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
2007-01-04 748 748 735 738 39000 3690
2007-01-05 745 746 723 723 100000 3615
2007-01-09 729 735 725 732 60000 3660
2007-01-10 737 738 725 727 47000 3635
2007-01-11 737 737 724 726 54000 3630
2007-01-12 731 748 726 747 136000 3735
2007-01-15 752 770 752 767 174000 3835
2007-01-16 768 786 768 773 261000 3865
2007-01-17 778 780 771 776 82000 3880
2007-01-18 773 788 771 782 86000 3910
2007-01-19 778 787 770 785 143000 3925
2007-01-22 799 799 792 798 81000 3990
2007-01-23 797 797 792 795 86000 3975
2007-01-24 792 797 788 797 69000 3985
2007-01-25 796 796 780 781 81000 3905
2007-01-26 772 772 763 768 74000 3840
2007-01-29 768 768 751 765 44000 3825
2007-01-30 778 778 754 763 58000 3815
2007-01-31 753 768 740 768 126000 3840
2007-02-01 768 768 748 752 61000 3760
2007-02-02 758 764 751 762 63000 3810
2007-02-05 770 773 767 770 103000 3850
2007-02-06 772 775 768 774 40000 3870
2007-02-07 777 777 761 761 61000 3805
2007-02-08 757 766 753 753 34000 3765
2007-02-09 753 765 753 765 59000 3825
2007-02-13 765 779 763 768 211000 3840
2007-02-14 770 777 760 766 90000 3830
2007-02-15 766 766 760 760 68000 3800
2007-02-16 760 777 753 775 89000 3875
2007-02-19 796 800 781 785 250000 3925
2007-02-20 783 785 758 758 165000 3790
2007-02-21 774 774 763 764 46000 3820
2007-02-22 774 774 763 765 67000 3825
2007-02-23 770 774 760 774 133000 3870
2007-02-26 774 796 774 795 252000 3975
2007-02-27 795 820 794 817 452000 4085
2007-02-28 751 800 751 799 216000 3995
2007-03-01 800 800 783 798 112000 3990
2007-03-02 790 790 775 782 49000 3910
2007-03-05 775 775 751 754 146000 3770
2007-03-06 744 780 744 772 127000 3860
2007-03-07 782 795 780 792 74000 3960
2007-03-08 790 810 789 810 129000 4050
2007-03-09 810 825 810 825 118000 4125
2007-03-12 830 850 829 850 200000 4250
2007-03-13 850 850 841 842 72000 4210
2007-03-14 812 815 806 808 93000 4040
2007-03-15 815 830 809 821 73000 4105
2007-03-16 823 823 804 817 105000 4085
2007-03-19 803 826 803 824 28000 4120
2007-03-20 825 825 811 812 28000 4060
2007-03-22 828 830 826 827 49000 4135
2007-03-23 832 832 797 807 82000 4035
2007-03-26 809 815 809 813 17000 4065
2007-03-27 805 814 801 803 18000 4015
2007-03-28 802 806 798 798 27000 3990
2007-03-29 795 796 785 794 47000 3970
2007-03-30 790 825 789 825 63000 4125
2007-04-02 835 850 803 806 127000 4030
2007-04-03 801 802 788 795 49000 3975
2007-04-04 806 811 802 811 51000 4055
2007-04-05 814 814 797 798 48000 3990
2007-04-06 805 829 802 829 92000 4145
2007-04-09 829 842 829 840 82000 4200
2007-04-10 835 835 822 824 50000 4120
2007-04-11 830 831 812 819 31000 4095
2007-04-12 810 815 805 815 34000 4075
2007-04-13 813 813 800 800 48000 4000
2007-04-16 801 803 791 791 60000 3955
2007-04-17 803 803 768 773 218000 3865
2007-04-18 770 782 761 782 124000 3910
2007-04-19 783 787 777 778 114000 3890
2007-04-20 784 785 773 773 57000 3865
2007-04-23 768 780 765 777 76000 3885
2007-04-24 777 783 766 769 49000 3845
2007-04-25 769 773 755 758 64000 3790
2007-04-26 762 773 760 766 64000 3830
2007-04-27 776 804 774 804 56000 4020
2007-05-01 805 808 803 804 34000 4020
2007-05-02 804 804 782 799 58000 3995
