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
2011-01-04 5430 5510 5390 5480 19200 5480
2011-01-05 5590 5610 5530 5530 8000 5530
2011-01-06 5620 5620 5570 5580 4100 5580
2011-01-07 5610 5610 5540 5540 5100 5540
2011-01-11 5570 5570 5530 5530 3900 5530
2011-01-12 5590 5640 5570 5570 16700 5570
2011-01-13 5590 5590 5530 5540 6800 5540
2011-01-14 5610 5700 5600 5670 25000 5670
2011-01-17 5680 5680 5590 5600 7800 5600
2011-01-18 5600 5600 5530 5530 5200 5530
2011-01-19 5510 5570 5510 5520 5000 5520
2011-01-20 5500 5500 5440 5440 4100 5440
2011-01-21 5480 5480 5300 5300 5100 5300
2011-01-24 5260 5300 5240 5280 4700 5280
2011-01-25 5330 5350 5300 5300 15100 5300
2011-01-26 5310 5310 5240 5240 7500 5240
2011-01-27 5320 5410 5320 5380 9600 5380
2011-01-28 5380 5430 5330 5370 10300 5370
2011-01-31 5300 5310 5250 5310 5000 5310
2011-02-01 5300 5330 5290 5300 3100 5300
2011-02-02 5400 5470 5370 5410 7800 5410
2011-02-03 5430 5430 5350 5350 7400 5350
2011-02-04 5450 5450 5380 5380 2800 5380
2011-02-07 5460 5470 5430 5450 4900 5450
2011-02-08 5650 5730 5610 5700 17600 5700
2011-02-09 5720 5780 5650 5680 8500 5680
2011-02-10 5670 5740 5660 5660 8500 5660
2011-02-14 5760 5780 5740 5740 3400 5740
2011-02-15 5770 5810 5760 5780 6200 5780
2011-02-16 5780 5940 5780 5840 8500 5840
2011-02-17 5850 5910 5850 5900 5700 5900
2011-02-18 5910 5910 5760 5760 6600 5760
2011-02-21 5730 5730 5610 5680 10800 5680
2011-02-22 5660 5700 5660 5680 11900 5680
2011-02-23 5640 5700 5640 5660 13500 5660
2011-02-24 5600 5670 5600 5630 6500 5630
2011-02-25 5590 5630 5570 5610 8200 5610
2011-02-28 5660 5740 5660 5740 7500 5740
2011-03-01 5720 5750 5690 5720 4700 5720
2011-03-02 5720 5720 5660 5660 13400 5660
2011-03-03 5660 5750 5660 5730 3400 5730
2011-03-04 5760 5780 5680 5680 5500 5680
2011-03-07 5670 5670 5580 5600 7700 5600
2011-03-08 5600 5600 5580 5580 5000 5580
2011-03-09 5540 5570 5540 5560 3700 5560
2011-03-10 5510 5510 5420 5440 11500 5440
2011-03-11 5430 5440 5330 5330 198200 5330
2011-03-14 4930 5150 4930 5100 8000 5100
2011-03-15 5000 5000 4265 4945 30400 4945
2011-03-16 4995 5200 4805 5050 21000 5050
2011-03-17 4810 5090 4795 5070 27500 5070
2011-03-18 5050 5160 5030 5040 27100 5040
2011-03-22 5180 5220 5150 5180 13200 5180
2011-03-23 5100 5200 5080 5160 10300 5160
2011-03-24 5170 5170 5040 5040 23100 5040
2011-03-25 5140 5140 5050 5050 22200 5050
2011-03-28 5140 5140 5050 5120 20100 5120
2011-03-29 5130 5180 5120 5130 20300 5130
2011-03-30 5170 5180 5120 5180 36800 5180
2011-03-31 5250 5250 5200 5220 14700 5220
2011-04-01 5190 5200 5100 5110 8100 5110
2011-04-04 5210 5210 5110 5110 3700 5110
2011-04-05 5100 5110 5030 5050 13000 5050
2011-04-06 5080 5080 5010 5010 5500 5010
2011-04-07 5050 5050 4980 4980 4000 4980
2011-04-08 4980 5120 4980 5060 9800 5060
2011-04-11 5070 5070 5010 5010 7000 5010
2011-04-12 4980 5040 4980 5000 9500 5000
2011-04-13 5010 5010 4970 4990 900 4990
2011-04-14 4970 4985 4930 4970 9100 4970
2011-04-15 4960 4960 4925 4925 8800 4925
2011-04-18 4925 4925 4890 4890 4200 4890
2011-04-19 4830 4860 4830 4855 4300 4855
2011-04-20 4855 4940 4855 4940 2200 4940
2011-04-21 4955 5000 4940 4980 14500 4980
2011-04-22 4980 4980 4980 4980 200 4980
2011-04-25 4985 4990 4985 4990 1300 4990
2011-04-26 4940 4940 4875 4900 6600 4900
2011-04-27 4930 4930 4855 4865 3200 4865
2011-04-28 4830 4865 4810 4865 5000 4865
2011-05-02 4935 4970 4910 4935 7600 4935
