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
2004-01-05 12870 12870 12540 12540 9300 12540
2004-01-06 12580 12600 12120 12120 34000 12120
2004-01-07 12320 12350 12130 12160 17400 12160
2004-01-08 12200 12490 12200 12410 20600 12410
2004-01-09 12920 13500 12850 13350 70200 13350
2004-01-13 13500 13660 13190 13330 71100 13330
2004-01-14 13300 13960 13290 13870 36500 13870
2004-01-15 13860 13930 13590 13590 21700 13590
2004-01-16 13600 13660 13370 13490 26600 13490
2004-01-19 13690 13840 13660 13750 24900 13750
2004-01-20 13770 13990 13750 13750 17300 13750
2004-01-21 13850 14080 13750 13960 32300 13960
2004-01-22 13870 13980 13550 13700 30800 13700
2004-01-23 13550 13610 13070 13270 41400 13270
2004-01-26 13230 13230 13090 13170 32600 13170
2004-01-27 13520 13530 13250 13300 10400 13300
2004-01-28 13140 13210 13070 13180 15100 13180
2004-01-29 13220 13470 13220 13370 22000 13370
2004-01-30 13390 13550 13380 13420 21100 13420
2004-02-02 13240 13290 12680 12760 37100 12760
2004-02-03 12770 12770 12490 12570 24700 12570
2004-02-04 12450 12490 12250 12400 31300 12400
2004-02-05 12400 12490 12350 12460 7700 12460
2004-02-06 12400 12540 12370 12510 13100 12510
2004-02-09 12520 12630 12200 12250 18600 12250
2004-02-10 12240 12270 11810 11980 30300 11980
2004-02-12 11940 11980 11770 11770 36500 11770
2004-02-13 11780 12010 11640 11860 40800 11860
2004-02-16 12000 12260 11900 12090 14200 12090
2004-02-17 12190 12470 12050 12350 33000 12350
2004-02-18 12490 12490 12110 12290 26000 12290
2004-02-19 12290 12430 12290 12350 34700 12350
2004-02-20 12300 12500 12300 12420 9300 12420
2004-02-23 12600 12940 12600 12830 24700 12830
2004-02-24 12810 12860 12670 12690 25500 12690
2004-02-25 12670 12680 12300 12320 15000 12320
2004-02-26 12330 12430 12150 12270 26100 12270
2004-02-27 12300 12480 12270 12430 37700 12430
2004-03-01 12350 12680 12310 12650 39600 12650
2004-03-02 12820 13000 12730 12920 45900 12920
2004-03-03 13000 13000 12860 12920 20000 12920
2004-03-04 12920 13230 12890 13170 35000 13170
2004-03-05 13190 13290 13140 13230 28000 13230
2004-03-08 13390 13490 13230 13230 30300 13230
2004-03-09 13030 13100 12770 12850 25300 12850
2004-03-10 13050 13150 12890 12910 16800 12910
2004-03-11 12860 13150 12810 12980 32400 12980
2004-03-12 12680 12770 12680 12710 150700 12710
2004-03-15 12910 13030 12910 12930 20900 12930
2004-03-16 12730 12760 12650 12700 10700 12700
2004-03-17 12690 12750 12650 12650 29200 12650
2004-03-18 12850 12960 12620 12700 24300 12700
2004-03-19 12570 12940 12540 12790 17500 12790
2004-03-22 12590 12620 12350 12380 28000 12380
2004-03-23 12310 12450 12110 12450 32700 12450
2004-03-24 12450 12490 12300 12310 13100 12310
2004-03-25 12510 12730 12500 12710 19000 12710
2004-03-26 13300 13420 13180 13290 40000 13290
2004-03-29 13400 13580 13350 13390 35400 13390
2004-03-30 13540 13580 13470 13580 34700 13580
