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
2002-01-04 18090 18650 17890 18650 12100 18650
2002-01-07 18850 18900 18400 18720 17200 18720
2002-01-08 18600 18600 18070 18180 24000 18180
2002-01-09 18000 18060 17930 18030 14800 18030
2002-01-10 17970 18030 17670 17720 10500 17720
2002-01-11 17770 18340 17520 18100 58900 18100
2002-01-15 17100 17160 16560 16560 27900 16560
2002-01-16 16520 16660 16400 16520 25500 16520
2002-01-17 16320 16450 16010 16390 21300 16390
2002-01-18 16850 17170 16760 17170 13600 17170
2002-01-21 16570 17140 16520 17010 16600 17010
2002-01-22 16940 17010 16490 16540 17400 16540
2002-01-23 16530 17000 16490 16750 13200 16750
2002-01-24 17100 17610 17000 17290 22300 17290
2002-01-25 17270 17740 17130 17660 16000 17660
2002-01-28 17860 18260 17860 17890 18000 17890
2002-01-29 17790 17920 17600 17600 5300 17600
2002-01-30 17000 17150 16980 17140 10200 17140
2002-01-31 17340 17430 17120 17240 14800 17240
2002-02-01 17250 17600 17220 17310 17000 17310
2002-02-04 16980 17160 16620 17160 5100 17160
2002-02-05 16760 17050 16700 16850 9800 16850
2002-02-06 16840 17400 16840 17280 7700 17280
2002-02-07 17460 18050 17450 17860 13300 17860
2002-02-08 17660 18100 17530 17950 67700 17950
2002-02-12 18500 19150 18490 19090 26200 19090
2002-02-13 19000 19560 18880 19380 32100 19380
2002-02-14 19870 20190 19740 19950 35600 19950
2002-02-15 19590 19700 18750 19050 41300 19050
2002-02-18 18700 19050 18700 18970 17000 18970
2002-02-19 19030 19030 18750 18900 16700 18900
2002-02-20 18700 19030 18600 18970 8900 18970
2002-02-21 18970 19660 18970 19660 19700 19660
2002-02-22 19260 19640 19060 19540 17000 19540
2002-02-25 19510 19520 18720 18890 20500 18890
2002-02-26 19090 19200 18700 19080 15800 19080
2002-02-27 18880 19080 18760 18760 24700 18760
2002-02-28 19160 19390 18980 19230 13500 19230
2002-03-01 19230 19800 19230 19760 18600 19760
2002-03-04 20450 21220 20400 21170 33700 21170
2002-03-05 22190 22190 21210 21380 17300 21380
2002-03-06 21080 21490 20550 20690 13600 20690
2002-03-07 20990 21000 20100 20700 26200 20700
2002-03-08 20700 21290 20700 20710 198100 20710
2002-03-11 21010 21290 20500 20920 16200 20920
2002-03-12 20490 20810 20300 20310 9400 20310
2002-03-13 19860 20330 19610 19670 20800 19670
2002-03-14 19690 20010 19630 19940 10800 19940
2002-03-15 20400 20410 19800 19970 14400 19970
2002-03-18 20470 20470 20010 20040 17200 20040
2002-03-19 20140 21220 20140 21200 19500 21200
2002-03-20 21450 21450 20850 20940 19600 20940
2002-03-22 20640 20640 19970 20390 20000 20390
2002-03-25 19790 19870 19440 19720 21600 19720
2002-03-26 19910 20300 19610 19830 13300 19830
2002-03-27 19820 20050 19770 19990 13000 19990
2002-03-28 20010 20010 19760 19770 8900 19770
2002-03-29 19970 20130 19550 19600 10600 19600
2002-04-01 19660 20110 19650 19680 12700 19680
2002-04-02 19880 20230 19800 20230 2900 20230
2002-04-03 19960 20300 19710 20060 11700 20060
