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
2006-01-04 13010 13100 12900 12900 14800 12900
2006-01-05 13010 13380 12980 13350 39600 13350
2006-01-06 13410 13720 13370 13430 40600 13430
2006-01-10 13500 13500 13030 13100 33600 13100
2006-01-11 13100 13480 12900 13480 39000 13480
2006-01-12 13830 13830 13330 13480 46200 13480
2006-01-13 13440 13600 13330 13600 42600 13600
2006-01-16 13490 13670 13190 13460 35100 13460
2006-01-17 13060 13400 12800 12830 43000 12830
2006-01-18 12150 12500 12020 12500 57900 12500
2006-01-19 12580 12850 12200 12430 51500 12430
2006-01-20 12740 12740 12510 12560 26700 12560
2006-01-23 12100 12380 12040 12140 29400 12140
2006-01-24 12290 12480 12230 12360 14800 12360
2006-01-25 12510 12780 12510 12600 16900 12600
2006-01-26 12550 12550 12270 12350 20300 12350
2006-01-27 13150 13150 12750 12940 35900 12940
2006-01-30 12960 13090 12810 12810 29200 12810
2006-01-31 12870 12920 12760 12760 26900 12760
2006-02-01 12590 12610 12140 12190 49200 12190
2006-02-02 12510 12550 12420 12420 26400 12420
2006-02-03 12420 12540 12290 12510 16400 12510
2006-02-06 12710 12710 12230 12390 44500 12390
2006-02-07 12420 12460 12140 12200 48500 12200
2006-02-08 12030 12090 11890 11910 49000 11910
2006-02-09 11900 12000 11830 12000 32400 12000
2006-02-10 12010 12050 11780 11890 20300 11890
2006-02-13 11790 11820 11600 11610 26300 11610
2006-02-14 11410 11710 11400 11540 36600 11540
2006-02-15 11600 11620 11440 11590 15100 11590
2006-02-16 11490 11520 11440 11520 12100 11520
2006-02-17 11720 11900 11550 11550 47600 11550
2006-02-20 11500 11530 11000 11060 21600 11060
2006-02-21 11270 11300 11000 11130 17200 11130
2006-02-22 11080 11350 11080 11210 16200 11210
2006-02-23 11410 11580 11400 11500 16100 11500
2006-02-24 11500 11680 11410 11430 13900 11430
2006-02-27 11570 11610 11410 11590 35800 11590
2006-02-28 11430 11500 11240 11240 19100 11240
2006-03-01 11000 11010 10670 10730 35100 10730
2006-03-02 11130 11330 11000 11210 21900 11210
2006-03-03 11150 11460 11140 11210 28900 11210
2006-03-06 11310 11380 11060 11280 29400 11280
2006-03-07 11480 11490 11210 11260 7400 11260
2006-03-08 11220 11230 11090 11160 5400 11160
2006-03-09 11230 11600 11230 11600 18500 11600
2006-03-10 11540 11730 11540 11670 140100 11670
2006-03-13 11970 11980 11700 11910 11600 11910
2006-03-14 11920 11930 11700 11790 11500 11790
2006-03-15 11800 11870 11710 11740 7200 11740
2006-03-16 11780 11780 11330 11380 12700 11380
2006-03-17 11740 11830 11570 11750 17600 11750
2006-03-20 11760 11930 11700 11900 12100 11900
2006-03-22 11980 11980 11640 11650 16300 11650
2006-03-23 11850 11850 11690 11690 14300 11690
2006-03-24 11710 11790 11690 11690 6900 11690
2006-03-27 11740 11950 11680 11950 21700 11950
2006-03-28 11920 12070 11900 11990 15500 11990
2006-03-29 11940 12470 11940 12310 29200 12310
2006-03-30 12460 12660 12430 12490 21700 12490
2006-03-31 12530 12580 12300 12300 17100 12300
