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
2010-01-04 354 356 347 350 73000 1750
2010-01-05 355 358 345 345 116000 1725
2010-01-06 337 341 328 339 165000 1695
2010-01-07 339 345 336 336 103000 1680
2010-01-08 338 346 338 339 71000 1695
2010-01-12 338 343 338 342 63000 1710
2010-01-13 345 347 342 342 76000 1710
2010-01-14 343 363 343 361 133000 1805
2010-01-15 359 379 357 369 432000 1845
2010-01-18 369 373 365 369 151000 1845
2010-01-19 369 387 368 380 262000 1900
2010-01-20 385 405 385 397 362000 1985
2010-01-21 410 411 397 407 374000 2035
2010-01-22 402 455 400 445 826000 2225
2010-01-25 430 439 427 430 465000 2150
2010-01-26 425 425 398 398 297000 1990
2010-01-27 405 425 403 422 215000 2110
2010-01-28 425 425 405 407 235000 2035
2010-01-29 403 405 401 401 53000 2005
2010-02-01 387 392 367 380 254000 1900
2010-02-02 383 388 372 374 114000 1870
2010-02-03 384 401 384 401 113000 2005
2010-02-04 398 408 396 403 132000 2015
2010-02-05 395 397 377 380 147000 1900
2010-02-08 388 392 383 392 153000 1960
2010-02-09 384 385 371 374 118000 1870
2010-02-10 379 383 370 370 109000 1850
2010-02-12 365 368 345 355 302000 1775
2010-02-15 355 361 349 357 276000 1785
2010-02-16 356 359 355 356 66000 1780
2010-02-17 360 364 356 360 136000 1800
2010-02-18 362 367 354 367 188000 1835
2010-02-19 372 380 370 377 98000 1885
2010-02-22 377 379 369 371 94000 1855
2010-02-23 371 386 370 382 46000 1910
2010-02-24 380 385 375 385 95000 1925
2010-02-25 379 380 366 367 84000 1835
2010-02-26 372 403 368 400 180000 2000
2010-03-01 390 398 386 393 74000 1965
2010-03-02 393 398 385 390 70000 1950
2010-03-03 384 389 381 384 39000 1920
2010-03-04 383 383 377 377 22000 1885
2010-03-05 374 381 374 377 41000 1885
2010-03-08 385 387 380 386 28000 1930
2010-03-09 379 380 368 368 179000 1840
2010-03-10 369 371 366 369 52000 1845
2010-03-11 367 385 367 385 142000 1925
2010-03-12 382 407 382 392 216000 1960
2010-03-15 400 401 391 397 88000 1985
2010-03-16 392 397 390 395 117000 1975
2010-03-17 400 408 400 405 101000 2025
2010-03-18 404 414 400 414 138000 2070
2010-03-19 415 420 409 417 165000 2085
2010-03-23 416 417 406 408 70000 2040
2010-03-24 413 414 405 405 69000 2025
2010-03-25 414 416 406 409 77000 2045
2010-03-26 411 413 409 412 68000 2060
2010-03-29 410 428 407 425 156000 2125
2010-03-30 426 453 423 453 216000 2265
2010-03-31 450 455 446 447 145000 2235
2010-04-01 447 447 437 443 217000 2215
2010-04-02 447 450 438 443 165000 2215
2010-04-05 444 446 434 438 167000 2190
2010-04-06 440 460 439 460 239000 2300
2010-04-07 460 477 456 475 360000 2375
2010-04-08 474 494 474 485 511000 2425
2010-04-09 487 513 483 500 456000 2500
2010-04-12 512 512 501 511 294000 2555
2010-04-13 515 515 488 504 439000 2520
2010-04-14 503 511 503 508 154000 2540
2010-04-15 517 520 493 500 266000 2500
2010-04-16 496 496 484 495 173000 2475
2010-04-19 486 502 485 494 138000 2470
2010-04-20 493 498 488 495 219000 2475
2010-04-21 502 512 499 512 198000 2560
2010-04-22 510 513 502 511 168000 2555
2010-04-23 510 527 507 524 219000 2620
2010-04-26 527 545 521 542 313000 2710
2010-04-27 537 547 536 545 142000 2725
2010-04-28 525 547 519 545 139000 2725
2010-04-30 545 549 536 544 186000 2720
