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
2007-01-04 11980 12100 11960 12100 7900 12100
2007-01-05 12190 12200 11880 11940 18900 11940
2007-01-09 11840 12020 11840 11910 24400 11910
2007-01-10 11830 11830 11350 11350 39300 11350
2007-01-11 11550 11550 11300 11320 21000 11320
2007-01-12 11390 11650 11370 11630 34800 11630
2007-01-15 11620 11730 11580 11730 12900 11730
2007-01-16 11730 11810 11730 11790 7600 11790
2007-01-17 11600 11730 11530 11670 18500 11670
2007-01-18 11600 11670 11530 11540 16700 11540
2007-01-19 11400 11540 11290 11410 20100 11410
2007-01-22 11610 11610 11470 11540 12600 11540
2007-01-23 11350 11460 11350 11380 16100 11380
2007-01-24 11390 11390 11200 11290 23900 11290
2007-01-25 11340 11340 11000 11000 27700 11000
2007-01-26 10990 10990 10840 10910 14000 10910
2007-01-29 11110 11130 10860 10950 27300 10950
2007-01-30 11010 11060 11000 11050 9400 11050
2007-01-31 11000 11010 10840 10970 17500 10970
2007-02-01 11150 11280 10970 11010 27000 11010
2007-02-02 10970 11060 10870 10930 20400 10930
2007-02-05 11030 11040 10610 10880 30200 10880
2007-02-06 10940 10970 10760 10880 8200 10880
2007-02-07 10890 10890 10720 10750 9500 10750
2007-02-08 10850 11000 10820 10850 18600 10850
2007-02-09 10810 11200 10780 11160 108200 11160
2007-02-13 10960 11150 10820 11000 83000 11000
2007-02-14 11000 11120 10890 11030 17300 11030
2007-02-15 11170 11200 11040 11190 16300 11190
2007-02-16 11180 11300 11170 11260 10300 11260
2007-02-19 11320 11390 11220 11340 12600 11340
2007-02-20 11240 11430 11240 11340 6400 11340
2007-02-21 11140 11180 11080 11130 14600 11130
2007-02-22 11100 11100 10960 11020 21000 11020
2007-02-23 11180 11320 11100 11320 16600 11320
2007-02-26 11180 11200 11070 11110 16400 11110
2007-02-27 11080 11150 10990 11040 11800 11040
2007-02-28 10620 10900 10570 10710 46100 10710
2007-03-01 10700 10700 10520 10520 30000 10520
2007-03-02 10500 10500 10270 10450 31900 10450
2007-03-05 10200 10280 10150 10170 33300 10170
2007-03-06 10460 10500 10250 10450 22500 10450
2007-03-07 10650 10730 10260 10290 26400 10290
2007-03-08 10240 10670 10170 10380 16500 10380
2007-03-09 10310 10460 10310 10420 132500 10420
2007-03-12 10620 10700 10570 10590 16600 10590
2007-03-13 10610 10710 10600 10610 18100 10610
2007-03-14 10500 10680 10500 10500 19400 10500
2007-03-15 10600 10820 10600 10770 23300 10770
2007-03-16 10700 10850 10700 10810 15000 10810
2007-03-19 10820 11010 10820 10970 21300 10970
2007-03-20 11210 11220 11000 11160 19000 11160
2007-03-22 11200 11230 11110 11170 26800 11170
2007-03-23 11180 11180 10990 11080 12100 11080
2007-03-26 11080 11080 10960 11010 10900 11010
2007-03-27 10770 10880 10490 10740 26000 10740
2007-03-28 10740 10740 10540 10650 22900 10650
2007-03-29 10530 10690 10500 10640 20600 10640
2007-03-30 10560 10730 10560 10710 13000 10710
2007-04-02 10760 10790 10530 10570 18600 10570
2007-04-03 10680 10800 10630 10660 15800 10660
2007-04-04 10790 10820 10670 10760 10200 10760
2007-04-05 10800 10910 10800 10840 6900 10840
2007-04-06 10780 10880 10780 10850 4100 10850
2007-04-09 10890 11010 10890 10970 8900 10970
2007-04-10 10990 11000 10890 10920 11600 10920
2007-04-11 11010 11010 10770 10910 20800 10910
2007-04-12 10830 10830 10650 10730 21700 10730
2007-04-13 10700 10700 10400 10490 30700 10490
2007-04-16 10670 10840 10660 10720 20800 10720
2007-04-17 10960 11010 10770 10770 20400 10770
2007-04-18 10700 10720 10630 10700 14800 10700
2007-04-19 10650 10650 10510 10560 28600 10560
2007-04-20 10570 10740 10560 10740 16400 10740
2007-04-23 11100 11250 10960 10960 33200 10960
2007-04-24 11000 11100 10890 11010 14100 11010
2007-04-25 10940 10960 10800 10860 15200 10860
2007-04-26 10860 11060 10860 10950 15300 10950
2007-04-27 10840 11030 10820 10910 15500 10910
2007-05-01 10860 10970 10780 10810 10800 10810