2002-04-04 20180 20370 20010 20050 9200 20050
2002-04-05 20000 20000 19090 19120 26700 19120
2002-04-08 19200 19200 18970 18970 16900 18970
2002-04-09 18960 18970 18090 18220 33000 18220
2002-04-10 18190 18190 17830 18050 26200 18050
2002-04-11 18860 18940 18600 18600 21700 18600
2002-04-12 18460 18800 18390 18580 19200 18580
2002-04-15 18580 19050 18580 19010 15200 19010
2002-04-16 18900 19490 18900 19490 25100 19490
2002-04-17 19590 20050 19550 19960 25500 19960
2002-04-18 20160 20260 19810 20030 17700 20030
2002-04-19 19730 19870 19580 19770 9500 19770
2002-04-22 19640 20330 19640 20330 20400 20330
2002-04-23 20020 20100 19860 19880 19000 19880
2002-04-24 20050 20060 19800 19800 14200 19800
2002-04-25 19610 19650 19450 19510 14100 19510
2002-04-26 19650 19790 19410 19410 11000 19410
2002-04-30 19300 19300 19000 19100 11500 19100
2002-05-01 19100 19200 18800 18840 16100 18840
2002-05-02 18860 19240 18860 19100 7000 19100
2002-05-07 18850 18850 18210 18370 12200 18370
2002-05-08 18300 18700 18210 18480 14600 18480
2002-05-09 19250 19300 19100 19100 9200 19100
2002-05-10 19300 19390 19130 19230 20700 19230
2002-05-13 19090 19100 18860 18970 18300 18970
2002-05-14 19040 19100 18910 18990 6400 18990
2002-05-15 19170 19480 19150 19410 11000 19410
2002-05-16 19490 19600 19380 19520 13800 19520
2002-05-17 19720 19720 19350 19350 4600 19350
2002-05-20 19550 19690 19350 19350 8100 19350
2002-05-21 19300 19300 19030 19060 6400 19060
2002-05-22 18970 19290 18960 19230 6300 19230
2002-05-23 19230 19230 18940 18970 7600 18970
2002-05-24 19100 19180 18750 18800 5500 18800
2002-05-27 18860 19000 18800 18800 5900 18800
2002-05-28 18810 18990 18760 18990 3200 18990
2002-05-29 18790 18990 18710 18920 2800 18920
2002-05-30 18790 18790 18550 18680 5300 18680
2002-05-31 18620 18830 18400 18400 13300 18400
2002-06-03 18430 19010 18430 18600 4000 18600
2002-06-04 18600 18600 18330 18400 12100 18400
2002-06-05 18570 18570 18400 18420 1500 18420
2002-06-06 18430 19020 18430 19010 17100 19010
2002-06-07 18610 18800 18610 18710 7700 18710
2002-06-10 18700 18700 18300 18300 4800 18300
2002-06-11 18490 18490 18300 18300 3500 18300
2002-06-12 18100 18100 17820 17930 5400 17930
2002-06-13 18130 18130 17540 17590 10000 17590
2002-06-14 17790 18000 17580 17770 224900 17770
2002-06-17 17570 17570 17200 17210 13000 17210
2002-06-18 17510 17680 17310 17490 9700 17490
2002-06-19 17400 17780 17110 17110 16200 17110
2002-06-20 17200 17500 16910 17440 13500 17440
2002-06-21 17010 17300 16960 17030 6000 17030
2002-06-24 16630 17050 16240 17000 8200 17000
2002-06-25 17110 17530 17010 17250 16000 17250
2002-06-26 16870 17230 16810 16880 21400 16880
2002-06-27 17020 17420 16710 16800 12800 16800
2002-06-28 17200 17940 17160 17700 10000 17700
2002-07-01 17710 18060 17710 18050 11300 18050
2002-07-02 17990 17990 17310 17700 9400 17700
2002-07-03 17200 17640 17200 17430 19700 17430