2006-04-03 12220 12480 12110 12390 30000 12390
2006-04-04 12400 12410 12300 12320 15800 12320
2006-04-05 12400 12510 12140 12160 14800 12160
2006-04-06 12340 12390 12320 12330 17300 12330
2006-04-07 12290 12290 12150 12270 26500 12270
2006-04-10 12350 12360 12220 12290 16000 12290
2006-04-11 12350 12350 11920 11930 40400 11930
2006-04-12 11900 11900 11570 11770 26200 11770
2006-04-13 11820 12070 11720 11870 20900 11870
2006-04-14 11940 11960 11800 11930 20800 11930
2006-04-17 11960 11960 11710 11710 13800 11710
2006-04-18 11830 11860 11630 11850 16000 11850
2006-04-19 12000 12100 11880 11880 38800 11880
2006-04-20 12040 12050 11920 11920 19900 11920
2006-04-21 12060 12480 12020 12450 36700 12450
2006-04-24 12380 12690 12290 12530 62200 12530
2006-04-25 12350 12380 12180 12200 21100 12200
2006-04-26 12190 12390 12190 12370 10500 12370
2006-04-27 12500 12550 12180 12460 11900 12460
2006-04-28 12210 12290 12010 12150 30100 12150
2006-05-01 11890 12180 11850 12100 8800 12100
2006-05-02 11900 12290 11900 12290 23600 12290
2006-05-08 12350 12350 12050 12150 15300 12150
2006-05-09 11950 11970 11890 11970 15000 11970
2006-05-10 11880 11880 11610 11670 30200 11670
2006-05-11 11540 11780 11500 11510 22300 11510
2006-05-12 10710 11060 10700 11000 82800 11000
2006-05-15 10900 11150 10800 11050 23300 11050
2006-05-16 11190 11350 11010 11230 17100 11230
2006-05-17 11030 11150 10950 11100 24200 11100
2006-05-18 10810 10900 10790 10850 31300 10850
2006-05-19 10810 10930 10660 10770 15300 10770
2006-05-22 10950 10950 10690 10700 16700 10700
2006-05-23 10500 10690 10350 10410 14600 10410
2006-05-24 10300 10600 10280 10530 18400 10530
2006-05-25 10540 10540 10270 10300 9700 10300
2006-05-26 10440 10550 10400 10530 13100 10530
2006-05-29 10730 10730 10410 10460 15200 10460
2006-05-30 10620 10620 10460 10460 9500 10460
2006-05-31 10150 10370 10130 10270 22900 10270
2006-06-01 10360 10460 10280 10460 14500 10460
2006-06-02 10620 10640 10350 10640 26900 10640
2006-06-05 10670 10670 10240 10330 11400 10330
2006-06-06 10200 10290 10200 10200 12500 10200
2006-06-07 10240 10240 9920 9930 18300 9930
2006-06-08 9840 9900 9640 9720 32100 9720
2006-06-09 9800 9910 9710 9800 78900 9800
2006-06-12 9770 9840 9730 9820 12300 9820
2006-06-13 9690 9690 9460 9500 17100 9500
2006-06-14 9460 9680 9420 9600 13700 9600
2006-06-15 9680 9800 9660 9690 12400 9690
2006-06-16 10090 10160 9950 10130 29600 10130
2006-06-19 10090 10130 9650 10100 8800 10100
2006-06-20 10090 10310 9950 9990 11800 9990
2006-06-21 10000 10000 9770 9890 11300 9890
2006-06-22 10090 10210 10010 10200 21500 10200
2006-06-23 10130 10130 9980 10090 10800 10090
2006-06-26 10180 10180 10050 10110 10600 10110
2006-06-27 10150 10230 10060 10200 9100 10200
2006-06-28 10140 10140 10020 10100 12500 10100
2006-06-29 10100 10200 9850 10200 39000 10200
2006-06-30 10250 10250 10100 10200 16500 10200