2004-03-31 13550 13650 13340 13600 36600 13600
2004-04-01 13470 13470 13000 13030 61900 13030
2004-04-02 13040 13580 13040 13550 43200 13550
2004-04-05 13800 14180 13800 14160 71100 14160
2004-04-06 14200 14850 14200 14710 74400 14710
2004-04-07 14360 14390 14080 14150 51700 14150
2004-04-08 14160 14170 13770 13840 56200 13840
2004-04-09 13900 14100 13790 13960 32600 13960
2004-04-12 14040 14500 14040 14450 36200 14450
2004-04-13 14650 14840 14610 14770 45000 14770
2004-04-14 14660 14800 14520 14750 26200 14750
2004-04-15 14690 14760 14200 14300 47600 14300
2004-04-16 14270 14280 14010 14150 28200 14150
2004-04-19 14250 14470 14130 14230 33600 14230
2004-04-20 14590 14990 14570 14980 51800 14980
2004-04-21 14800 14880 14450 14520 34800 14520
2004-04-22 14720 14800 14420 14540 20100 14540
2004-04-23 14400 14550 14400 14430 24700 14430
2004-04-26 14500 14500 14400 14410 19200 14410
2004-04-27 14440 14440 14160 14170 21300 14170
2004-04-28 14140 14450 14080 14320 27100 14320
2004-04-30 13790 13890 13590 13800 38100 13800
2004-05-06 13600 13900 13510 13600 45100 13600
2004-05-07 13600 13730 13440 13440 20700 13440
2004-05-10 13310 13370 12680 12850 49600 12850
2004-05-11 12650 12990 12650 12790 30400 12790
2004-05-12 13100 13100 12850 12930 27100 12930
2004-05-13 12890 12890 12550 12580 18500 12580
2004-05-14 13100 13130 12810 13020 78700 13020
2004-05-17 13100 13410 13100 13110 33500 13110
2004-05-18 13110 13380 13110 13280 21400 13280
2004-05-19 13450 13510 13330 13390 26400 13390
2004-05-20 13420 13490 13340 13390 23900 13390
2004-05-21 13450 13560 13410 13460 19300 13460
2004-05-24 13260 13440 13260 13370 10500 13370
2004-05-25 13470 13470 13020 13020 27200 13020
2004-05-26 13310 13420 13300 13300 11700 13300
2004-05-27 13310 13430 13240 13310 7500 13310
2004-05-28 13410 13570 13320 13470 26000 13470
2004-05-31 13480 13480 13150 13230 27700 13230
2004-06-01 13230 13400 13150 13210 13700 13210
2004-06-02 13300 13310 13150 13190 9400 13190
2004-06-03 13240 13350 12820 12920 36200 12920
2004-06-04 13000 13000 12750 12830 24900 12830
2004-06-07 13030 13500 12920 13160 24400 13160
2004-06-08 13360 13360 13050 13280 12800 13280
2004-06-09 13240 13350 13170 13350 8400 13350
2004-06-10 13150 13200 13080 13200 26200 13200
2004-06-11 13080 13170 12980 13000 179500 13000
2004-06-14 12910 12970 12760 12850 20000 12850
2004-06-15 12860 12990 12750 12750 16500 12750
2004-06-16 12900 13000 12870 12910 15500 12910
2004-06-17 12820 12880 12630 12660 19000 12660
2004-06-18 12650 12790 12510 12560 19800 12560
2004-06-21 12590 12780 12540 12540 21300 12540
2004-06-22 12540 12600 12360 12570 19500 12570
2004-06-23 12700 12840 12700 12710 13500 12710
2004-06-24 12920 12960 12800 12920 10000 12920
2004-06-25 12920 12960 12790 12960 10500 12960
2004-06-28 13100 13250 13100 13250 17100 13250
2004-06-29 13280 13280 12920 13070 16600 13070
2004-06-30 12950 13100 12950 13100 13000 13100