2002-07-04 17300 17320 17090 17090 9400 17090
2002-07-05 17290 17440 17100 17190 8300 17190
2002-07-08 17730 17750 17310 17310 17600 17310
2002-07-09 17110 17480 17110 17350 7500 17350
2002-07-10 17280 17300 16910 16980 8800 16980
2002-07-11 16700 16700 16420 16550 14900 16550
2002-07-12 16740 16940 16460 16460 3400 16460
2002-07-15 16260 16300 15950 16050 18100 16050
2002-07-16 16000 16250 15900 15960 11900 15960
2002-07-17 16050 16250 15950 16170 6600 16170
2002-07-18 16570 17720 16380 17570 39300 17570
2002-07-19 16660 16990 16580 16700 9700 16700
2002-07-22 16150 16500 16110 16360 8700 16360
2002-07-23 16220 16380 16120 16250 7700 16250
2002-07-24 16290 16300 16000 16000 11100 16000
2002-07-25 16400 16490 15510 15710 10100 15710
2002-07-26 15250 15250 14290 14300 19300 14300
2002-07-29 14500 14890 14330 14410 12900 14410
2002-07-30 15200 16040 14930 16040 11500 16040
2002-07-31 15820 16100 15510 16000 6300 16000
2002-08-01 15820 16190 15700 15870 7300 15870
2002-08-02 15500 15690 15460 15460 10300 15460
2002-08-05 15410 15410 14900 15000 6200 15000
2002-08-06 14800 15020 14600 14960 7500 14960
2002-08-07 15320 16110 15320 16020 13100 16020
2002-08-08 16200 16400 15910 15910 6400 15910
2002-08-09 16310 16480 16140 16430 30000 16430
2002-08-12 16500 16700 16100 16350 8900 16350
2002-08-13 16040 16780 16010 16780 11300 16780
2002-08-14 16580 16580 16300 16310 9200 16310
2002-08-15 16410 16790 16410 16430 21100 16430
2002-08-16 16520 16800 16450 16600 13700 16600
2002-08-19 16500 16510 16070 16150 19600 16150
2002-08-20 16550 16550 16220 16250 19800 16250
2002-08-21 16150 16600 16150 16330 16700 16330
2002-08-22 16130 16600 16130 16410 19800 16410
2002-08-23 16810 17100 16810 16950 54300 16950
2002-08-26 16750 17100 16750 16820 14800 16820
2002-08-27 16620 16770 16340 16380 15900 16380
2002-08-28 16180 16270 15820 15820 19200 15820
2002-08-29 15700 15950 15650 15650 30500 15650
2002-08-30 15650 15900 15490 15770 11600 15770
2002-09-02 15800 15800 15280 15330 8700 15330
2002-09-03 15150 15410 15070 15150 29600 15150
2002-09-04 14410 14780 14410 14770 33700 14770
2002-09-05 14740 15000 14710 14980 33900 14980
2002-09-06 14380 14550 14250 14450 12200 14450
2002-09-09 14720 15210 14720 15200 7300 15200
2002-09-10 15000 15200 15000 15170 3800 15170
2002-09-11 15400 15650 15380 15640 13300 15640
2002-09-12 15840 15950 15600 15870 6600 15870
2002-09-13 15640 15640 14800 14970 129400 14970
2002-09-17 14980 15490 14980 15490 20100 15490
2002-09-18 15380 15380 15000 15280 7900 15280
2002-09-19 15280 15800 14870 14890 29000 14890
2002-09-20 14800 14800 14280 14500 17500 14500
2002-09-24 14100 14100 13260 13500 28000 13500
2002-09-25 13160 13290 12850 13100 22400 13100
2002-09-26 13490 13800 13450 13620 16500 13620
2002-09-27 14010 14170 13990 14170 19500 14170
2002-09-30 14000 14400 13900 14280 21400 14280
2002-10-01 14090 14220 14000 14200 17000 14200
