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
2012-01-04 1620 1641 1588 1635 16500 1635
2012-01-05 1636 1653 1607 1641 22500 1641
2012-01-06 1618 1632 1554 1557 8100 1557
2012-01-10 1550 1583 1524 1532 31800 1532
2012-01-11 1572 1647 1550 1623 46700 1623
2012-01-12 1601 1648 1521 1621 27800 1621
2012-01-13 1629 1666 1620 1660 14200 1660
2012-01-16 1614 1648 1597 1611 4000 1611
2012-01-17 1611 1654 1611 1635 5600 1635
2012-01-18 1660 1677 1660 1672 26700 1672
2012-01-19 1662 1699 1662 1689 28500 1689
2012-01-20 1698 1698 1661 1675 7300 1675
2012-01-23 1675 1700 1635 1669 16000 1669
2012-01-24 1700 1700 1660 1676 9200 1676
2012-01-25 1690 1700 1650 1681 12600 1681
2012-01-26 1678 1700 1620 1688 15100 1688
2012-01-27 1692 1692 1652 1673 1400 1673
2012-01-30 1699 1699 1655 1658 9400 1658
2012-01-31 1700 1729 1699 1728 48200 1728
2012-02-01 1717 1725 1696 1708 11500 1708
2012-02-02 1720 1753 1719 1745 33300 1745
2012-02-03 1745 1748 1670 1674 26300 1674
2012-02-06 1755 1780 1713 1765 33300 1765
2012-02-07 1766 1774 1738 1744 12200 1744
2012-02-08 1726 1759 1726 1756 6300 1756
2012-02-09 1747 1754 1731 1750 5900 1750
2012-02-10 1725 1725 1645 1649 36200 1649
2012-02-13 1642 1672 1609 1647 14000 1647
2012-02-14 1647 1648 1610 1648 8900 1648
2012-02-15 1649 1658 1631 1639 13000 1639
2012-02-16 1622 1649 1604 1639 12000 1639
2012-02-17 1641 1665 1639 1643 8800 1643
2012-02-20 1643 1655 1638 1649 7000 1649
2012-02-21 1627 1660 1620 1638 16100 1638
2012-02-22 1650 1667 1592 1633 39900 1633
2012-02-23 1638 1697 1633 1685 36600 1685
2012-02-24 1693 1703 1685 1687 34900 1687
2012-02-27 1700 1700 1660 1687 13200 1687
2012-02-28 1701 1746 1700 1744 39300 1744
2012-02-29 1750 1781 1750 1775 34300 1775
2012-03-01 1774 1774 1730 1733 13700 1733
2012-03-02 1747 1755 1707 1749 13600 1749
2012-03-05 1751 1800 1750 1791 22200 1791
2012-03-06 1769 1800 1759 1784 45500 1784
2012-03-07 1770 1770 1715 1723 12300 1723
2012-03-08 1750 1762 1750 1754 5500 1754
2012-03-09 1760 1774 1752 1762 28900 1762
2012-03-12 1770 1800 1762 1789 31200 1789
2012-03-13 1780 1810 1780 1800 30700 1800
2012-03-14 1800 1800 1710 1722 23800 1722
2012-03-15 1762 1840 1723 1803 38400 1803
2012-03-16 1754 1973 1754 1917 112300 1917
2012-03-19 1917 1997 1917 1997 84900 1997
2012-03-21 1989 2020 1965 2012 53900 2012
2012-03-22 2000 2050 2000 2050 45900 2050
2012-03-23 2036 2036 1986 1989 31400 1989
2012-03-26 1989 2006 1943 1956 16800 1956
2012-03-27 1989 2059 1982 2056 32300 2056
2012-03-28 2000 2079 1969 2070 41700 2070
2012-03-29 2057 2080 2022 2080 22500 2080
2012-03-30 2080 2113 2060 2113 52500 2113
2012-04-02 2120 2129 2042 2051 25400 2051
