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
2003-01-06 15770 15800 15690 15800 15000 15800
2003-01-07 16000 16010 15700 15920 8200 15920
2003-01-08 15900 15900 15470 15470 9900 15470
2003-01-09 15270 15370 15170 15320 10200 15320
2003-01-10 15520 15520 15110 15340 18900 15340
2003-01-14 15700 15700 15470 15600 11800 15600
2003-01-15 15510 15510 15200 15450 11000 15450
2003-01-16 15250 15800 15250 15790 10700 15790
2003-01-17 15620 15750 15500 15600 13400 15600
2003-01-20 15400 15420 15040 15240 35600 15240
2003-01-21 15040 15200 15000 15010 27800 15010
2003-01-22 15020 15100 14930 14980 21800 14980
2003-01-23 14990 15100 14630 14990 33400 14990
2003-01-24 14960 15300 14580 14580 34700 14580
2003-01-27 14380 14390 14000 14100 19100 14100
2003-01-28 13990 14230 13910 14010 15900 14010
2003-01-29 14210 14210 13640 13720 20600 13720
2003-01-30 13760 13910 13650 13650 16700 13650
2003-01-31 13750 13760 13560 13600 16700 13600
2003-02-03 13670 13910 13510 13780 12900 13780
2003-02-04 14100 14260 14070 14150 12300 14150
2003-02-05 14060 14400 14030 14060 16400 14060
2003-02-06 14120 14170 13640 13640 11900 13640
2003-02-07 13760 13910 13760 13830 7400 13830
2003-02-10 13660 13780 13590 13650 14300 13650
2003-02-12 13580 13780 13500 13530 29500 13530
2003-02-13 13680 13750 13550 13660 12600 13660
2003-02-14 13670 13950 13660 13740 62600 13740
2003-02-17 13940 14240 13920 14230 24600 14230
2003-02-18 14330 14330 14000 14220 28800 14220
2003-02-19 14420 14540 14380 14400 19000 14400
2003-02-20 14400 14400 14130 14210 25000 14210
2003-02-21 14100 14290 13950 14080 14200 14080
2003-02-24 14000 14180 13980 14170 5200 14170
2003-02-25 14080 14080 13860 13950 12500 13950
2003-02-26 13830 13950 13550 13620 11100 13620
2003-02-27 13670 13880 13630 13860 16600 13860
2003-02-28 14000 14000 13600 13640 9400 13640
2003-03-03 13570 13760 13540 13760 8600 13760
2003-03-04 13600 13950 13580 13930 16000 13930
2003-03-05 13630 13760 13560 13640 13600 13640
2003-03-06 13640 13650 13190 13320 18500 13320
2003-03-07 13190 13380 13090 13090 15000 13090
2003-03-10 13020 13040 12560 12730 20200 12730
2003-03-11 12400 12530 12040 12040 10900 12040
2003-03-12 12400 12560 12200 12380 22100 12380
2003-03-13 12690 12710 12470 12500 21600 12500
2003-03-14 12900 13010 12860 12910 201800 12910
2003-03-17 12990 13080 12600 12950 15200 12950
2003-03-18 13350 13400 12810 12910 25300 12910
2003-03-19 13020 13040 12840 13010 8000 13010
2003-03-20 13200 13450 13130 13380 21300 13380
2003-03-24 13950 14200 13850 14200 42200 14200
2003-03-25 13880 14140 13850 14000 28100 14000
2003-03-26 13810 13970 13790 13790 17200 13790
2003-03-27 13610 13790 13600 13600 11400 13600
2003-03-28 13520 13700 13230 13230 11100 13230
2003-03-31 13180 13190 12860 12860 21500 12860
2003-04-01 12870 13030 12740 12880 13100 12880
2003-04-02 12960 13130 12800 12910 12200 12910
2003-04-03 13110 13300 12940 13020 15800 13020
2003-04-04 12960 12960 12840 12840 9300 12840
2003-04-07 13040 13230 12950 13010 15900 13010
2003-04-08 12950 13010 12580 12700 21600 12700
2003-04-09 12500 12500 11900 12090 40100 12090
2003-04-10 11950 11950 11490 11570 22200 11570
2003-04-11 11520 11520 10600 10860 64200 10860
2003-04-14 10660 11060 10640 10900 30200 10900
2003-04-15 11490 11820 11420 11600 32900 11600
2003-04-16 11660 11950 11500 11560 17300 11560
2003-04-17 11630 11900 11600 11900 17600 11900
2003-04-18 11910 12130 11770 12000 19400 12000
2003-04-21 12190 12250 12100 12160 13700 12160
2003-04-22 12170 12170 12000 12000 22700 12000
2003-04-23 12350 12500 12160 12300 18900 12300
2003-04-24 12310 12550 12310 12470 15200 12470
2003-04-25 11900 11900 11260 11390 29500 11390
2003-04-28 11590 11900 11540 11810 15200 11810
2003-04-30 12210 12300 11900 11910 19400 11910
2003-05-01 11750 11920 11750 11820 26200 11820
2003-05-02 11800 12000 11600 12000 9300 12000