2006-07-03 10260 10260 10080 10080 13000 10080
2006-07-04 10190 10210 10150 10200 9900 10200
2006-07-05 10160 10160 10040 10060 13200 10060
2006-07-06 10030 10130 9990 10080 11500 10080
2006-07-07 10160 10160 10070 10070 5300 10070
2006-07-10 9990 10160 9970 10120 10400 10120
2006-07-11 10080 10130 10020 10090 4300 10090
2006-07-12 10000 10000 9560 9670 30700 9670
2006-07-13 9600 9780 9510 9630 18400 9630
2006-07-14 9640 9680 9520 9520 22000 9520
2006-07-18 9500 9530 9170 9210 28700 9210
2006-07-19 9220 9450 9220 9350 16600 9350
2006-07-20 9560 9720 9430 9720 19300 9720
2006-07-21 9460 9560 9430 9540 8300 9540
2006-07-24 9440 9650 9440 9500 7900 9500
2006-07-25 9600 9600 9510 9590 17300 9590
2006-07-26 9620 9620 9330 9330 13700 9330
2006-07-27 9320 9450 9240 9450 15600 9450
2006-07-28 9630 9740 9570 9630 16500 9630
2006-07-31 9870 9920 9800 9800 14000 9800
2006-08-01 9700 9840 9700 9770 13900 9770
2006-08-02 9730 9730 9660 9720 7100 9720
2006-08-03 9850 9890 9850 9870 5000 9870
2006-08-04 9980 10020 9930 9950 9700 9950
2006-08-07 10070 10070 9640 9640 24300 9640
2006-08-08 9740 10030 9740 10010 10500 10010
2006-08-09 9950 10050 9780 10050 9600 10050
2006-08-10 10090 10090 9960 10020 9300 10020
2006-08-11 10030 10140 10010 10020 12800 10020
2006-08-14 10020 10400 10020 10400 19200 10400
2006-08-15 10530 10840 10510 10610 15300 10610
2006-08-16 10790 10890 10530 10830 19600 10830
2006-08-17 10900 10940 10770 10770 14800 10770
2006-08-18 10890 10980 10890 10980 26400 10980
2006-08-21 11020 11070 11000 11070 17200 11070
2006-08-22 11000 11070 10990 11040 19800 11040
2006-08-23 10990 11060 10970 11000 10100 11000
2006-08-24 10930 10960 10840 10920 17100 10920
2006-08-25 10800 10970 10800 10850 11400 10850
2006-08-28 10860 10910 10690 10690 15200 10690
2006-08-29 10720 10800 10710 10800 13900 10800
2006-08-30 10760 10760 10550 10620 10400 10620
2006-08-31 10670 10900 10670 10840 40700 10840
2006-09-01 10900 11030 10880 11000 12200 11000
2006-09-04 11130 11170 11120 11160 12300 11160
2006-09-05 11090 11180 11090 11160 7500 11160
2006-09-06 11170 11200 11070 11070 13400 11070
2006-09-07 10990 10990 10590 10590 25000 10590
2006-09-08 10510 10750 10510 10690 150800 10690
2006-09-11 10720 10750 10530 10530 10500 10530
2006-09-12 10430 10520 10430 10470 23200 10470
2006-09-13 10670 10890 10650 10760 12900 10760
2006-09-14 10820 11030 10790 10990 13200 10990
2006-09-15 10900 10990 10900 10930 8700 10930
2006-09-19 10890 11050 10870 10950 10000 10950
2006-09-20 10900 10900 10620 10750 14700 10750
2006-09-21 10820 10840 10660 10780 6200 10780
2006-09-22 10580 10640 10550 10550 9600 10550
2006-09-25 10520 10660 10290 10660 13700 10660
2006-09-26 10510 10830 10510 10610 8800 10610
2006-09-27 10810 11000 10770 11000 25200 11000
2006-09-28 10990 11080 10810 10960 13200 10960
2006-09-29 11030 11090 10850 10850 10000 10850
2006-10-02 10810 10980 10800 10960 10600 10960
