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
2001-01-04 22910 23300 22830 23010 5900 23010
2001-01-05 23310 24100 23160 24100 9400 24100
2001-01-09 23100 23100 22500 23000 5100 23000
2001-01-10 23190 23190 21510 22000 3700 22000
2001-01-11 21700 22050 21410 21520 9400 21520
2001-01-12 21820 22450 21500 22400 3800 22400
2001-01-15 22700 23460 22700 23270 4100 23270
2001-01-16 23800 24350 23680 24000 6700 24000
2001-01-17 23100 23800 22250 23800 9000 23800
2001-01-18 23500 23790 22700 23040 11300 23040
2001-01-19 23200 23200 22420 22800 19900 22800
2001-01-22 23100 23600 22800 23000 7500 23000
2001-01-23 23300 23530 23020 23020 9900 23020
2001-01-24 23300 23550 23270 23320 4200 23320
2001-01-25 23300 23530 23100 23490 9200 23490
2001-01-26 22560 22750 22200 22390 19700 22390
2001-01-29 22390 22750 22010 22750 7000 22750
2001-01-30 22850 22960 22160 22730 6000 22730
2001-01-31 23030 23150 22980 23100 2900 23100
2001-02-01 22800 22950 22400 22460 3300 22460
2001-02-02 22200 22200 21670 21770 10900 21770
2001-02-05 21500 21500 21220 21390 5100 21390
2001-02-06 21000 21250 20840 21250 10000 21250
2001-02-07 21240 21240 20580 20800 6500 20800
2001-02-08 20200 20300 19810 20010 11800 20010
2001-02-09 19800 20710 19800 20270 10200 20270
2001-02-13 20340 20340 19380 19450 14900 19450
2001-02-14 18250 18640 17990 18210 24400 18210
2001-02-15 19010 19590 18970 19570 22100 19570
2001-02-16 19770 20150 19570 19870 18200 19870
2001-02-19 19780 20410 19620 20300 12600 20300
2001-02-20 20690 21000 20400 20940 10600 20940
2001-02-21 20670 20780 20350 20650 11600 20650
2001-02-22 20350 20410 19990 20370 8300 20370
2001-02-23 20260 20380 20050 20280 12400 20280
2001-02-26 20080 20080 19500 19510 18500 19510
2001-02-27 19610 19850 19490 19490 4400 19490
2001-02-28 19300 19300 18500 19000 7700 19000
2001-03-01 18400 18520 17990 18000 11800 18000
2001-03-02 17090 17560 16990 17330 13000 17330
2001-03-05 17460 18700 17460 18310 7900 18310
2001-03-06 18810 19310 18810 19260 5100 19260
2001-03-07 20200 20330 19650 20040 7800 20040
2001-03-08 20100 20100 19000 19710 4500 19710
2001-03-09 19800 19800 19000 19000 86300 19000
2001-03-12 18800 18840 18300 18550 6800 18550
2001-03-13 17150 18130 17000 17900 8600 17900
2001-03-14 18500 18750 18500 18600 6000 18600
2001-03-15 18400 19500 18090 19270 8400 19270
2001-03-16 19870 20070 18910 19000 8700 19000
2001-03-19 18800 19260 17980 17980 11800 17980
2001-03-21 17780 18380 17700 18200 15700 18200
2001-03-22 18600 19970 18600 19700 13500 19700
2001-03-23 20000 21500 19900 21180 20600 21180
2001-03-26 22200 23100 21980 23100 20400 23100
2001-03-27 22790 23000 22400 22960 9500 22960
2001-03-28 22970 23100 22250 22540 8300 22540
2001-03-29 21490 21500 20510 20800 12500 20800
2001-03-30 21200 21500 20250 20700 9600 20700
2001-04-02 21000 21060 20000 20260 13100 20260
2001-04-03 19960 20520 19920 20190 6900 20190
2001-04-04 19980 19980 19380 19790 10100 19790
2001-04-05 20490 20490 20100 20130 4100 20130
2001-04-06 21030 21060 20200 20210 11500 20210
2001-04-09 19990 19990 19250 19360 6800 19360
2001-04-10 19160 19160 18500 18510 16700 18510
2001-04-11 19250 19510 18910 19400 14100 19400
2001-04-12 20000 20800 20000 20790 15300 20790
2001-04-13 20850 21200 20420 20630 10200 20630
2001-04-16 20580 20580 20200 20400 4200 20400
2001-04-17 20100 20200 19750 19820 9400 19820
2001-04-18 20920 21130 20800 20880 15900 20880
2001-04-19 22380 22880 22030 22370 25200 22370
2001-04-20 22290 22290 21260 21480 7800 21480
2001-04-23 21180 21870 21010 21190 13200 21190
2001-04-24 20900 21700 20630 21650 9600 21650
2001-04-25 21650 21650 21070 21140 3900 21140
2001-04-26 21510 21650 21220 21250 4400 21250
2001-04-27 21550 21730 21000 21210 6300 21210
2001-05-01 22510 23650 22510 23610 27200 23610
2001-05-02 23820 24500 23590 23750 19200 23750
2001-05-07 23870 25200 23570 24810 12200 24810