2003-05-06 12070 12280 12030 12190 19600 12190
2003-05-07 11990 12110 11650 11660 23100 11660
2003-05-08 11600 11700 11300 11390 27100 11390
2003-05-09 11320 11330 10910 11290 58500 11290
2003-05-12 11690 11860 11500 11790 30400 11790
2003-05-13 12040 12200 12000 12090 36300 12090
2003-05-14 12080 12160 11810 11900 46500 11900
2003-05-15 12000 12060 11480 11510 43300 11510
2003-05-16 11400 11570 11250 11350 18000 11350
2003-05-19 11240 11250 10990 11120 25000 11120
2003-05-20 11100 11520 11090 11480 20300 11480
2003-05-21 11360 11380 11050 11050 21400 11050
2003-05-22 11120 11330 11100 11140 35300 11140
2003-05-23 11280 11440 11280 11370 36100 11370
2003-05-26 11650 11680 11490 11510 18000 11510
2003-05-27 11490 11530 11420 11440 19500 11440
2003-05-28 11750 11770 11400 11400 25300 11400
2003-05-29 11710 12100 11710 12010 34500 12010
2003-05-30 12080 12460 12080 12420 42800 12420
2003-06-02 12820 13580 12780 13410 60800 13410
2003-06-03 13470 13650 13250 13440 54700 13440
2003-06-04 13600 13600 13160 13180 36300 13180
2003-06-05 13780 13780 13480 13590 34900 13590
2003-06-06 13640 13750 13410 13650 51300 13650
2003-06-09 14250 14350 14170 14240 38500 14240
2003-06-10 13890 13890 13550 13660 59800 13660
2003-06-11 13510 13660 13170 13180 88200 13180
2003-06-12 13380 13400 12980 12990 30800 12990
2003-06-13 13020 13450 12950 13450 173200 13450
2003-06-16 13050 13140 12900 13020 18000 13020
2003-06-17 13520 13740 13440 13700 26400 13700
2003-06-18 13810 13960 13700 13810 34100 13810
2003-06-19 13840 13950 13550 13660 33100 13660
2003-06-20 13400 13460 13250 13430 21900 13430
2003-06-23 13520 13550 13270 13400 25700 13400
2003-06-24 13000 13140 12940 12950 24200 12950
2003-06-25 13070 13070 12760 12780 22100 12780
2003-06-26 12750 12840 12550 12840 23400 12840
2003-06-27 13190 13280 13030 13190 28600 13190
2003-06-30 13200 13270 13050 13140 15600 13140
2003-07-01 13110 13850 13110 13810 47000 13810
2003-07-02 13950 14520 13860 14450 60900 14450
2003-07-03 15770 15770 14470 14610 69700 14610
2003-07-04 14410 14960 14400 14890 14900 14890
2003-07-07 14900 15370 14800 15200 26000 15200
2003-07-08 15600 15750 15460 15480 68200 15480
2003-07-09 15300 15460 14700 15070 40900 15070
2003-07-10 15020 15030 14630 14650 27300 14650
2003-07-11 14450 14740 14340 14360 34200 14360
2003-07-14 14420 14800 14260 14690 20700 14690
2003-07-15 15090 15100 14850 14960 21200 14960
2003-07-16 15300 15300 15140 15240 28300 15240
2003-07-17 14970 14970 14700 14710 12900 14710
2003-07-18 14510 14800 14450 14580 28200 14580
2003-07-22 14660 15000 14600 14880 34400 14880
2003-07-23 15080 15090 14670 15020 52400 15020
2003-07-24 14650 14990 14650 14710 41900 14710
2003-07-25 14640 14940 14640 14670 36800 14670
2003-07-28 15070 15090 14960 15010 16500 15010
2003-07-29 15000 15100 14890 14890 17700 14890
2003-07-30 14730 14810 14420 14440 18800 14440
2003-07-31 14440 14470 14170 14240 15800 14240
2003-08-01 14380 14410 14030 14050 20200 14050
2003-08-04 14060 14440 14060 14350 14500 14350
2003-08-05 14150 14250 14000 14040 19900 14040
2003-08-06 13840 13900 13610 13650 16500 13650
2003-08-07 13580 13580 13100 13220 20600 13220
2003-08-08 13020 13270 12930 13020 31000 13020
2003-08-11 13150 13190 13040 13130 7800 13130
2003-08-12 13330 13330 12830 12870 30900 12870
2003-08-13 13070 13620 12980 13390 24200 13390
2003-08-14 13360 13500 13320 13400 37700 13400
2003-08-15 13510 13680 13440 13490 34300 13490
2003-08-18 13690 13920 13610 13840 31900 13840
2003-08-19 14390 14810 14290 14640 38600 14640
2003-08-20 14660 14750 14460 14540 28100 14540
2003-08-21 14380 14700 14330 14600 18000 14600
2003-08-22 14530 14540 14140 14170 26500 14170
2003-08-25 14170 14350 14150 14160 13300 14160
2003-08-26 14190 14490 14040 14410 13600 14410
2003-08-27 14520 14540 14350 14360 25900 14360
2003-08-28 14600 14840 14460 14500 31500 14500
2003-08-29 14990 15200 14930 15160 27200 15160