2006-10-03 10960 11060 10950 11020 13600 11020
2006-10-04 11120 11400 11070 11160 37500 11160
2006-10-05 11360 11460 11100 11380 27000 11380
2006-10-06 11340 11340 11170 11300 9300 11300
2006-10-10 11400 11540 11400 11470 12000 11470
2006-10-11 11540 11780 11540 11680 27000 11680
2006-10-12 11660 11660 11510 11540 12100 11540
2006-10-13 11550 11600 11530 11590 23300 11590
2006-10-16 11560 11630 11540 11610 16300 11610
2006-10-17 11470 11550 11400 11460 16100 11460
2006-10-18 11290 11350 11160 11330 21600 11330
2006-10-19 11340 11340 10970 11080 39300 11080
2006-10-20 11000 11060 10990 11050 15300 11050
2006-10-23 11000 11330 10950 11330 14800 11330
2006-10-24 11410 11510 11410 11500 22600 11500
2006-10-25 11490 11490 11270 11310 13000 11310
2006-10-26 11440 11440 11320 11400 8300 11400
2006-10-27 11530 11530 11250 11320 13200 11320
2006-10-30 11170 11190 11030 11100 44200 11100
2006-10-31 11000 11000 10760 10760 27700 10760
2006-11-01 10900 10980 10800 10910 10000 10910
2006-11-02 10710 10750 10650 10670 10800 10670
2006-11-06 10550 10630 10450 10620 11800 10620
2006-11-07 10820 10820 10600 10600 7000 10600
2006-11-08 10690 10690 10460 10470 19500 10470
2006-11-09 10620 10620 10410 10570 18100 10570
2006-11-10 10410 10570 10300 10440 37400 10440
2006-11-13 10320 10330 10170 10240 22400 10240
2006-11-14 10640 10810 10640 10780 18700 10780
2006-11-15 10900 10960 10710 10800 15300 10800
2006-11-16 10820 10840 10640 10640 5700 10640
2006-11-17 10650 10650 10430 10430 10600 10430
2006-11-20 10410 10430 10190 10190 29700 10190
2006-11-21 10330 10360 10210 10290 14800 10290
2006-11-22 10260 10320 10180 10270 14700 10270
2006-11-24 10200 10360 10180 10350 17300 10350
2006-11-27 10190 10340 10190 10280 13200 10280
2006-11-28 10140 10400 10140 10280 13700 10280
2006-11-29 10380 10720 10380 10720 15900 10720
2006-11-30 10720 10720 10480 10580 20600 10580
2006-12-01 10720 10900 10620 10900 18600 10900
2006-12-04 10720 11040 10720 11040 13900 11040
2006-12-05 11020 11070 10860 10870 6100 10870
2006-12-06 10850 10900 10730 10880 7300 10880
2006-12-07 10810 11020 10810 11020 15300 11020
2006-12-08 10910 11040 10870 10870 111200 10870
2006-12-11 10990 11150 10890 11150 16300 11150
2006-12-12 11170 11340 11100 11340 19800 11340
2006-12-13 11340 11340 11210 11310 18200 11310
2006-12-14 11270 11500 11270 11380 25700 11380
2006-12-15 11500 11540 11450 11490 26300 11490
2006-12-18 11470 11500 11360 11500 13700 11500
2006-12-19 11360 11430 11330 11330 5800 11330
2006-12-20 11340 11580 11330 11580 27000 11580
2006-12-21 11540 11690 11490 11610 18300 11610
2006-12-22 11520 11650 11520 11600 11500 11600
2006-12-25 11590 11720 11550 11630 5800 11630
2006-12-26 11630 11680 11590 11680 13100 11680
2006-12-27 11680 11790 11650 11790 11700 11790
2006-12-28 11790 11870 11760 11850 19400 11850
2006-12-29 11890 11920 11870 11880 5800 11880


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。