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
2010-01-04 1796 1796 1768 1793 13900 1793
2010-01-05 1795 1795 1700 1724 13700 1724
2010-01-06 1711 1730 1711 1721 14100 1721
2010-01-07 1708 1710 1680 1703 14000 1703
2010-01-08 1690 1721 1690 1697 12200 1697
2010-01-12 1703 1717 1691 1701 15000 1701
2010-01-13 1690 1734 1682 1732 24500 1732
2010-01-14 1750 1750 1717 1740 17300 1740
2010-01-15 1740 1751 1731 1751 20000 1751
2010-01-18 1751 1751 1706 1731 10700 1731
2010-01-19 1696 1750 1696 1718 13900 1718
2010-01-20 1718 1750 1697 1705 17300 1705
2010-01-21 1696 1743 1659 1734 38600 1734
2010-01-22 1694 1730 1680 1730 21500 1730
2010-01-25 1690 1729 1687 1699 19000 1699
2010-01-26 1700 1710 1660 1665 21900 1665
2010-01-27 1652 1674 1630 1630 18300 1630
2010-01-28 1635 1640 1598 1619 29900 1619
2010-01-29 1598 1598 1580 1580 26000 1580
2010-02-01 1560 1568 1464 1485 53300 1485
2010-02-02 1486 1499 1461 1485 29500 1485
2010-02-03 1486 1600 1486 1558 37100 1558
2010-02-04 1518 1588 1518 1565 13800 1565
2010-02-05 1525 1577 1520 1561 11100 1561
2010-02-08 1561 1571 1529 1537 9500 1537
2010-02-09 1530 1552 1520 1521 7600 1521
2010-02-10 1561 1561 1470 1479 31500 1479
2010-02-12 1509 1509 1470 1488 6600 1488
2010-02-15 1484 1520 1484 1494 6300 1494
2010-02-16 1500 1509 1475 1494 6600 1494
2010-02-17 1494 1515 1494 1512 8700 1512
2010-02-18 1499 1544 1499 1527 17900 1527
2010-02-19 1533 1564 1508 1554 19200 1554
2010-02-22 1554 1620 1524 1564 37300 1564
2010-02-23 1551 1591 1530 1557 13900 1557
2010-02-24 1520 1595 1480 1561 34100 1561
2010-02-25 1601 1638 1494 1615 32400 1615
2010-02-26 1595 1647 1555 1628 42100 1628
2010-03-01 1649 1692 1577 1673 23800 1673
2010-03-02 1674 1719 1661 1698 32900 1698
2010-03-03 1677 1709 1650 1673 21600 1673
2010-03-04 1700 1715 1687 1691 30700 1691
2010-03-05 1712 1727 1689 1704 35300 1704
2010-03-08 1725 1816 1691 1775 71500 1775
2010-03-09 1775 1775 1740 1740 12600 1740
2010-03-10 1722 1765 1722 1752 16700 1752
2010-03-11 1752 1790 1742 1790 46300 1790
2010-03-12 1800 1800 1751 1787 33600 1787
2010-03-15 1787 1797 1751 1777 42100 1777
2010-03-16 1776 1776 1732 1752 13500 1752
2010-03-17 1741 1750 1683 1698 69300 1698
2010-03-18 1682 1825 1682 1814 136500 1814
2010-03-19 1797 1867 1780 1855 74800 1855
2010-03-23 1825 1874 1825 1870 41500 1870
2010-03-24 1855 1884 1855 1879 40300 1879
2010-03-25 1880 1880 1858 1875 27600 1875
2010-03-26 1880 1899 1866 1899 43700 1899
2010-03-29 1864 1874 1816 1831 41700 1831
2010-03-30 1849 1858 1825 1843 58800 1843
2010-03-31 1830 1843 1826 1839 26800 1839
2010-04-01 1820 1839 1778 1822 35200 1822
2010-04-02 1822 1822 1785 1800 12000 1800
2010-04-05 1800 1815 1792 1800 16000 1800
2010-04-06 1800 1806 1767 1798 35100 1798
2010-04-07 1810 1810 1784 1800 31500 1800
2010-04-08 1784 1802 1770 1795 50400 1795
2010-04-09 1794 1827 1773 1799 71400 1799
2010-04-12 1799 1799 1767 1770 36000 1770
2010-04-13 1788 1807 1774 1800 37400 1800
2010-04-14 1825 1825 1792 1798 45200 1798
2010-04-15 1793 1814 1787 1799 32100 1799
2010-04-16 1800 1800 1782 1800 14600 1800
2010-04-19 1733 1757 1715 1719 28500 1719
2010-04-20 1720 1720 1688 1700 33500 1700
2010-04-21 1700 1717 1687 1695 55100 1695
2010-04-22 1712 1712 1680 1688 31100 1688
2010-04-23 1685 1704 1685 1695 20500 1695
2010-04-26 1730 1754 1712 1739 40700 1739
2010-04-27 1798 1799 1780 1784 45000 1784
2010-04-28 1729 1758 1729 1734 38600 1734
2010-04-30 1773 1800 1730 1800 46200 1800
2010-05-06 1763 1800 1739 1773 53000 1773
