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
2005-01-04 10500 10540 10460 10510 7000 10510
2005-01-05 10440 10480 10380 10420 16900 10420
2005-01-06 10390 10480 10330 10470 14600 10470
2005-01-07 10270 10480 10130 10190 33000 10190
2005-01-11 10190 10240 10070 10110 25400 10110
2005-01-12 10110 10140 9930 9960 31700 9960
2005-01-13 9990 10070 9970 10020 24700 10020
2005-01-14 9950 9990 9900 9950 55400 9950
2005-01-17 9970 10020 9930 9980 18100 9980
2005-01-18 9900 9900 9670 9730 57700 9730
2005-01-19 9670 9670 9510 9510 54300 9510
2005-01-20 9480 9580 9330 9490 63800 9490
2005-01-21 9480 9670 9390 9630 32500 9630
2005-01-24 9640 9640 9520 9600 20200 9600
2005-01-25 9600 9600 9490 9510 18800 9510
2005-01-26 9610 9630 9550 9550 18500 9550
2005-01-27 9560 9560 9500 9510 13300 9510
2005-01-28 9450 9450 9400 9410 26300 9410
2005-01-31 9440 9560 9410 9430 26000 9430
2005-02-01 9430 9430 9270 9300 54000 9300
2005-02-02 9390 9470 9340 9440 33700 9440
2005-02-03 9520 9530 9380 9460 32100 9460
2005-02-04 9500 9500 9350 9440 12500 9440
2005-02-07 9740 9900 9730 9850 82000 9850
2005-02-08 9950 9980 9840 9840 32700 9840
2005-02-09 9970 10070 9940 9990 34800 9990
2005-02-10 10000 10140 9980 10130 27300 10130
2005-02-14 10280 10290 10100 10100 27000 10100
2005-02-15 10260 10280 10160 10180 42200 10180
2005-02-16 10170 10220 10120 10140 16200 10140
2005-02-17 10180 10180 10140 10160 18200 10160
2005-02-18 10110 10130 10050 10090 14100 10090
2005-02-21 10130 10130 10100 10110 13100 10110
2005-02-22 10100 10150 10100 10140 12800 10140
2005-02-23 10110 10130 10020 10020 15500 10020
2005-02-24 10040 10090 10040 10080 8600 10080
2005-02-25 10080 10390 10080 10310 29800 10310
2005-02-28 10380 10590 10380 10500 35300 10500
2005-03-01 10480 10480 10320 10350 24500 10350
2005-03-02 10550 10700 10550 10590 40900 10590
2005-03-03 10650 10940 10650 10870 40800 10870
2005-03-04 10870 11010 10840 10920 35700 10920
2005-03-07 10930 10930 10700 10700 18700 10700
2005-03-08 10690 10710 10580 10580 17100 10580
2005-03-09 10560 10640 10520 10540 18200 10540
2005-03-10 10500 10510 10330 10330 32100 10330
2005-03-11 10340 10480 10300 10400 167800 10400
2005-03-14 10400 10400 10270 10270 17200 10270
2005-03-15 10360 10480 10350 10360 18500 10360
2005-03-16 10350 10370 10260 10350 10500 10350
2005-03-17 10340 10360 10230 10240 16900 10240
2005-03-18 10640 10760 10520 10530 53100 10530
2005-03-22 10730 10810 10620 10810 28700 10810
2005-03-23 10800 10800 10480 10580 21400 10580
2005-03-24 10570 10720 10550 10700 25300 10700
2005-03-25 10790 10820 10720 10780 17700 10780
2005-03-28 10790 10890 10730 10790 14600 10790
2005-03-29 10800 10800 10570 10610 19000 10610
2005-03-30 10410 10500 10270 10270 27300 10270
2005-03-31 10360 10420 10280 10330 28500 10330
2005-04-01 10340 10430 10300 10400 21700 10400
2005-04-04 10460 10680 10440 10640 18700 10640
2005-04-05 10650 10810 10580 10780 36900 10780
2005-04-06 10800 10850 10730 10830 15500 10830
2005-04-07 10830 11010 10830 11000 39200 11000
2005-04-08 11050 11100 10900 11000 24900 11000
2005-04-11 11000 11000 10780 10880 11100 10880
2005-04-12 10870 10870 10640 10690 18000 10690
2005-04-13 10590 10610 10460 10480 15200 10480
2005-04-14 10410 10430 10350 10410 18400 10410
2005-04-15 10360 10360 10260 10300 27200 10300
2005-04-18 10110 10110 9930 9950 50400 9950
2005-04-19 9990 10080 9940 10040 22900 10040
2005-04-20 10210 10230 10110 10170 13100 10170
2005-04-21 10000 10110 9920 10050 15800 10050
2005-04-22 10250 10300 10100 10100 14700 10100
2005-04-25 10050 10150 10020 10110 8000 10110
2005-04-26 10130 10140 10020 10030 6000 10030
2005-04-27 9990 10020 9950 9990 7400 9990
2005-04-28 9910 9940 9880 9900 10300 9900
2005-05-02 9910 9920 9880 9910 9700 9910