2012-04-03 2020 2054 1911 1951 41100 1951
2012-04-04 2079 2190 2031 2142 154300 2142
2012-04-05 2121 2166 2085 2157 74400 2157
2012-04-06 2150 2157 2081 2093 33100 2093
2012-04-09 2089 2125 2040 2102 25500 2102
2012-04-10 2075 2142 2070 2135 22400 2135
2012-04-11 2107 2145 2104 2133 15700 2133
2012-04-12 2133 2137 2095 2116 13900 2116
2012-04-13 2122 2185 2118 2150 40500 2150
2012-04-16 2160 2160 2035 2050 24500 2050
2012-04-17 2055 2098 2055 2088 12100 2088
2012-04-18 2101 2140 2095 2137 39200 2137
2012-04-19 2100 2148 2091 2123 15200 2123
2012-04-20 2123 2151 2055 2072 48700 2072
2012-04-23 2072 2111 1986 2031 45100 2031
2012-04-24 1998 2069 1985 2038 40500 2038
2012-04-25 2096 2150 2067 2148 33500 2148
2012-04-26 2145 2151 2118 2145 22800 2145
2012-04-27 2145 2184 2139 2184 25700 2184
2012-05-01 2180 2180 2041 2100 33300 2100
2012-05-02 2050 2200 2050 2200 51500 2200
2012-05-07 2162 2210 2100 2200 46200 2200
2012-05-08 2199 2200 2132 2182 27600 2182
2012-05-09 2171 2171 2032 2073 30000 2073
2012-05-10 2080 2146 2060 2125 22200 2125
2012-05-11 2115 2199 2081 2138 41400 2138
2012-05-14 2132 2144 2040 2064 20800 2064
2012-05-15 2004 2031 1927 1950 38300 1950
2012-05-16 1950 1974 1880 1923 29200 1923
2012-05-17 1929 1956 1892 1937 16000 1937
2012-05-18 1897 1897 1818 1873 24900 1873
2012-05-21 1850 1892 1828 1853 14600 1853
2012-05-22 1853 1914 1828 1902 17100 1902
2012-05-23 1900 1902 1783 1795 42500 1795
2012-05-24 1780 1796 1676 1753 33400 1753
2012-05-25 1833 1838 1787 1787 13600 1787
2012-05-28 1796 1978 1796 1881 26200 1881
2012-05-29 1881 2059 1865 2051 45800 2051
2012-05-30 2075 2090 2016 2029 42800 2029
2012-05-31 2000 2100 2000 2050 52200 2050
2012-06-01 2079 2090 2013 2051 14000 2051
2012-06-04 2001 2048 1900 2021 33000 2021
2012-06-05 2002 2040 1938 1953 33100 1953
2012-06-06 1977 1993 1926 1944 21100 1944
2012-06-07 1971 1993 1955 1978 11800 1978
2012-06-08 1981 1998 1948 1978 32900 1978
2012-06-11 2009 2100 2009 2060 26400 2060
2012-06-12 2010 2010 1975 1996 11300 1996
2012-06-13 1970 1974 1914 1950 13900 1950
2012-06-14 1949 1996 1906 1924 13700 1924
2012-06-15 1939 1965 1906 1909 9600 1909
2012-06-18 1940 1979 1917 1926 6000 1926
2012-06-19 1929 1930 1857 1858 18600 1858
2012-06-20 1930 1947 1880 1938 9900 1938
2012-06-21 1933 1933 1900 1920 6700 1920
2012-06-22 1936 1959 1913 1913 8200 1913
2012-06-25 1925 1927 1886 1920 6600 1920
2012-06-26 1900 1900 1801 1857 17900 1857
2012-06-27 1857 1891 1821 1887 7100 1887
2012-06-28 1900 1995 1900 1985 13800 1985
2012-06-29 1955 2100 1943 2079 37500 2079
2012-07-02 2100 2579 2093 2538 199400 2538