2003-09-01 15440 15930 15440 15930 37900 15930
2003-09-02 16060 16240 15900 16060 36900 16060
2003-09-03 16400 16540 16120 16360 46600 16360
2003-09-04 16290 16290 15730 15760 19600 15760
2003-09-05 15760 15870 15260 15350 22000 15350
2003-09-08 15550 15620 15300 15400 18000 15400
2003-09-09 15600 15990 15600 15800 24200 15800
2003-09-10 15610 15900 15480 15500 22000 15500
2003-09-11 15190 15240 14880 14900 23100 14900
2003-09-12 15000 15080 14560 14800 171900 14800
2003-09-16 14800 14800 14450 14530 43500 14530
2003-09-17 15080 15080 14610 14780 45000 14780
2003-09-18 14790 14790 14400 14730 44600 14730
2003-09-19 14840 14840 14400 14420 36000 14420
2003-09-22 13820 13870 13600 13720 49000 13720
2003-09-24 13650 13980 13500 13630 47700 13630
2003-09-25 13520 13650 13440 13550 26500 13550
2003-09-26 13510 13820 13410 13750 22300 13750
2003-09-29 13710 13730 13510 13550 20400 13550
2003-09-30 13750 14150 13700 14030 26900 14030
2003-10-01 14000 14200 13550 13550 33800 13550
2003-10-02 14030 14030 13350 13600 42000 13600
2003-10-03 13700 13770 13410 13580 29000 13580
2003-10-06 13890 14300 13870 14270 41100 14270
2003-10-07 14200 14490 14100 14420 22500 14420
2003-10-08 14220 14240 13600 13710 30600 13710
2003-10-09 13580 13750 13500 13690 24000 13690
2003-10-10 13650 13800 13550 13690 73200 13690
2003-10-14 14310 14500 14230 14390 64200 14390
2003-10-15 14700 14780 14510 14680 40900 14680
2003-10-16 14800 15160 14750 15070 46100 15070
2003-10-17 15270 15470 15100 15270 42600 15270
2003-10-20 15120 15490 14990 15360 41400 15360
2003-10-21 15480 15550 14990 15110 37600 15110
2003-10-22 15160 15160 14970 15020 27000 15020
2003-10-23 14610 14710 13980 14000 63900 14000
2003-10-24 14200 14310 14040 14120 32100 14120
2003-10-27 14350 14700 14290 14510 30600 14510
2003-10-28 14840 14860 14630 14660 28300 14660
2003-10-29 15000 15080 14750 15040 34400 15040
2003-10-30 15020 15250 14820 15230 33000 15230
2003-10-31 14850 15000 14800 14870 30800 14870
2003-11-04 15230 15460 15230 15460 40400 15460
2003-11-05 15420 15490 15170 15450 34700 15450
2003-11-06 14450 14490 13450 14000 111600 14000
2003-11-07 14290 14470 14030 14470 47800 14470
2003-11-10 14590 14720 14310 14650 39000 14650
2003-11-11 14250 14300 13870 14000 42300 14000
2003-11-12 14000 14000 13650 13710 31400 13710
2003-11-13 14090 14100 13500 13600 41200 13600
2003-11-14 13600 13690 13350 13530 30600 13530
2003-11-17 13300 13300 12600 12740 43200 12740
2003-11-18 12780 13020 12650 12870 35400 12870
2003-11-19 12970 12970 12370 12440 55000 12440
2003-11-20 12770 12970 12250 12680 26300 12680
2003-11-21 12700 12710 12360 12450 24400 12450
2003-11-25 12710 12710 12360 12370 22100 12370
2003-11-26 12340 12550 12340 12530 24100 12530
2003-11-27 12720 12920 12570 12820 18700 12820
2003-11-28 12820 12940 12700 12740 17600 12740
2003-12-01 12600 13050 12450 13010 35000 13010
2003-12-02 13180 13180 12740 12790 23000 12790
2003-12-03 12790 12830 12510 12560 39900 12560
2003-12-04 12520 12780 12520 12750 28300 12750
2003-12-05 12780 12800 12500 12600 28200 12600
2003-12-08 12400 12400 12030 12160 33600 12160
2003-12-09 12100 12110 11800 11950 28200 11950
2003-12-10 11690 11690 11380 11570 20800 11570
2003-12-11 11770 11780 11410 11550 21500 11550
2003-12-12 11800 12040 11760 12000 153800 12000
2003-12-15 12300 12380 12180 12320 36500 12320
2003-12-16 12170 12320 11800 12010 22600 12010
2003-12-17 11910 12100 11910 11910 19500 11910
2003-12-18 12080 12080 11610 11660 22800 11660
2003-12-19 12060 12080 11800 11980 21400 11980
2003-12-22 11900 12040 11900 11940 16300 11940
2003-12-24 11950 12000 11880 11960 23400 11960
2003-12-25 11900 12060 11840 11980 7700 11980
2003-12-26 12030 12040 11980 12030 7300 12030
2003-12-29 12170 12360 12170 12290 13700 12290
2003-12-30 12600 12620 12560 12560 10300 12560


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。