2005-05-06 10080 10280 10070 10210 16300 10210
2005-05-09 10310 10340 10180 10340 15500 10340
2005-05-10 10500 10510 10330 10380 18900 10380
2005-05-11 10200 10350 10200 10270 6100 10270
2005-05-12 10320 10470 10320 10470 12800 10470
2005-05-13 9890 10200 9830 9880 40600 9880
2005-05-16 9920 9980 9840 9840 9300 9840
2005-05-17 9940 9980 9820 9850 12600 9850
2005-05-18 9860 9910 9720 9760 15500 9760
2005-05-19 9940 9940 9820 9870 20400 9870
2005-05-20 10050 10200 9990 10090 34600 10090
2005-05-23 10130 10170 10050 10060 13700 10060
2005-05-24 10060 10180 10060 10100 5400 10100
2005-05-25 10160 10160 9980 9990 7600 9990
2005-05-26 10090 10100 10020 10050 3900 10050
2005-05-27 10150 10240 10120 10220 12200 10220
2005-05-30 10210 10260 10130 10170 23800 10170
2005-05-31 10180 10270 10080 10270 19800 10270
2005-06-01 10200 10260 10200 10260 19100 10260
2005-06-02 10270 10310 10130 10200 14800 10200
2005-06-03 10220 10250 10210 10210 12100 10210
2005-06-06 10220 10240 10130 10240 6200 10240
2005-06-07 10040 10170 10040 10170 5600 10170
2005-06-08 10170 10230 10140 10180 11500 10180
2005-06-09 10260 10280 10180 10220 13400 10220
2005-06-10 10220 10260 10200 10250 98800 10250
2005-06-13 10160 10190 10150 10150 9500 10150
2005-06-14 10160 10180 10120 10140 8300 10140
2005-06-15 10190 10210 10170 10190 7600 10190
2005-06-16 10210 10250 10210 10230 4500 10230
2005-06-17 10240 10310 10230 10240 20300 10240
2005-06-20 10290 10300 10240 10260 8100 10260
2005-06-21 10290 10430 10270 10390 14000 10390
2005-06-22 10390 10610 10390 10570 23600 10570
2005-06-23 10730 10750 10680 10720 18900 10720
2005-06-24 10560 10750 10550 10750 15900 10750
2005-06-27 10550 10740 10550 10710 13600 10710
2005-06-28 10720 10730 10670 10730 12200 10730
2005-06-29 10740 10790 10740 10770 7800 10770
2005-06-30 10700 10710 10640 10680 8300 10680
2005-07-01 10640 10700 10570 10620 10000 10620
2005-07-04 10650 10650 10520 10550 57000 10550
2005-07-05 10650 10650 10550 10590 5600 10590
2005-07-06 10590 10710 10590 10620 9600 10620
2005-07-07 10500 10500 10310 10370 15500 10370
2005-07-08 10350 10510 10290 10430 15200 10430
2005-07-11 10530 10640 10520 10520 10600 10520
2005-07-12 10580 10580 10390 10480 4900 10480
2005-07-13 10450 10490 10390 10420 9400 10420
2005-07-14 10520 10600 10470 10570 6400 10570
2005-07-15 10630 10660 10590 10620 8100 10620
2005-07-19 10700 10800 10610 10610 7100 10610
2005-07-20 10640 10640 10600 10600 3700 10600
2005-07-21 10540 10590 10470 10470 8700 10470
2005-07-22 10400 10400 10220 10350 16400 10350
2005-07-25 10340 10360 10240 10280 27000 10280
2005-07-26 10280 10280 10190 10200 9500 10200
2005-07-27 10220 10310 10220 10310 11400 10310
2005-07-28 10360 10360 10250 10250 9400 10250
2005-07-29 10260 10280 10170 10230 15000 10230
2005-08-01 10190 10190 10000 10090 24100 10090
2005-08-02 10090 10120 10030 10080 12600 10080
2005-08-03 10090 10130 10010 10040 6900 10040
2005-08-04 10050 10050 9990 10000 15000 10000
2005-08-05 10000 10030 9980 10000 14900 10000
2005-08-08 9950 9960 9800 9890 25800 9890
2005-08-09 9910 9960 9820 9830 27100 9830
2005-08-10 9910 10030 9900 10020 29600 10020
2005-08-11 10030 10060 9910 9950 36100 9950
2005-08-12 10010 10020 9940 9940 21200 9940
2005-08-15 9930 9960 9840 9850 22200 9850
2005-08-16 9850 10000 9850 9920 12100 9920
2005-08-17 9950 10010 9910 9960 14300 9960
2005-08-18 10050 10070 9880 9880 23700 9880
2005-08-19 9940 9940 9880 9900 10900 9900
2005-08-22 10000 10010 9930 10010 16600 10010
2005-08-23 10020 10350 10020 10180 48400 10180
2005-08-24 10180 10230 10120 10210 19800 10210
2005-08-25 10210 10310 10130 10260 17500 10260
2005-08-26 10300 10330 10060 10060 18200 10060
2005-08-29 10080 10080 9980 9990 10800 9990
2005-08-30 10080 10140 10030 10100 10100 10100