2004-07-01 13090 13090 12910 12960 9400 12960
2004-07-02 13010 13010 12750 12750 16800 12750
2004-07-05 12650 12650 12520 12520 16000 12520
2004-07-06 12530 12590 12400 12400 15700 12400
2004-07-07 12410 12630 12350 12420 19800 12420
2004-07-08 12480 12490 12360 12380 13800 12380
2004-07-09 12380 12460 12300 12450 38900 12450
2004-07-12 12630 12630 12350 12350 20900 12350
2004-07-13 12290 12290 11980 12080 31500 12080
2004-07-14 12090 12120 11780 11790 34100 11790
2004-07-15 11840 12110 11840 12060 25900 12060
2004-07-16 12140 12220 11940 12190 24300 12190
2004-07-20 12020 12090 12010 12070 20000 12070
2004-07-21 12140 12250 12100 12170 15200 12170
2004-07-22 12000 12000 11810 11850 24000 11850
2004-07-23 11760 11810 11600 11650 22000 11650
2004-07-26 11500 11780 11500 11690 18300 11690
2004-07-27 11650 11670 11520 11540 14300 11540
2004-07-28 11740 11840 11620 11790 14200 11790
2004-07-29 11700 11910 11690 11840 20500 11840
2004-07-30 12040 12040 11770 11850 19700 11850
2004-08-02 11830 11890 11760 11830 12200 11830
2004-08-03 11690 11720 11480 11530 14600 11530
2004-08-04 11440 11440 11190 11250 25000 11250
2004-08-05 11300 11470 11250 11470 23400 11470
2004-08-06 11250 11470 11250 11360 11200 11360
2004-08-09 11160 11200 11050 11090 20200 11090
2004-08-10 10980 11010 10880 10930 24700 10930
2004-08-11 11130 11130 10970 11060 13900 11060
2004-08-12 10940 10940 10680 10770 33200 10770
2004-08-13 10680 10700 10580 10580 40400 10580
2004-08-16 10580 10580 10300 10510 27600 10510
2004-08-17 10710 10760 10630 10680 19700 10680
2004-08-18 10860 11220 10840 11180 37500 11180
2004-08-19 11580 11650 11470 11580 41100 11580
2004-08-20 11590 11610 11470 11470 31900 11470
2004-08-23 11570 11750 11520 11710 18800 11710
2004-08-24 11670 11730 11650 11680 16500 11680
2004-08-25 11680 11680 11480 11560 23800 11560
2004-08-26 11740 11750 11470 11510 16700 11510
2004-08-27 11650 11650 11530 11630 10600 11630
2004-08-30 11580 11590 11520 11520 10400 11520
2004-08-31 11350 11420 11240 11240 16800 11240
2004-09-01 11320 11340 11180 11220 15600 11220
2004-09-02 11310 11400 11280 11310 10100 11310
2004-09-03 11310 11310 11010 11100 28100 11100
2004-09-06 11090 11160 11020 11090 30000 11090
2004-09-07 11110 11110 10930 11030 22900 11030
2004-09-08 11120 11250 11100 11150 6700 11150
2004-09-09 11120 11180 11040 11040 12300 11040
2004-09-10 10840 10930 10820 10830 254200 10830
2004-09-13 11010 11340 11010 11310 31000 11310
2004-09-14 11470 11510 11350 11460 26500 11460
2004-09-15 11470 11470 11220 11220 18900 11220
2004-09-16 11200 11290 11170 11260 20300 11260
2004-09-17 11170 11170 11000 11030 11800 11030
2004-09-21 11230 11230 10860 10860 9800 10860
2004-09-22 11000 11070 10910 11000 11400 11000
2004-09-24 11010 11010 10750 10780 19600 10780
2004-09-27 10780 10850 10650 10850 23400 10850
2004-09-28 10700 10840 10640 10810 11600 10810
