-07 1785 1817 1763 1817 49600 1817
2009-10-08 1786 1814 1771 1788 25500 1788
2009-10-09 1799 1800 1762 1765 28200 1765
2009-10-13 1759 1778 1738 1760 38100 1760
2009-10-14 1759 1774 1750 1761 46400 1761
2009-10-15 1760 1790 1752 1772 38200 1772
2009-10-16 1763 1789 1664 1674 84800 1674
2009-10-19 1604 1712 1604 1690 110000 1690
2009-10-20 1692 1730 1634 1639 58900 1639
2009-10-21 1609 1670 1571 1599 102100 1599
2009-10-22 1602 1602 1495 1520 108600 1520
2009-10-23 1550 1585 1520 1568 123500 1568
2009-10-26 1572 1603 1480 1508 103900 1508
2009-10-27 1478 1494 1411 1442 93300 1442
2009-10-28 1455 1480 1366 1450 172100 1450
2009-10-29 1410 1495 1399 1495 123000 1495
2009-10-30 1495 1560 1475 1551 84900 1551
2009-11-02 1491 1525 1470 1489 29500 1489
2009-11-04 1470 1471 1414 1452 49900 1452
2009-11-05 1433 1459 1423 1437 32800 1437
2009-11-06 1437 1437 1387 1397 21900 1397
2009-11-09 1381 1427 1362 1414 21400 1414
2009-11-10 1425 1468 1418 1468 35800 1468
2009-11-11 1450 1460 1419 1422 26300 1422
2009-11-12 1403 1422 1400 1400 16100 1400
2009-11-13 1401 1438 1400 1402 15500 1402
2009-11-16 1393 1414 1370 1373 31400 1373
2009-11-17 1373 1390 1312 1320 31500 1320
2009-11-18 1301 1321 1260 1301 32100 1301
2009-11-19 1303 1323 1285 1304 26200 1304
2009-11-20 1390 1440 1354 1415 81100 1415
2009-11-24 1545 1545 1443 1504 75700 1504
2009-11-25 1550 1550 1456 1494 35500 1494
2009-11-26 1495 1495 1429 1493 17000 1493
2009-11-27 1465 1519 1448 1499 38200 1499
2009-11-30 1512 1630 1511 1602 72100 1602
2009-12-01 1602 1650 1573 1583 51900 1583
2009-12-02 1553 1609 1509 1570 39200 1570
2009-12-03 1599 1606 1576 1601 34600 1601
2009-12-04 1601 1619 1580 1588 15400 1588
2009-12-07 1630 1644 1607 1639 38400 1639
2009-12-08 1620 1623 1596 1605 24700 1605
2009-12-09 1575 1600 1565 1591 10800 1591
2009-12-10 1563 1576 1490 1537 16700 1537
2009-12-11 1537 1650 1537 1640 58100 1640
2009-12-14 1620 1700 1595 1700 33200 1700
2009-12-15 1700 1700 1655 1680 23200 1680
2009-12-16 1680 1700 1668 1684 29700 1684
2009-12-17 1700 1700 1624 1653 19100 1653
2009-12-18 1631 1647 1583 1647 20800 1647
2009-12-21 1639 1670 1623 1623 12400 1623
2009-12-22 1626 1639 1560 1607 44200 1607
2009-12-24 1608 1665 1601 1640 27500 1640
2009-12-25 1690 1750 1665 1728 77800 1728
2009-12-28 1725 1769 1717 1743 35700 1743
2009-12-29 1760 1797 1736 1796 54700 1796
2009-12-30 1773 1790 1753 1768 32700 1768


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。