2007-05-07 800 800 780 780 62000 3900
2007-05-08 780 782 767 775 86000 3875
2007-05-09 775 777 766 774 70000 3870
2007-05-10 779 790 776 786 31000 3930
2007-05-11 786 786 768 771 25000 3855
2007-05-14 785 785 766 769 47000 3845
2007-05-15 776 776 766 774 7000 3870
2007-05-16 766 770 748 752 47000 3760
2007-05-17 765 765 747 750 43000 3750
2007-05-18 741 749 725 737 105000 3685
2007-05-21 701 717 687 698 325000 3490
2007-05-22 703 703 677 680 216000 3400
2007-05-23 689 703 685 695 154000 3475
2007-05-24 687 695 671 674 151000 3370
2007-05-25 670 687 668 684 117000 3420
2007-05-28 696 698 681 690 101000 3450
2007-05-29 695 695 681 686 71000 3430
2007-05-30 685 694 684 694 50000 3470
2007-05-31 697 725 697 725 68000 3625
2007-06-01 732 732 704 710 64000 3550
2007-06-04 710 715 689 696 51000 3480
2007-06-05 699 699 683 689 61000 3445
2007-06-06 686 689 682 683 81000 3415
2007-06-07 682 696 680 690 71000 3450
2007-06-08 676 684 676 684 79000 3420
2007-06-11 685 697 685 688 78000 3440
2007-06-12 688 689 680 681 45000 3405
2007-06-13 679 679 670 671 55000 3355
2007-06-14 672 679 672 673 45000 3365
2007-06-15 690 693 684 693 51000 3465
2007-06-18 700 700 688 695 113000 3475
2007-06-19 695 700 689 690 31000 3450
2007-06-20 690 697 690 694 98000 3470
2007-06-21 694 708 690 690 479000 3450
2007-06-22 700 715 700 712 126000 3560
2007-06-25 712 750 712 741 189000 3705
2007-06-26 741 750 735 749 111000 3745
2007-06-27 750 758 745 757 130000 3785
2007-06-28 757 759 750 758 79000 3790
2007-06-29 759 779 744 779 159000 3895
2007-07-02 778 778 767 775 52000 3875
2007-07-03 775 775 760 760 58000 3800
2007-07-04 770 771 762 771 65000 3855
2007-07-05 761 769 759 762 31000 3810
2007-07-06 765 785 760 784 150000 3920
2007-07-09 786 786 770 783 19000 3915
2007-07-10 803 804 795 801 326000 4005
2007-07-11 793 817 793 805 178000 4025
2007-07-12 820 840 817 829 282000 4145
2007-07-13 829 835 820 830 126000 4150
2007-07-17 829 829 805 813 58000 4065
2007-07-18 819 829 815 829 119000 4145
2007-07-19 821 826 817 819 59000 4095
2007-07-20 813 819 800 800 37000 4000
2007-07-23 781 818 781 818 102000 4090
2007-07-24 808 808 798 805 12000 4025
2007-07-25 799 810 793 802 79000 4010
2007-07-26 805 825 805 812 95000 4060
2007-07-27 762 773 761 769 134000 3845
2007-07-30 756 784 756 778 42000 3890
2007-07-31 776 812 776 812 46000 4060
2007-08-01 811 823 800 809 83000 4045
2007-08-02 801 803 777 801 45000 4005
2007-08-03 788 798 751 759 157000 3795
2007-08-06 743 773 740 773 46000 3865
2007-08-07 755 768 736 743 67000 3715
2007-08-08 743 744 720 720 42000 3600
2007-08-09 721 739 676 715 165000 3575
2007-08-10 715 715 680 690 94000 3450
2007-08-13 760 789 755 760 314000 3800
2007-08-14 755 776 755 776 82000 3880
2007-08-15 760 778 760 769 56000 3845
2007-08-16 740 769 728 769 29000 3845
2007-08-17 759 759 680 695 90000 3475
2007-08-20 729 729 700 710 98000 3550
2007-08-21 705 745 702 745 68000 3725
2007-08-22 715 715 703 708 137000 3540
2007-08-23 725 738 725 736 47000 3680
2007-08-24 737 744 721 728 40000 3640
2007-08-27 731 745 720 720 35000 3600
2007-08-28 721 750 720 745 44000 3725
2007-08-29 713 735 713 717 59000 3585
2007-08-30 742 746 725 736 69000 3680