2010-05-06 530 530 512 512 180000 2560
2010-05-07 483 525 481 525 217000 2625
2010-05-10 505 516 485 511 251000 2555
2010-05-11 507 508 478 486 242000 2430
2010-05-12 480 506 480 485 158000 2425
2010-05-13 498 507 495 497 143000 2485
2010-05-14 498 511 494 505 79000 2525
2010-05-17 516 516 456 456 267000 2280
2010-05-18 464 467 425 432 202000 2160
2010-05-19 419 458 413 450 149000 2250
2010-05-20 438 445 401 406 266000 2030
2010-05-21 396 399 385 399 380000 1995
2010-05-24 395 404 385 389 259000 1945
2010-05-25 396 397 376 376 218000 1880
2010-05-26 376 386 371 384 282000 1920
2010-05-27 379 412 377 412 116000 2060
2010-05-28 428 429 418 423 209000 2115
2010-05-31 427 427 410 425 141000 2125
2010-06-01 423 423 415 415 55000 2075
2010-06-02 412 417 391 396 116000 1980
2010-06-03 407 408 400 402 112000 2010
2010-06-04 405 412 402 403 68000 2015
2010-06-07 395 395 386 389 42000 1945
2010-06-08 384 408 382 400 131000 2000
2010-06-09 412 419 402 411 206000 2055
2010-06-10 417 440 414 436 272000 2180
2010-06-11 451 453 445 453 213000 2265
2010-06-14 454 474 454 465 181000 2325
2010-06-15 471 474 457 465 189000 2325
2010-06-16 479 479 438 438 308000 2190
2010-06-17 448 460 441 450 238000 2250
2010-06-18 450 452 446 450 143000 2250
2010-06-21 450 477 449 474 353000 2370
2010-06-22 474 475 465 474 206000 2370
2010-06-23 466 469 461 465 97000 2325
2010-06-24 474 474 470 471 185000 2355
2010-06-25 466 466 432 447 127000 2235
2010-06-28 452 452 418 420 193000 2100
2010-06-29 420 429 404 404 109000 2020
2010-06-30 394 400 376 389 377000 1945
2010-07-01 387 393 380 391 155000 1955
2010-07-02 395 416 393 409 113000 2045
2010-07-05 413 426 413 423 89000 2115
2010-07-06 423 429 417 420 112000 2100
2010-07-07 424 426 415 420 97000 2100
2010-07-08 426 440 426 436 203000 2180
2010-07-09 436 448 433 445 136000 2225
2010-07-12 447 452 441 446 188000 2230
2010-07-13 448 449 443 445 207000 2225
2010-07-14 453 470 446 460 278000 2300
2010-07-15 462 462 447 447 118000 2235
2010-07-16 447 447 421 423 103000 2115
2010-07-20 439 439 416 418 93000 2090
2010-07-21 426 428 414 414 93000 2070
2010-07-22 414 414 408 411 57000 2055
2010-07-23 419 429 418 423 95000 2115
2010-07-26 424 437 424 431 69000 2155
2010-07-27 435 441 431 438 69000 2190
2010-07-28 447 447 435 435 97000 2175
2010-07-29 434 438 427 427 43000 2135
2010-07-30 422 422 413 421 38000 2105
2010-08-02 418 437 418 431 143000 2155
2010-08-03 435 438 424 425 120000 2125
2010-08-04 421 433 410 412 127000 2060
2010-08-05 420 421 390 392 207000 1960
2010-08-06 395 404 391 395 161000 1975
2010-08-09 401 401 385 385 146000 1925
2010-08-10 391 395 384 388 200000 1940
2010-08-11 384 389 358 366 309000 1830
2010-08-12 326 335 305 330 1011000 1650
2010-08-13 330 348 330 346 464000 1730
2010-08-16 347 357 340 351 230000 1755
2010-08-17 351 351 337 339 194000 1695
2010-08-18 350 351 340 341 197000 1705
2010-08-19 349 369 349 366 288000 1830
2010-08-20 358 360 349 350 256000 1750
2010-08-23 344 349 333 335 153000 1675
2010-08-24 327 329 323 326 140000 1630
2010-08-25 326 329 309 314 197000 1570
2010-08-26 318 329 313 327 139000 1635
2010-08-27 321 323 309 320 270000 1600
2010-08-30 330 334 325 329 131000 1645
2010-08-31 325 325 313 314 162000 1570