2001-05-08 24900 24900 23300 23800 17900 23800
2001-05-09 23500 23500 22670 22900 16900 22900
2001-05-10 22300 22680 21800 22110 21600 22110
2001-05-11 22110 22800 21750 21800 16200 21800
2001-05-14 22120 22710 22050 22550 6300 22550
2001-05-15 22540 23000 22350 22960 9200 22960
2001-05-16 22690 22840 21440 21660 17400 21660
2001-05-17 22560 23200 22530 23010 18900 23010
2001-05-18 23430 23800 23050 23550 14400 23550
2001-05-21 23750 23980 23410 23410 6300 23410
2001-05-22 24010 24200 23510 23510 10300 23510
2001-05-23 23530 23900 23420 23730 7300 23730
2001-05-24 22830 23320 22830 23210 9100 23210
2001-05-25 22980 23370 22890 23100 3500 23100
2001-05-28 22990 23230 22860 22860 2700 22860
2001-05-29 22800 23200 22800 23200 1800 23200
2001-05-30 22850 22850 22400 22460 5400 22460
2001-05-31 21600 21600 20920 21010 13400 21010
2001-06-01 21610 21670 21340 21340 5600 21340
2001-06-04 21770 21770 21300 21600 5100 21600
2001-06-05 21540 21600 21170 21390 5800 21390
2001-06-06 21990 22010 21200 21200 4100 21200
2001-06-07 21200 21700 20800 21700 8300 21700
2001-06-08 22000 22500 22000 22110 148000 22110
2001-06-11 22060 22060 21330 21430 4100 21430
2001-06-12 20860 20860 20100 20100 24700 20100
2001-06-13 20400 20560 19920 19990 14900 19990
2001-06-14 19790 19790 19500 19780 10800 19780
2001-06-15 18980 19110 18370 18870 13900 18870
2001-06-18 18890 19260 18800 19090 6200 19090
2001-06-19 19140 20010 19140 19560 9900 19560
2001-06-20 19360 19360 18300 18560 22900 18560
2001-06-21 19090 19150 18350 18700 28800 18700
2001-06-22 18900 19000 18370 18470 18600 18470
2001-06-25 18670 18670 18150 18150 8000 18150
2001-06-26 18160 19290 18160 19160 12900 19160
2001-06-27 19120 19360 18960 18960 8300 18960
2001-06-28 19200 19350 18710 18750 11900 18750
2001-06-29 19450 19560 19090 19350 5800 19350
2001-07-02 19440 19440 18500 19050 12900 19050
2001-07-03 19120 19180 18760 19180 5300 19180
2001-07-04 19190 19450 19080 19200 9700 19200
2001-07-05 18800 18800 18410 18460 6700 18460
2001-07-06 18060 18290 17560 17590 12000 17590
2001-07-09 17030 17900 17030 17900 9700 17900
2001-07-10 17940 18140 17800 18140 8300 18140
2001-07-11 18000 18240 17900 18110 8000 18110
2001-07-12 18310 18550 18000 18540 10200 18540
2001-07-13 18590 18680 18120 18280 5900 18280
2001-07-16 18480 18500 18080 18100 2600 18100
2001-07-17 17900 17900 17690 17760 5000 17760
2001-07-18 17960 17960 17450 17510 9500 17510
2001-07-19 17640 18070 17640 17870 6100 17870
2001-07-23 17890 17900 17510 17560 3300 17560
2001-07-24 17500 17610 17330 17540 8700 17540
2001-07-25 17740 18100 17740 18000 4800 18000
2001-07-26 18200 18200 17470 17590 6600 17590
2001-07-27 17540 17540 16640 16830 16200 16830
2001-07-30 16650 16810 16100 16110 8600 16110
2001-07-31 17050 17200 16950 17100 7900 17100
2001-08-01 17200 17300 16730 17300 14400 17300
2001-08-02 18100 18780 17980 18780 22700 18780
2001-08-03 18790 19000 18610 18790 7700 18790
2001-08-06 18610 18910 18350 18800 17600 18800
2001-08-07 18450 18480 18200 18260 15800 18260
2001-08-08 18060 18060 17500 17630 31900 17630
2001-08-09 17500 17600 17200 17380 16600 17380
2001-08-10 17580 17650 17490 17520 11200 17520
2001-08-14 13520 13590 13520 13520 59400 13520
2001-08-15 13560 13640 12700 13610 60400 13610
2001-08-16 13010 13760 12900 13750 46300 13750
2001-08-17 13550 13790 13370 13370 26100 13370
2001-08-20 12920 13060 12820 12990 26400 12990
2001-08-21 12790 12840 12410 12650 15900 12650
2001-08-22 12080 12500 11930 12310 19900 12310
2001-08-23 12500 12510 11650 11680 16700 11680
2001-08-24 11690 12060 11300 11930 22400 11930
2001-08-27 12330 13500 12330 12900 37000 12900
2001-08-28 13120 13430 12700 13410 29600 13410
2001-08-29 12810 13650 12810 13350 26600 13350
2001-08-30 13150 13350 12920 13240 16900 13240
2001-08-31 13250 13550 13000 13210 22100 13210