2004-09-29 10800 10800 10540 10570 15700 10570
2004-09-30 10770 10960 10740 10870 15800 10870
2004-10-01 11000 11070 10920 10980 7600 10980
2004-10-04 11150 11440 11120 11360 38000 11360
2004-10-05 11360 11420 11220 11340 15500 11340
2004-10-06 11400 11450 11350 11450 22800 11450
2004-10-07 11440 11450 11200 11220 14600 11220
2004-10-08 11120 11180 11070 11130 14700 11130
2004-10-12 11090 11090 10810 10840 22500 10840
2004-10-13 10860 11080 10800 10820 14000 10820
2004-10-14 10680 10750 10670 10730 19400 10730
2004-10-15 10700 10770 10640 10740 17300 10740
2004-10-18 10750 10750 10600 10600 13300 10600
2004-10-19 10730 10910 10710 10850 16600 10850
2004-10-20 10850 10950 10750 10860 21400 10860
2004-10-21 11060 11280 11010 11170 32000 11170
2004-10-22 11300 11330 11140 11150 18700 11150
2004-10-25 10860 11260 10860 11210 23300 11210
2004-10-26 11090 11130 11000 11040 12100 11040
2004-10-27 11170 11260 11110 11110 18700 11110
2004-10-28 11250 11320 11170 11180 19400 11180
2004-10-29 11000 11000 10750 10780 49500 10780
2004-11-01 10780 10780 10590 10640 27000 10640
2004-11-02 10710 10780 10650 10760 22900 10760
2004-11-04 10940 11110 10890 11050 37300 11050
2004-11-05 11050 11070 10830 10880 38400 10880
2004-11-08 11000 11000 10760 10760 19500 10760
2004-11-09 10760 10830 10690 10710 20300 10710
2004-11-10 10650 10650 10480 10520 41100 10520
2004-11-11 10460 10490 10310 10310 35500 10310
2004-11-12 9960 10060 9600 9970 98400 9970
2004-11-15 10070 10080 9970 10040 56800 10040
2004-11-16 10040 10040 9850 9870 31500 9870
2004-11-17 9850 9920 9610 9680 58200 9680
2004-11-18 9630 9650 9510 9540 61900 9540
2004-11-19 9600 9790 9600 9730 33800 9730
2004-11-22 9630 9630 9420 9490 52100 9490
2004-11-24 9500 9530 9410 9420 26000 9420
2004-11-25 9410 9540 9280 9540 41700 9540
2004-11-26 9580 9580 9390 9430 25600 9430
2004-11-29 9520 9840 9440 9830 54600 9830
2004-11-30 9780 9860 9720 9790 29500 9790
2004-12-01 9700 9720 9570 9570 37300 9570
2004-12-02 9850 9890 9760 9870 28700 9870
2004-12-03 9900 9960 9890 9930 24500 9930
2004-12-06 9870 9880 9710 9810 17500 9810
2004-12-07 9750 9790 9740 9780 6500 9780
2004-12-08 9680 9830 9680 9810 11900 9810
2004-12-09 9820 9820 9740 9800 19600 9800
2004-12-10 9770 9800 9720 9800 118000 9800
2004-12-13 9790 9830 9740 9740 13900 9740
2004-12-14 9730 9800 9670 9800 22900 9800
2004-12-15 9800 9880 9720 9860 28900 9860
2004-12-16 9850 10130 9850 10110 54400 10110
2004-12-17 10050 10050 9990 10010 26700 10010
2004-12-20 10120 10360 10090 10330 32300 10330
2004-12-21 10400 10420 10330 10390 22800 10390
2004-12-22 10500 10560 10430 10460 25400 10460
2004-12-24 10520 10700 10520 10680 40100 10680
2004-12-27 10670 10670 10510 10530 20000 10530
2004-12-28 10540 10600 10460 10530 14600 10530
2004-12-29 10570 10570 10490 10540 11300 10540
2004-12-30 10580 10590 10460 10460 9300 10460


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。