2007-05-02 10820 10860 10720 10840 8500 10840
2007-05-07 10830 10870 10810 10860 15000 10860
2007-05-08 10780 10860 10750 10790 5800 10790
2007-05-09 10840 10890 10790 10820 12100 10820
2007-05-10 10700 10730 10500 10550 18000 10550
2007-05-11 10380 10380 10200 10310 26300 10310
2007-05-14 10490 10600 10490 10520 10900 10520
2007-05-15 10530 10660 10510 10550 12200 10550
2007-05-16 10560 10630 10530 10610 6800 10610
2007-05-17 10690 10810 10690 10730 16300 10730
2007-05-18 10730 10770 10650 10650 18000 10650
2007-05-21 10640 10690 10580 10600 12200 10600
2007-05-22 10550 10860 10550 10790 23100 10790
2007-05-23 10790 10940 10790 10900 12700 10900
2007-05-24 10800 10850 10780 10840 8700 10840
2007-05-25 10640 10700 10550 10650 21000 10650
2007-05-28 10710 10790 10700 10700 7500 10700
2007-05-29 10600 10780 10580 10710 24300 10710
2007-05-30 10630 10780 10630 10730 21400 10730
2007-05-31 10730 10900 10730 10900 16800 10900
2007-06-01 10900 10910 10660 10800 15700 10800
2007-06-04 10900 10900 10820 10820 10300 10820
2007-06-05 11200 11370 11090 11120 110300 11120
2007-06-06 11050 11110 10890 11030 29400 11030
2007-06-07 10930 11070 10920 11030 36600 11030
2007-06-08 10940 10940 10760 10840 161300 10840
2007-06-11 11000 11050 10850 10910 11800 10910
2007-06-12 11000 11000 10530 10670 30800 10670
2007-06-13 10650 10740 10600 10640 14200 10640
2007-06-14 10690 10850 10690 10770 19500 10770
2007-06-15 10860 10910 10860 10870 9100 10870
2007-06-18 10940 10980 10830 10860 20500 10860
2007-06-19 10850 10940 10780 10780 17100 10780
2007-06-20 10800 10840 10750 10820 14800 10820
2007-06-21 10710 10990 10710 10950 20600 10950
2007-06-22 10970 10970 10780 10830 14800 10830
2007-06-25 10790 10870 10680 10700 13700 10700
2007-06-26 10760 10850 10720 10770 11100 10770
2007-06-27 10700 10700 10530 10560 26300 10560
2007-06-28 10650 10820 10650 10670 7600 10670
2007-06-29 10750 10980 10750 10980 17900 10980
2007-07-02 10970 10990 10860 10990 8500 10990
2007-07-03 10990 10990 10830 10900 11500 10900
2007-07-04 10880 10910 10800 10810 12400 10810
2007-07-05 10820 10900 10770 10850 15100 10850
2007-07-06 10900 10900 10830 10870 14400 10870
2007-07-09 10880 10980 10880 10980 5900 10980
2007-07-10 10980 10980 10820 10870 7700 10870
2007-07-11 10710 10770 10670 10720 24300 10720
2007-07-12 10660 10770 10630 10770 25300 10770
2007-07-13 10830 10830 10620 10650 30500 10650
2007-07-17 10720 10720 10540 10540 11300 10540
2007-07-18 10530 10540 10320 10410 107900 10410
2007-07-19 10490 10550 10470 10500 10300 10500
2007-07-20 10500 10590 10500 10520 10900 10520
2007-07-23 10390 10390 10240 10270 15800 10270
2007-07-24 10300 10320 10210 10230 20500 10230
2007-07-25 10210 10300 10190 10260 36200 10260
2007-07-26 10250 10290 10200 10200 9300 10200
2007-07-27 9870 10050 9800 10050 27100 10050
2007-07-30 9860 10080 9860 10060 19800 10060
2007-07-31 10090 10180 10090 10150 16900 10150
2007-08-01 10060 10110 9980 10000 29300 10000
2007-08-02 9970 9980 9680 9830 54900 9830
2007-08-03 9740 9850 9710 9850 15600 9850
2007-08-06 9700 9740 9570 9710 26500 9710
2007-08-07 9750 9770 9600 9610 14100 9610
2007-08-08 9610 9830 9600 9800 11000 9800
2007-08-09 9820 10000 9680 9710 32100 9710
2007-08-10 9780 10070 9640 9880 34900 9880
2007-08-13 9780 9920 9780 9840 9800 9840
2007-08-14 9810 9830 9670 9720 7800 9720
2007-08-15 9690 9820 9670 9700 8400 9700
2007-08-16 9700 9740 9600 9700 37300 9700
2007-08-17 9680 9940 9400 9420 59800 9420
2007-08-20 9470 9670 9450 9600 20100 9600
2007-08-21 9650 10020 9650 9890 20000 9890
2007-08-22 9930 10090 9920 9960 10600 9960
2007-08-23 10010 10230 10010 10230 11000 10230
2007-08-24 10160 10210 10040 10200 7200 10200
2007-08-27 10160 10170 10060 10060 15400 10060
2007-08-28 10030 10150 10030 10060 5500 10060