2007-08-31 726 775 725 770 228000 3850
2007-09-03 769 769 758 763 23000 3815
2007-09-04 749 753 740 740 13000 3700
2007-09-05 743 749 722 730 31000 3650
2007-09-06 712 737 712 737 38000 3685
2007-09-07 727 737 708 734 33000 3670
2007-09-10 713 730 711 730 36000 3650
2007-09-11 710 720 707 710 50000 3550
2007-09-12 711 721 700 719 75000 3595
2007-09-13 712 716 707 707 18000 3535
2007-09-14 710 724 709 723 32000 3615
2007-09-18 712 712 698 700 55000 3500
2007-09-19 728 729 701 725 80000 3625
2007-09-20 713 730 710 730 46000 3650
2007-09-21 714 721 705 721 32000 3605
2007-09-25 718 718 696 710 26000 3550
2007-09-26 703 713 696 713 78000 3565
2007-09-27 712 726 708 720 118000 3600
2007-09-28 726 739 715 736 191000 3680
2007-10-01 726 748 726 748 36000 3740
2007-10-02 748 761 748 751 52000 3755
2007-10-03 745 754 738 752 21000 3760
2007-10-04 751 758 745 758 23000 3790
2007-10-05 757 769 737 760 64000 3800
2007-10-09 765 768 750 763 55000 3815
2007-10-10 770 770 756 760 32000 3800
2007-10-11 758 760 752 758 10000 3790
2007-10-12 758 758 731 758 26000 3790
2007-10-15 739 756 739 750 75000 3750
2007-10-16 730 734 726 726 73000 3630
2007-10-17 709 748 709 748 46000 3740
2007-10-18 734 770 734 740 77000 3700
2007-10-19 749 749 735 748 13000 3740
2007-10-22 734 750 713 724 45000 3620
2007-10-23 730 739 730 734 28000 3670
2007-10-24 725 725 720 723 32000 3615
2007-10-25 723 723 705 711 28000 3555
2007-10-26 711 711 702 705 57000 3525
2007-10-29 706 720 696 696 100000 3480
2007-10-30 704 704 695 695 47000 3475
2007-10-31 691 718 686 711 92000 3555
2007-11-01 722 722 714 714 39000 3570
2007-11-02 706 707 706 707 10000 3535
2007-11-05 705 705 695 700 10000 3500
2007-11-06 703 703 701 703 25000 3515
2007-11-07 703 706 691 695 106000 3475
2007-11-08 681 695 681 686 96000 3430
2007-11-09 683 699 683 690 29000 3450
2007-11-12 670 680 653 658 27000 3290
2007-11-13 658 658 638 655 95000 3275
2007-11-14 664 682 660 672 26000 3360
2007-11-15 652 660 640 649 92000 3245
2007-11-16 640 687 640 687 39000 3435
2007-11-19 686 686 636 663 133000 3315
2007-11-20 631 640 618 623 133000 3115
2007-11-21 630 630 612 624 38000 3120
2007-11-22 598 619 598 619 31000 3095
2007-11-26 619 636 610 622 51000 3110
2007-11-27 617 628 616 628 14000 3140
2007-11-28 640 640 630 630 25000 3150
2007-11-29 642 642 630 635 87000 3175
2007-11-30 636 641 635 640 29000 3200
2007-12-03 630 630 612 615 33000 3075
2007-12-04 610 618 605 618 97000 3090
2007-12-05 608 608 590 591 76000 2955
2007-12-06 592 597 568 576 200000 2880
2007-12-07 582 595 582 591 150000 2955
2007-12-10 586 587 567 568 87000 2840
2007-12-11 576 577 568 570 58000 2850
2007-12-12 570 584 565 577 40000 2885
2007-12-13 580 585 570 570 80000 2850
2007-12-14 583 598 577 598 56000 2990
2007-12-17 587 594 575 589 41000 2945
2007-12-18 580 595 576 595 96000 2975
2007-12-19 576 585 575 585 44000 2925
2007-12-20 585 585 572 584 108000 2920
2007-12-21 574 583 572 572 45000 2860
2007-12-25 585 585 570 571 64000 2855
2007-12-26 574 575 572 575 27000 2875
2007-12-27 574 594 570 592 78000 2960
2007-12-28 588 604 580 604 45000 3020


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。