2002-10-02 14600 14680 14320 14370 19000 14370
2002-10-03 14300 14410 13970 14060 22000 14060
2002-10-04 13860 14070 13860 14060 14500 14060
2002-10-07 13750 13880 13700 13700 12800 13700
2002-10-08 13900 14200 13900 14110 20000 14110
2002-10-09 13910 14040 13810 13810 10200 13810
2002-10-10 13390 13390 12800 13350 12300 13350
2002-10-11 13750 14350 13750 14220 18600 14220
2002-10-15 14800 15390 14800 15390 23300 15390
2002-10-16 15500 15500 15000 15030 17700 15030
2002-10-17 14960 15270 14960 15100 14200 15100
2002-10-18 15500 15820 15500 15820 20200 15820
2002-10-21 15820 15870 15130 15130 12200 15130
2002-10-22 15330 15410 14880 14900 23000 14900
2002-10-23 14800 15020 14460 15000 19200 15000
2002-10-24 15310 15510 15130 15430 17000 15430
2002-10-25 15410 15890 15290 15890 23300 15890
2002-10-28 15890 16440 15740 16440 22000 16440
2002-10-29 15940 15980 15650 15750 15900 15750
2002-10-30 15550 15870 15550 15630 18100 15630
2002-10-31 15980 15990 15300 15420 10200 15420
2002-11-01 15570 15630 15190 15560 7100 15560
2002-11-05 16100 16600 16030 16590 31500 16590
2002-11-06 16540 16670 16120 16130 11300 16130
2002-11-07 16110 16260 16000 16260 10200 16260
2002-11-08 16180 16180 15750 15850 8600 15850
2002-11-11 15730 15860 15510 15510 13600 15510
2002-11-12 15310 15540 15240 15280 10800 15280
2002-11-13 15370 15400 15240 15310 7200 15310
2002-11-14 15250 15400 14890 14950 12700 14950
2002-11-15 15150 15310 15050 15270 12300 15270
2002-11-18 15280 15540 15250 15540 13400 15540
2002-11-19 15390 15920 15390 15640 26000 15640
2002-11-20 15710 16030 15520 15980 28900 15980
2002-11-21 16100 16240 16040 16210 16500 16210
2002-11-22 16510 16720 16470 16660 35400 16660
2002-11-25 16460 16990 16460 16960 19300 16960
2002-11-26 17000 17140 16790 16800 20000 16800
2002-11-27 16660 16750 16590 16620 25200 16620
2002-11-28 17080 17210 16910 17150 32600 17150
2002-11-29 17160 17420 17010 17020 18200 17020
2002-12-02 17110 17430 17110 17320 15100 17320
2002-12-03 17450 17570 17360 17550 23700 17550
2002-12-04 17050 17140 16980 17020 18000 17020
2002-12-05 16900 16900 16510 16710 14400 16710
2002-12-06 16590 16630 16350 16390 16700 16390
2002-12-09 16390 16680 16340 16580 7300 16580
2002-12-10 16180 16470 16180 16400 16300 16400
2002-12-11 16600 16700 16570 16590 10800 16590
2002-12-12 16650 16760 16510 16510 17400 16510
2002-12-13 16450 16480 16070 16120 149000 16120
2002-12-16 15920 16000 15400 15600 13700 15600
2002-12-17 15980 16030 15820 15900 9500 15900
2002-12-18 15570 15760 15550 15600 12500 15600
2002-12-19 15100 15310 15100 15280 10100 15280
2002-12-20 15300 15300 15100 15250 15400 15250
2002-12-24 15300 15320 15000 15090 43100 15090
2002-12-25 15010 15300 15010 15140 25500 15140
2002-12-26 15210 15700 15190 15700 12600 15700
2002-12-27 15800 15890 15310 15510 16900 15510
2002-12-30 15270 15400 15170 15170 6800 15170


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。