2010-09-01 313 323 312 323 94000 1615
2010-09-02 328 332 310 310 167000 1550
2010-09-03 316 322 315 319 118000 1595
2010-09-06 325 357 325 355 261000 1775
2010-09-07 356 371 355 360 392000 1800
2010-09-08 349 356 347 351 95000 1755
2010-09-09 356 356 348 348 76000 1740
2010-09-10 353 355 346 353 63000 1765
2010-09-13 361 377 356 372 195000 1860
2010-09-14 376 380 367 370 126000 1850
2010-09-15 372 379 363 378 104000 1890
2010-09-16 382 383 370 381 152000 1905
2010-09-17 381 383 379 379 92000 1895
2010-09-21 385 385 372 375 54000 1875
2010-09-22 375 380 371 380 104000 1900
2010-09-24 372 382 372 380 95000 1900
2010-09-27 380 380 365 367 117000 1835
2010-09-28 374 375 366 370 56000 1850
2010-09-29 365 369 363 368 39000 1840
2010-09-30 362 364 350 358 210000 1790
2010-10-01 356 356 333 341 193000 1705
2010-10-04 340 352 333 340 116000 1700
2010-10-05 341 353 339 340 106000 1700
2010-10-06 348 355 345 354 86000 1770
2010-10-07 362 373 361 369 239000 1845
2010-10-08 363 364 359 361 38000 1805
2010-10-12 365 375 360 368 143000 1840
2010-10-13 374 374 357 358 129000 1790
2010-10-14 360 367 359 363 95000 1815
2010-10-15 358 359 349 359 148000 1795
2010-10-18 355 363 355 362 113000 1810
2010-10-19 356 362 353 359 110000 1795
2010-10-20 355 359 353 355 48000 1775
2010-10-21 353 355 343 347 80000 1735
2010-10-22 339 347 339 344 78000 1720
2010-10-25 337 340 332 332 180000 1660
2010-10-26 333 342 333 340 120000 1700
2010-10-27 338 346 337 340 62000 1700
2010-10-28 343 347 340 347 60000 1735
2010-10-29 345 347 342 347 44000 1735
2010-11-01 347 349 341 342 55000 1710
2010-11-02 344 344 338 343 66000 1715
2010-11-04 343 344 333 334 84000 1670
2010-11-05 338 344 337 343 105000 1715
2010-11-08 344 355 344 353 148000 1765
2010-11-09 353 353 341 345 88000 1725
2010-11-10 350 361 350 361 353000 1805
2010-11-11 297 307 290 301 1787000 1505
2010-11-12 303 313 303 312 312000 1560
2010-11-15 313 313 308 310 135000 1550
2010-11-16 311 313 308 310 102000 1550
2010-11-17 310 318 310 315 106000 1575
2010-11-18 317 320 314 317 119000 1585
2010-11-19 320 323 313 313 222000 1565
2010-11-22 315 323 314 320 158000 1600
2010-11-24 315 329 315 328 155000 1640
2010-11-25 328 339 328 339 267000 1695
2010-11-26 342 351 341 344 263000 1720
2010-11-29 344 350 336 347 164000 1735
2010-11-30 344 356 336 356 160000 1780
2010-12-01 348 349 344 344 80000 1720
2010-12-02 349 356 346 356 188000 1780
2010-12-03 360 383 360 380 392000 1900
2010-12-06 379 390 376 389 143000 1945
2010-12-07 394 394 384 384 155000 1920
2010-12-08 383 398 383 396 242000 1980
2010-12-09 392 404 391 403 221000 2015
2010-12-10 410 410 396 398 159000 1990
2010-12-13 392 399 391 394 105000 1970
2010-12-14 400 413 398 412 183000 2060
2010-12-15 421 421 405 414 212000 2070
2010-12-16 420 425 413 421 145000 2105
2010-12-17 420 429 419 428 111000 2140
2010-12-20 435 447 429 429 345000 2145
2010-12-21 429 429 421 423 104000 2115
2010-12-22 425 432 425 431 139000 2155
2010-12-24 430 430 426 428 91000 2140
2010-12-27 429 430 423 425 68000 2125
2010-12-28 430 430 417 422 64000 2110
2010-12-29 414 414 408 409 84000 2045
2010-12-30 402 411 398 411 84000 2055


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。