2007-08-29 9950 10080 9850 10080 8300 10080
2007-08-30 10090 10090 9970 10050 9000 10050
2007-08-31 10030 10320 10030 10320 22400 10320
2007-09-03 10420 10560 10400 10530 14100 10530
2007-09-04 10530 10650 10530 10580 25600 10580
2007-09-05 10580 10660 10440 10470 12900 10470
2007-09-06 10340 10350 10190 10340 30400 10340
2007-09-07 10270 10540 10270 10510 8100 10510
2007-09-10 10470 10470 10340 10360 10400 10360
2007-09-11 10390 10630 10360 10540 17400 10540
2007-09-12 10510 10510 10370 10390 25500 10390
2007-09-13 10280 10280 10000 10140 16900 10140
2007-09-14 10050 10120 10030 10110 131800 10110
2007-09-18 10040 10040 9970 10010 8300 10010
2007-09-19 10160 10310 10160 10280 28100 10280
2007-09-20 10400 10400 10120 10270 12200 10270
2007-09-21 10020 10150 10000 10150 17100 10150
2007-09-25 10250 10280 10060 10200 6900 10200
2007-09-26 10280 10310 10200 10240 7100 10240
2007-09-27 10240 10340 10240 10310 14700 10310
2007-09-28 10180 10230 10150 10200 8700 10200
2007-10-01 10240 10240 10140 10180 11000 10180
2007-10-02 10240 10240 10120 10170 20800 10170
2007-10-03 10170 10210 10110 10210 21500 10210
2007-10-04 10150 10190 10120 10160 6900 10160
2007-10-05 10200 10230 10080 10080 30100 10080
2007-10-09 10090 10090 10010 10010 5500 10010
2007-10-10 10110 10230 10060 10060 7200 10060
2007-10-11 10170 10320 10170 10230 29400 10230
2007-10-12 10210 10300 10180 10180 19300 10180
2007-10-15 10180 10180 10060 10120 11400 10120
2007-10-16 10120 10120 9930 9950 14000 9950
2007-10-17 9960 10010 9740 9830 19600 9830
2007-10-18 9970 10100 9950 9990 10400 9990
2007-10-19 9990 9990 9860 9870 12700 9870
2007-10-22 9770 9860 9710 9790 10300 9790
2007-10-23 9800 9840 9800 9830 6700 9830
2007-10-24 9760 9800 9740 9770 4000 9770
2007-10-25 9700 9800 9650 9700 14900 9700
2007-10-26 9800 9800 9560 9600 6400 9600
2007-10-29 9530 9870 9530 9700 22000 9700
2007-10-30 9660 9730 9600 9650 12000 9650
2007-10-31 9860 10040 9830 10030 9300 10030
2007-11-01 10040 10400 10040 10280 17600 10280
2007-11-02 10080 10250 10060 10090 11900 10090
2007-11-05 10260 10410 10180 10200 7000 10200
2007-11-06 10140 10290 10070 10070 13200 10070
2007-11-07 10010 10010 9700 9710 21300 9710
2007-11-08 9990 10430 9970 10420 57100 10420
2007-11-09 10330 10520 10320 10450 61600 10450
2007-11-12 10300 10450 10250 10320 19500 10320
2007-11-13 10400 10500 10380 10430 35700 10430
2007-11-14 10520 10630 10400 10450 19700 10450
2007-11-15 10490 10510 10210 10230 19600 10230
2007-11-16 10040 10210 10010 10150 15900 10150
2007-11-19 10030 10210 9980 10140 17100 10140
2007-11-20 9980 10010 9810 10000 14000 10000
2007-11-21 9980 10010 9630 9680 13600 9680
2007-11-22 9670 9940 9550 9890 30900 9890
2007-11-26 9750 9810 9720 9750 12700 9750
2007-11-27 9670 9980 9600 9810 34200 9810
2007-11-28 9910 10000 9910 9960 15700 9960
2007-11-29 10060 10180 9800 10140 47900 10140
2007-11-30 10020 10240 10020 10140 39200 10140
2007-12-03 10150 10160 10090 10100 8300 10100
2007-12-04 9900 10060 9900 10000 13500 10000
2007-12-05 10010 10180 9950 10160 19100 10160
2007-12-06 10130 10130 9900 10060 30900 10060
2007-12-07 10090 10200 10080 10120 16700 10120
2007-12-10 10180 10290 10180 10270 10700 10270
2007-12-11 10270 10310 10240 10270 19800 10270
2007-12-12 10030 10270 10030 10220 43200 10220
2007-12-13 10210 10280 10090 10110 25900 10110
2007-12-14 9970 10120 9970 10090 149800 10090
2007-12-17 10010 10080 9950 9980 13600 9980
2007-12-18 9880 10120 9880 10000 22800 10000
2007-12-19 9920 9970 9890 9900 21700 9900
2007-12-20 9920 9940 9880 9880 4400 9880
2007-12-21 9870 9970 9820 9950 27800 9950
2007-12-25 10000 10050 9960 9990 12400 9990
2007-12-26 9980 9990 9920 9950 10600 9950
2007-12-27 9980 9980 9770 9770 5200 9770
2007-12-28 9630 9750 9550 9710 26000 9710


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。