2010-05-07 1733 1777 1686 1691 40600 1691
2010-05-10 1679 1709 1661 1697 35900 1697
2010-05-11 1700 1726 1681 1687 41500 1687
2010-05-12 1680 1700 1650 1661 55600 1661
2010-05-13 1661 1735 1654 1733 39100 1733
2010-05-14 1755 1755 1701 1741 26400 1741
2010-05-17 1741 1741 1662 1674 34800 1674
2010-05-18 1710 1710 1642 1653 27900 1653
2010-05-19 1640 1691 1623 1641 51300 1641
2010-05-20 1650 1685 1587 1595 42800 1595
2010-05-21 1537 1579 1521 1532 28600 1532
2010-05-24 1581 1679 1570 1654 96200 1654
2010-05-25 1654 1744 1650 1680 96400 1680
2010-05-26 1698 1734 1600 1605 72000 1605
2010-05-27 1645 1693 1600 1693 40400 1693
2010-05-28 1699 1700 1626 1673 69200 1673
2010-05-31 1696 1709 1679 1702 42700 1702
2010-06-01 1727 1735 1699 1731 15800 1731
2010-06-02 1698 1760 1698 1750 48300 1750
2010-06-03 1760 1799 1760 1791 62500 1791
2010-06-04 1820 1838 1815 1835 55700 1835
2010-06-07 1800 1819 1752 1786 56100 1786
2010-06-08 1826 1879 1799 1841 106900 1841
2010-06-09 1855 1889 1829 1873 114600 1873
2010-06-10 1875 1879 1844 1875 63800 1875
2010-06-11 1890 1890 1859 1875 58800 1875
2010-06-14 1899 1959 1899 1955 129700 1955
2010-06-15 1930 1960 1900 1950 44600 1950
2010-06-16 1951 1974 1910 1953 57400 1953
2010-06-17 1925 1971 1901 1930 55700 1930
2010-06-18 1903 1958 1850 1929 102100 1929
2010-06-21 1922 1933 1895 1904 92400 1904
2010-06-22 1896 1908 1880 1905 73900 1905
2010-06-23 1865 1895 1861 1870 25600 1870
2010-06-24 1852 1853 1835 1844 16700 1844
2010-06-25 1804 1829 1801 1815 54400 1815
2010-06-28 1837 1851 1777 1800 37000 1800
2010-06-29 1802 1826 1777 1796 50300 1796
2010-06-30 1756 1847 1722 1847 41500 1847
2010-07-01 1876 1893 1837 1893 149500 1893
2010-07-02 1894 1968 1888 1968 148800 1968
2010-07-05 1973 2016 1968 2000 187200 2000
2010-07-06 1988 2006 1973 2000 86900 2000
2010-07-07 1974 1999 1906 1944 90700 1944
2010-07-08 1984 1999 1947 1960 54900 1960
2010-07-09 1980 1985 1933 1950 63200 1950
2010-07-12 1927 1929 1898 1915 59800 1915
2010-07-13 1938 1951 1811 1910 51000 1910
2010-07-14 1950 1970 1924 1962 27200 1962
2010-07-15 1962 1962 1920 1920 22400 1920
2010-07-16 1896 1925 1860 1863 46500 1863
2010-07-20 1816 1854 1773 1832 91800 1832
2010-07-21 1832 1886 1802 1844 73700 1844
2010-07-22 1844 1864 1780 1793 54600 1793
2010-07-23 1849 1849 1805 1812 31700 1812
2010-07-26 1842 1946 1842 1917 91800 1917
2010-07-27 1930 1930 1895 1920 55000 1920
2010-07-28 1936 1936 1899 1919 54700 1919
2010-07-29 1889 1910 1889 1901 38100 1901
2010-07-30 1918 1924 1629 1861 215400 1861
2010-08-02 1821 1821 1686 1709 126400 1709
2010-08-03 1736 1740 1677 1688 124100 1688
2010-08-04 1669 1703 1666 1691 101100 1691
2010-08-05 1701 1715 1675 1680 38500 1680
2010-08-06 1675 1675 1594 1605 180600 1605
2010-08-09 1574 1598 1569 1577 92900 1577
2010-08-10 1570 1570 1494 1526 140100 1526
2010-08-11 1526 1527 1464 1473 166100 1473
2010-08-12 1486 1486 1409 1440 101700 1440
2010-08-13 1450 1452 1421 1428 81800 1428
2010-08-16 1414 1414 1365 1392 92900 1392
2010-08-17 1393 1429 1370 1404 77900 1404
2010-08-18 1398 1435 1377 1418 60500 1418
2010-08-19 1430 1462 1422 1430 70700 1430
2010-08-20 1402 1417 1373 1377 46400 1377
2010-08-23 1359 1400 1356 1367 45300 1367
2010-08-24 1345 1357 1310 1342 44600 1342
2010-08-25 1312 1383 1312 1349 71800 1349
2010-08-26 1349 1349 1307 1337 51200 1337
2010-08-27 1338 1349 1318 1348 34300 1348
2010-08-30 1378 1399 1356 1358 33100 1358
2010-08-31 1329 1344 1314 1332 54900 1332