2012-07-03 2401 2419 2250 2323 79400 2323
2012-07-04 2313 2313 2220 2222 45600 2222
2012-07-05 2260 2329 2241 2247 34200 2247
2012-07-06 2247 2335 2225 2227 26000 2227
2012-07-09 2200 2200 2076 2103 28000 2103
2012-07-10 2153 2153 2082 2084 12800 2084
2012-07-11 2084 2100 2076 2090 9900 2090
2012-07-12 2103 2104 2041 2041 6100 2041
2012-07-13 2041 2115 2041 2108 13400 2108
2012-07-17 2108 2108 2056 2079 6100 2079
2012-07-18 2041 2050 1982 1986 12900 1986
2012-07-19 2075 2075 1996 2036 28900 2036
2012-07-20 2037 2048 2009 2018 21400 2018
2012-07-23 2025 2025 1950 1951 14500 1951
2012-07-24 1953 1960 1932 1944 31500 1944
2012-07-25 1943 1943 1909 1933 8900 1933
2012-07-26 1947 2050 1947 2050 18900 2050
2012-07-27 2134 2140 2083 2092 29000 2092
2012-07-30 2180 2260 2130 2260 50000 2260
2012-07-31 2250 2344 2230 2304 68200 2304
2012-08-01 2264 2265 2205 2231 19300 2231
2012-08-02 2190 2231 2180 2189 34400 2189
2012-08-03 2166 2166 2096 2097 19400 2097
2012-08-06 2144 2235 2141 2235 37500 2235
2012-08-07 2199 2309 2199 2280 35300 2280
2012-08-08 2286 2301 2210 2218 15700 2218
2012-08-09 2209 2240 2209 2237 12900 2237
2012-08-10 2238 2285 2185 2283 13500 2283
2012-08-13 2285 2300 2268 2275 14300 2275
2012-08-14 2309 2476 2309 2474 78000 2474
2012-08-15 2469 2480 2414 2442 39900 2442
2012-08-16 2424 2460 2424 2451 26000 2451
2012-08-17 2451 2454 2420 2447 14400 2447
2012-08-20 2450 2478 2415 2451 18900 2451
2012-08-21 2401 2440 2400 2438 13400 2438
2012-08-22 2388 2438 2388 2420 13000 2420
2012-08-23 2370 2394 2336 2366 14700 2366
2012-08-24 2354 2375 2319 2322 10500 2322
2012-08-27 2420 2420 2356 2363 17200 2363
2012-08-28 2313 2357 2313 2334 25900 2334
2012-08-29 2399 2477 2398 2443 69000 2443
2012-08-30 2420 2479 2420 2450 45400 2450
2012-08-31 2412 2497 2412 2476 44100 2476
2012-09-03 2477 2495 2452 2482 40700 2482
2012-09-04 2481 2535 2476 2515 86900 2515
2012-09-05 2491 2530 2482 2522 35400 2522
2012-09-06 2530 2555 2528 2555 49200 2555
2012-09-07 2575 2610 2570 2595 72400 2595
2012-09-10 2599 2615 2578 2598 39500 2598
2012-09-11 2605 2605 2569 2594 43700 2594
2012-09-12 2593 2627 2593 2615 50700 2615
2012-09-13 2600 2627 2589 2604 30600 2604
2012-09-14 2620 2636 2591 2591 47800 2591
2012-09-18 2591 2615 2585 2599 57200 2599
2012-09-19 2599 2607 2566 2588 40100 2588
2012-09-20 2586 2586 2530 2543 25200 2543
2012-09-21 2515 2548 2500 2501 42900 2501
2012-09-24 2514 2526 2476 2483 24500 2483
2012-09-25 2484 2573 2484 2573 26000 2573
2012-09-26 2550 2586 2487 2567 36900 2567
2012-09-27 2600 2684 2599 2661 175300 2661
2012-09-28 2680 2688 2661 2688 80900 2688
2012-10-01 2688 2688 2640 2663 34800 2663