2011-05-06 4935 4980 4935 4975 2800 4975
2011-05-09 4995 5060 4980 5000 1800 5000
2011-05-10 5030 5080 4940 4975 6000 4975
2011-05-11 4995 4995 4850 4870 7200 4870
2011-05-12 4850 4850 4785 4785 5000 4785
2011-05-13 4790 4790 4690 4725 17600 4725
2011-05-16 4665 4705 4620 4620 11800 4620
2011-05-17 4640 4640 4580 4630 4200 4630
2011-05-18 4630 4680 4610 4680 19600 4680
2011-05-19 4750 4750 4590 4600 7600 4600
2011-05-20 4590 4605 4570 4570 6700 4570
2011-05-23 4560 4560 4535 4555 2100 4555
2011-05-24 4555 4605 4555 4605 1500 4605
2011-05-25 4620 4650 4595 4605 2100 4605
2011-05-26 4590 4595 4590 4595 5600 4595
2011-05-27 4590 4650 4590 4605 2900 4605
2011-05-30 4605 4610 4590 4605 2000 4605
2011-05-31 4600 4630 4600 4630 1500 4630
2011-06-01 4690 4690 4615 4640 2500 4640
2011-06-02 4555 4640 4535 4620 7300 4620
2011-06-03 4590 4605 4565 4565 2600 4565
2011-06-06 4570 4570 4500 4515 7800 4515
2011-06-07 4510 4515 4450 4485 2500 4485
2011-06-08 4505 4545 4505 4545 1700 4545
2011-06-09 4510 4510 4450 4480 1200 4480
2011-06-10 4520 4525 4515 4525 101200 4525
2011-06-13 4475 4520 4475 4505 3600 4505
2011-06-14 4480 4500 4445 4500 4000 4500
2011-06-15 4545 4545 4475 4515 2700 4515
2011-06-16 4470 4490 4425 4435 5800 4435
2011-06-17 4435 4435 4335 4350 4000 4350
2011-06-20 4380 4400 4370 4370 2100 4370
2011-06-21 4405 4450 4385 4450 3200 4450
2011-06-22 4475 4555 4470 4540 7200 4540
2011-06-23 4510 4570 4495 4565 6500 4565
2011-06-24 4545 4600 4545 4600 1900 4600
2011-06-27 4600 4600 4525 4525 17100 4525
2011-06-28 4525 4580 4525 4555 1300 4555
2011-06-29 4600 4610 4590 4605 2800 4605
2011-06-30 4670 4670 4575 4590 11600 4590
2011-07-01 4660 4680 4660 4680 10600 4680
2011-07-04 4705 4725 4695 4705 6400 4705
2011-07-05 4695 4705 4680 4690 5700 4690
2011-07-06 4690 4775 4690 4770 11600 4770
2011-07-07 4760 4810 4750 4760 9200 4760
2011-07-08 4775 4805 4745 4745 5300 4745
2011-07-11 4730 4750 4670 4710 9600 4710
2011-07-12 4645 4660 4630 4630 4300 4630
2011-07-13 4650 4685 4640 4640 2800 4640
2011-07-14 4600 4600 4565 4590 5800 4590
2011-07-15 4580 4580 4540 4560 4400 4560
2011-07-19 4540 4540 4520 4530 9300 4530
2011-07-20 4550 4580 4540 4555 2000 4555
2011-07-21 4580 4580 4555 4555 1300 4555
2011-07-22 4645 4705 4645 4665 10800 4665
2011-07-25 4660 4660 4625 4625 6700 4625
2011-07-26 4605 4635 4605 4620 3200 4620
2011-07-27 4585 4600 4580 4585 4500 4585
2011-07-28 4555 4565 4525 4540 11300 4540
2011-07-29 4510 4510 4480 4485 5500 4485
2011-08-01 4490 4515 4470 4485 3400 4485
2011-08-02 4485 4485 4480 4480 1400 4480
2011-08-03 4410 4440 4400 4415 9400 4415
2011-08-04 4430 4510 4430 4510 5100 4510
2011-08-05 4305 4345 4300 4340 20900 4340
2011-08-08 4275 4305 4220 4240 17800 4240
2011-08-09 4080 4195 4060 4195 11300 4195
2011-08-10 4205 4260 4150 4150 9200 4150
2011-08-11 4070 4095 4060 4095 7400 4095
2011-08-12 4145 4145 3975 3975 5500 3975
2011-08-15 4075 4080 4045 4075 3200 4075
2011-08-16 4095 4125 4085 4095 2800 4095
2011-08-17 4050 4070 4050 4070 5300 4070
2011-08-18 4055 4055 3980 3990 3900 3990
2011-08-19 3880 3925 3880 3880 4200 3880
2011-08-22 3845 3865 3815 3820 5300 3820
2011-08-23 3810 3820 3750 3815 6000 3815
2011-08-24 3870 3920 3775 3775 2400 3775
2011-08-25 3855 3890 3825 3840 12100 3840
2011-08-26 3815 3885 3815 3885 3000 3885
2011-08-29 3835 3905 3805 3860 15900 3860
2011-08-30 3900 3950 3900 3925 3900 3925
2011-08-31 3880 3910 3880 3890 6700 3890