2001-09-03 13120 13350 12660 12660 11100 12660
2001-09-04 12990 13500 12660 13200 24700 13200
2001-09-05 13360 13680 13250 13680 28100 13680
2001-09-06 13480 14140 13480 14140 22700 14140
2001-09-07 13600 13960 13460 13630 10600 13630
2001-09-10 13490 13490 13100 13190 13100 13190
2001-09-11 13150 13920 13150 13760 15700 13760
2001-09-12 12760 13100 12760 12800 14900 12800
2001-09-13 12910 13300 12800 12900 6800 12900
2001-09-14 13100 13500 13090 13500 73200 13500
2001-09-17 12900 13100 12510 12510 10800 12510
2001-09-18 12910 13100 12660 12660 18600 12660
2001-09-19 12800 13160 12610 13000 9400 13000
2001-09-20 12900 12900 12600 12750 9900 12750
2001-09-21 12150 12500 12040 12500 5200 12500
2001-09-25 13090 13090 11900 12080 21200 12080
2001-09-26 11900 12530 11840 12530 17100 12530
2001-09-27 12180 12260 12030 12160 8000 12160
2001-09-28 12110 12110 11820 11830 15800 11830
2001-10-01 11680 11680 11110 11310 18300 11310
2001-10-02 11340 11340 11170 11260 13800 11260
2001-10-03 11150 11300 10940 11000 23500 11000
2001-10-04 11910 11910 11270 11860 19800 11860
2001-10-05 12100 12650 11990 12650 23600 12650
2001-10-09 12600 13120 12390 12750 29400 12750
2001-10-10 12950 12950 12010 12020 15500 12020
2001-10-11 12820 12950 12640 12920 8900 12920
2001-10-12 13920 14400 13500 13910 30000 13910
2001-10-15 13560 13830 13360 13660 18600 13660
2001-10-16 13590 13670 13360 13400 7700 13400
2001-10-17 13800 14600 13800 14500 16700 14500
2001-10-18 14100 14100 13660 13760 37300 13760
2001-10-19 13790 14370 13740 13940 9000 13940
2001-10-22 14110 14310 14110 14110 5400 14110
2001-10-23 14710 14980 14610 14960 24600 14960
2001-10-24 14900 15000 14400 14490 17900 14490
2001-10-25 14690 14960 14620 14870 17000 14870
2001-10-26 14870 15230 14870 14960 15500 14960
2001-10-29 15000 15180 14700 14740 10400 14740
2001-10-30 14340 14370 13670 13690 18800 13690
2001-10-31 13290 13700 12920 13000 38000 13000
2001-11-01 13400 13410 13050 13050 18400 13050
2001-11-02 13850 14340 13740 13770 21700 13770
2001-11-05 13860 14450 13860 14400 17300 14400
2001-11-06 14930 15250 14830 15220 24500 15220
2001-11-07 15190 15200 14470 14620 24800 14620
2001-11-08 15020 15020 14550 14940 15800 14940
2001-11-09 15340 16100 15250 15830 44700 15830
2001-11-12 15860 15890 15550 15830 16600 15830
2001-11-13 15640 15930 15600 15780 11100 15780
2001-11-14 16380 16700 16300 16600 24700 16600
2001-11-15 16530 17210 16530 17180 22700 17180
2001-11-16 17380 18340 17290 17840 37200 17840
2001-11-19 17640 17660 16980 17120 34400 17120
2001-11-20 16960 17010 16550 16620 20700 16620
2001-11-21 16290 16890 16270 16340 16700 16340
2001-11-22 16850 17170 16640 17150 14000 17150
2001-11-26 17730 17800 17450 17510 13100 17510
2001-11-27 17710 17910 17500 17560 19100 17560
2001-11-28 17360 17360 16900 16900 10800 16900
2001-11-29 16600 17120 16400 16520 19100 16520
2001-11-30 16720 16800 16500 16640 8100 16640
2001-12-03 16640 16680 16410 16640 8900 16640
2001-12-04 16240 16930 16230 16900 18300 16900
2001-12-05 17010 17440 16950 17440 17200 17440
2001-12-06 18000 18400 17910 18110 25500 18110
2001-12-07 18100 18150 17710 18140 10500 18140
2001-12-10 18300 18490 18070 18350 20100 18350
2001-12-11 18150 18270 18080 18200 12000 18200
2001-12-12 18500 18880 18420 18880 13800 18880
2001-12-13 18690 19150 18690 18990 14000 18990
2001-12-14 18190 18700 18190 18280 132600 18280
2001-12-17 18220 18590 18110 18500 14200 18500
2001-12-18 18630 18920 18420 18520 14400 18520
2001-12-19 18610 18710 18260 18400 5500 18400
2001-12-20 17950 18200 17740 17900 15400 17900
2001-12-21 17540 17600 16910 17170 19800 17170
2001-12-25 16810 16880 16530 16770 18200 16770
2001-12-26 16700 16860 16550 16740 10700 16740
2001-12-27 16940 17200 16870 17200 10000 17200
2001-12-28 17200 17350 17040 17290 12600 17290


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。