2012-10-02 2690 2690 2641 2642 35700 2642
2012-10-03 2689 2689 2603 2628 21000 2628
2012-10-04 2673 2673 2605 2651 46200 2651
2012-10-05 2665 2725 2665 2708 140100 2708
2012-10-09 2708 2708 2644 2659 55700 2659
2012-10-10 2609 2614 2547 2568 67200 2568
2012-10-11 2568 2570 2512 2554 46800 2554
2012-10-12 2573 2747 2573 2692 101100 2692
2012-10-15 2729 2749 2700 2713 55000 2713
2012-10-16 2713 2744 2687 2719 63000 2719
2012-10-17 2745 2745 2650 2691 77200 2691
2012-10-18 2719 2744 2700 2715 49500 2715
2012-10-19 2740 2770 2721 2766 57300 2766
2012-10-22 2735 2825 2730 2810 49600 2810
2012-10-23 2835 2844 2782 2801 54100 2801
2012-10-24 2799 2853 2777 2849 91800 2849
2012-10-25 2825 2900 2807 2894 86900 2894
2012-10-26 2880 2889 2830 2839 70400 2839
2012-10-29 2859 2900 2855 2866 79900 2866
2012-10-30 2898 2898 2821 2854 142200 2854
2012-10-31 2804 2866 2767 2849 159600 2849
2012-11-01 2874 3015 2873 3010 229000 3010
2012-11-02 3010 3055 2973 2994 121900 2994
2012-11-05 2973 2983 2944 2963 30600 2963
2012-11-06 2942 2974 2930 2966 22800 2966
2012-11-07 2975 2982 2953 2964 31000 2964
2012-11-08 2938 2999 2924 2965 53800 2965
2012-11-09 2945 3125 2936 3095 132400 3095
2012-11-12 3085 3085 3025 3050 55900 3050
2012-11-13 3025 3090 3025 3080 62200 3080
2012-11-14 3070 3070 2986 3060 55300 3060
2012-11-15 3165 3280 3135 3270 119800 3270
2012-11-16 3250 3250 3145 3155 83500 3155
2012-11-19 3180 3205 3180 3200 48700 3200
2012-11-20 3200 3335 3200 3295 113900 3295
2012-11-21 3330 3415 3325 3400 111400 3400
2012-11-22 3430 3545 3430 3505 157300 3505
2012-11-26 3500 3500 3390 3435 93600 3435
2012-11-27 3410 3460 3340 3425 102300 3425
2012-11-28 3395 3455 3370 3415 80300 3415
2012-11-29 3410 3510 3410 3500 119800 3500
2012-11-30 3500 3630 3500 3610 114500 3610
2012-12-03 3610 3640 3515 3615 118000 3615
2012-12-04 3590 3630 3510 3595 92200 3595
2012-12-05 3570 3630 3560 3595 66000 3595
2012-12-06 3650 3685 3585 3610 102300 3610
2012-12-07 3585 3585 3515 3540 59000 3540
2012-12-10 3540 3565 3475 3520 78100 3520
2012-12-11 3470 3495 3400 3420 64500 3420
2012-12-12 3375 3500 3375 3470 78500 3470
2012-12-13 3500 3590 3485 3555 88000 3555
2012-12-14 3585 3715 3575 3710 201500 3710
2012-12-17 3710 3800 3700 3720 107600 3720
2012-12-18 3645 3775 3645 3720 97200 3720
2012-12-19 3725 3780 3710 3750 73100 3750
2012-12-20 3750 3900 3725 3885 184000 3885
2012-12-21 3885 3930 3795 3885 113800 3885
2012-12-25 3815 3880 3815 3820 73400 3820
2012-12-26 3825 3860 3820 3835 56100 3835
2012-12-27 3865 3915 3835 3850 74300 3850
2012-12-28 3870 3875 3800 3860 51900 3860


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。