2005-08-31 10100 10110 10040 10050 5500 10050
2005-09-01 10070 10190 10070 10140 16700 10140
2005-09-02 10180 10180 10110 10150 5600 10150
2005-09-05 10220 10240 10130 10170 10200 10170
2005-09-06 10140 10160 10080 10110 10400 10110
2005-09-07 10110 10190 10010 10160 17200 10160
2005-09-08 10210 10210 10100 10100 7600 10100
2005-09-09 10060 10150 10040 10150 243500 10150
2005-09-12 10240 10250 10160 10230 19300 10230
2005-09-13 10220 10370 10220 10220 18200 10220
2005-09-14 10230 10260 10190 10250 8300 10250
2005-09-15 10260 10320 10210 10230 21100 10230
2005-09-16 10200 10210 10080 10110 10900 10110
2005-09-20 10120 10200 10120 10130 15800 10130
2005-09-21 10100 10130 10070 10100 26300 10100
2005-09-22 10000 10000 9860 9870 45400 9870
2005-09-26 9900 9950 9860 9910 28200 9910
2005-09-27 9900 9910 9870 9910 18500 9910
2005-09-28 9870 9930 9860 9910 9200 9910
2005-09-29 9900 9930 9870 9930 16000 9930
2005-09-30 9970 10000 9880 9890 37400 9890
2005-10-03 9940 10200 9870 10100 81200 10100
2005-10-04 10180 10220 10130 10170 30600 10170
2005-10-05 10330 10480 10300 10370 65600 10370
2005-10-06 10280 10280 9960 9960 27400 9960
2005-10-07 9990 10060 9950 9950 20200 9950
2005-10-11 10140 10140 9860 9950 37000 9950
2005-10-12 9990 10270 9940 10010 48200 10010
2005-10-13 9980 10010 9930 9970 11200 9970
2005-10-14 9940 9940 9860 9890 38100 9890
2005-10-17 9930 9930 9730 9740 28200 9740
2005-10-18 9730 9730 9600 9610 48700 9610
2005-10-19 9710 9800 9610 9690 29000 9690
2005-10-20 9700 9870 9630 9790 40400 9790
2005-10-21 9700 9950 9660 9950 24000 9950
2005-10-24 9900 9900 9600 9620 26300 9620
2005-10-25 9750 9750 9610 9620 23000 9620
2005-10-26 9620 9690 9590 9650 28200 9650
2005-10-27 9600 9630 9520 9560 44900 9560
2005-10-28 9500 9500 9310 9380 65200 9380
2005-10-31 9480 9560 9450 9480 18900 9480
2005-11-01 9550 9570 9520 9550 7300 9550
2005-11-02 9650 9780 9640 9780 19100 9780
2005-11-04 9840 9890 9810 9890 18900 9890
2005-11-07 9790 9800 9680 9740 18400 9740
2005-11-08 9800 9890 9760 9830 20200 9830
2005-11-09 9830 10020 9810 9870 37700 9870
2005-11-10 9710 10040 9710 10030 65400 10030
2005-11-11 10040 10040 9900 9900 35600 9900
2005-11-14 9910 9910 9760 9780 15900 9780
2005-11-15 9870 9980 9840 9940 17900 9940
2005-11-16 9940 10010 9900 9980 34800 9980
2005-11-17 9990 10020 9970 10000 23900 10000
2005-11-18 9970 10090 9960 10090 29100 10090
2005-11-21 10140 10140 9900 9900 25300 9900
2005-11-22 10050 10190 10050 10160 28400 10160
2005-11-24 10200 10480 10200 10430 53400 10430
2005-11-25 10150 10200 10060 10160 20900 10160
2005-11-28 10360 10630 10320 10590 42300 10590
2005-11-29 10400 10570 10320 10490 23200 10490
2005-11-30 10690 10840 10610 10800 46100 10800
2005-12-01 10900 11090 10800 11070 50800 11070
2005-12-02 11670 11880 11500 11650 120600 11650
2005-12-05 11580 11700 11500 11650 40000 11650
2005-12-06 11550 11560 11100 11160 31100 11160
2005-12-07 11100 11400 10970 11290 28200 11290
2005-12-08 11120 11360 10970 10980 27000 10980
2005-12-09 11040 11350 10860 11270 176400 11270
2005-12-12 11910 12160 11880 12070 81100 12070
2005-12-13 12800 13000 12730 12790 88600 12790
2005-12-14 12850 12850 12360 12520 69600 12520
2005-12-15 12100 12380 11950 12100 63600 12100
2005-12-16 12050 12300 11990 12200 41700 12200
2005-12-19 12040 12300 12000 12240 22700 12240
2005-12-20 12110 12520 12110 12310 38300 12310
2005-12-21 12400 12530 12350 12500 24300 12500
2005-12-22 12470 12650 12200 12350 31900 12350
2005-12-26 12390 12400 12240 12240 20600 12240
2005-12-27 12250 12300 12210 12240 14600 12240
2005-12-28 12040 12750 12040 12710 26900 12710
2005-12-29 12710 12970 12640 12910 25400 12910
2005-12-30 12840 12880 12570 12690 14600 12690


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。