2010-09-01 1314 1336 1302 1327 38100 1327
2010-09-02 1350 1350 1266 1274 65800 1274
2010-09-03 1267 1290 1266 1278 45400 1278
2010-09-06 1286 1365 1286 1340 147000 1340
2010-09-07 1310 1330 1297 1301 104200 1301
2010-09-08 1300 1301 1237 1242 105500 1242
2010-09-09 1246 1259 1240 1248 52500 1248
2010-09-10 1290 1290 1245 1246 66700 1246
2010-09-13 1275 1275 1245 1250 37200 1250
2010-09-14 1260 1260 1242 1250 43000 1250
2010-09-15 1246 1290 1235 1286 79600 1286
2010-09-16 1310 1312 1280 1285 65300 1285
2010-09-17 1287 1321 1287 1306 70400 1306
2010-09-21 1326 1329 1296 1302 63700 1302
2010-09-22 1300 1300 1278 1279 49700 1279
2010-09-24 1257 1258 1235 1242 65800 1242
2010-09-27 1263 1263 1240 1254 31500 1254
2010-09-28 1245 1266 1240 1255 35200 1255
2010-09-29 1255 1265 1243 1254 40800 1254
2010-09-30 1256 1258 1150 1162 167800 1162
2010-10-01 1153 1163 1106 1157 179700 1157
2010-10-04 1157 1172 1140 1145 88300 1145
2010-10-05 1119 1140 1111 1124 117600 1124
2010-10-06 1121 1124 1103 1113 115900 1113
2010-10-07 1120 1170 1119 1143 109700 1143
2010-10-08 1170 1190 1160 1169 122500 1169
2010-10-12 1170 1200 1158 1160 144900 1160
2010-10-13 1166 1174 1151 1169 86500 1169
2010-10-14 1165 1176 1158 1171 88100 1171
2010-10-15 1180 1182 1153 1161 116900 1161
2010-10-18 1163 1175 1151 1154 84800 1154
2010-10-19 1145 1167 1132 1133 68700 1133
2010-10-20 1118 1118 1087 1095 92300 1095
2010-10-21 1089 1098 1076 1079 79700 1079
2010-10-22 1076 1080 1056 1076 93200 1076
2010-10-25 1046 1050 990 1022 235600 1022
2010-10-26 992 1025 992 1023 60400 1023
2010-10-27 1005 1020 990 990 89500 990
2010-10-28 999 1032 991 1024 87500 1024
2010-10-29 1002 1049 1001 1030 101900 1030
2010-11-01 1050 1050 1028 1047 51100 1047
2010-11-02 1050 1052 1014 1015 52200 1015
2010-11-04 1016 1068 1014 1059 72300 1059
2010-11-05 1082 1098 1054 1067 88500 1067
2010-11-08 1064 1085 1063 1082 35100 1082
2010-11-09 1075 1077 1053 1065 20700 1065
2010-11-10 1075 1087 1070 1086 49500 1086
2010-11-11 1115 1219 1100 1200 266800 1200
2010-11-12 1191 1192 1143 1170 123800 1170
2010-11-15 1185 1185 1152 1161 39400 1161
2010-11-16 1170 1173 1112 1147 43200 1147
2010-11-17 1120 1153 1116 1145 26600 1145
2010-11-18 1154 1189 1153 1188 56400 1188
2010-11-19 1210 1210 1188 1195 41600 1195
2010-11-22 1240 1240 1209 1222 71300 1222
2010-11-24 1192 1218 1173 1202 71200 1202
2010-11-25 1200 1202 1152 1170 104100 1170
2010-11-26 1173 1174 1155 1164 47500 1164
2010-11-29 1164 1192 1161 1186 62300 1186
2010-11-30 1188 1198 1180 1180 116800 1180
2010-12-01 1180 1180 1148 1158 47700 1158
2010-12-02 1171 1188 1164 1165 45400 1165
2010-12-03 1167 1172 1144 1149 105700 1149
2010-12-06 1148 1153 1120 1129 111100 1129
2010-12-07 1129 1158 1124 1156 74700 1156
2010-12-08 1156 1179 1156 1176 58500 1176
2010-12-09 1188 1188 1165 1179 37500 1179
2010-12-10 1179 1181 1168 1168 44100 1168
2010-12-13 1168 1178 1161 1170 46200 1170
2010-12-14 1170 1174 1152 1158 53200 1158
2010-12-15 1160 1173 1146 1173 78800 1173
2010-12-16 1175 1185 1167 1179 56800 1179
2010-12-17 1187 1205 1178 1203 104100 1203
2010-12-20 1233 1248 1203 1211 96300 1211
2010-12-21 1235 1250 1223 1248 97500 1248
2010-12-22 1255 1258 1215 1241 157300 1241
2010-12-24 1240 1253 1232 1247 86400 1247
2010-12-27 1245 1245 1221 1223 43100 1223
2010-12-28 1219 1247 1211 1245 66600 1245
2010-12-29 1230 1269 1230 1269 64400 1269
2010-12-30 1275 1297 1270 1295 92100 1295


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。