2011-09-01 3980 3985 3930 3935 5000 3935
2011-09-02 3880 3910 3850 3885 6500 3885
2011-09-05 3840 3840 3770 3780 2300 3780
2011-09-06 3740 3740 3690 3700 12600 3700
2011-09-07 3750 3770 3750 3755 900 3755
2011-09-08 3805 3815 3755 3770 1600 3770
2011-09-09 3720 3765 3720 3765 94400 3765
2011-09-12 3625 3730 3625 3730 3400 3730
2011-09-13 3780 3820 3780 3820 7900 3820
2011-09-14 3825 3850 3785 3785 4000 3785
2011-09-15 3845 3915 3845 3870 9600 3870
2011-09-16 3915 3980 3915 3930 9600 3930
2011-09-20 3860 3865 3850 3855 3800 3855
2011-09-21 3900 3900 3870 3870 7700 3870
2011-09-22 3800 3860 3800 3860 4600 3860
2011-09-26 3865 3865 3810 3850 13000 3850
2011-09-27 3885 4000 3860 4000 27600 4000
2011-09-28 3955 3955 3875 3945 24500 3945
2011-09-29 3880 3970 3870 3970 17700 3970
2011-09-30 3980 4010 3960 4000 9000 4000
2011-10-03 3985 3990 3870 3870 13100 3870
2011-10-04 3885 3940 3860 3905 8400 3905
2011-10-05 3970 3970 3830 3830 7200 3830
2011-10-06 3840 3880 3825 3880 2500 3880
2011-10-07 3895 3910 3880 3880 5500 3880
2011-10-11 3900 3955 3885 3950 7400 3950
2011-10-12 4010 4035 4010 4030 5700 4030
2011-10-13 4140 4190 4120 4150 4800 4150
2011-10-14 4100 4105 4065 4065 3800 4065
2011-10-17 4130 4165 4130 4165 4900 4165
2011-10-18 4125 4150 4110 4110 4200 4110
2011-10-19 4145 4145 4050 4060 5700 4060
2011-10-20 4035 4045 3995 4025 2300 4025
2011-10-21 4045 4045 4010 4015 4500 4015
2011-10-24 4015 4110 4015 4105 4300 4105
2011-10-25 4080 4150 4045 4075 6000 4075
2011-10-26 4080 4105 4080 4085 2000 4085
2011-10-27 4040 4175 4035 4175 4800 4175
2011-10-28 4240 4260 4120 4120 13400 4120
2011-10-31 4060 4150 4060 4060 6800 4060
2011-11-01 4005 4010 4005 4010 1900 4010
2011-11-02 3975 4015 3950 3985 13200 3985
2011-11-04 3915 3980 3870 3900 5100 3900
2011-11-07 3940 4010 3940 4010 3600 4010
2011-11-08 3975 4010 3905 3945 2100 3945
2011-11-09 3970 4010 3970 4010 3200 4010
2011-11-10 3750 3810 3745 3760 13600 3760
2011-11-11 3760 3760 3720 3745 4200 3745
2011-11-14 3760 3820 3760 3795 1700 3795
2011-11-15 3755 3870 3755 3850 3700 3850
2011-11-16 3810 3810 3725 3725 3200 3725
2011-11-17 3715 3790 3715 3760 900 3760
2011-11-18 3760 3800 3760 3760 8000 3760
2011-11-21 3690 3770 3690 3770 2300 3770
2011-11-22 3720 3760 3720 3760 700 3760
2011-11-24 3690 3700 3670 3700 11000 3700
2011-11-25 3670 3700 3630 3645 9200 3645
2011-11-28 3700 3715 3675 3675 4100 3675
2011-11-29 3640 3710 3640 3710 6400 3710
2011-11-30 3680 3680 3650 3675 9000 3675
2011-12-01 3695 3710 3655 3685 9500 3685
2011-12-02 3665 3730 3665 3730 3100 3730
2011-12-05 3765 3770 3730 3735 4500 3735
2011-12-06 3670 3720 3650 3665 9700 3665
2011-12-07 3640 3705 3640 3695 6700 3695
2011-12-08 3680 3680 3655 3660 1800 3660
2011-12-09 3610 3640 3610 3640 111200 3640
2011-12-12 3680 3680 3655 3665 5700 3665
2011-12-13 3625 3625 3615 3615 3200 3615
2011-12-14 3595 3595 3530 3535 7900 3535
2011-12-15 3510 3510 3410 3410 4800 3410
2011-12-16 3405 3455 3405 3440 4000 3440
2011-12-19 3395 3445 3395 3430 11200 3430
2011-12-20 3405 3435 3390 3410 4400 3410
2011-12-21 3450 3540 3450 3510 2300 3510
2011-12-22 3510 3520 3505 3520 2000 3520
2011-12-26 3525 3560 3525 3560 900 3560
2011-12-27 3555 3560 3520 3520 1400 3520
2011-12-28 3555 3555 3525 3525 1500 3525
2011-12-29 3495 3540 3495 3520 2000 3520
2011-12-30 3510 3565 3510 3555 1500 3555


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。