個別株価データ

個別株価データ

東証2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
2000-01-04 2400 2420 2350 2355 9000 2355
2000-01-05 2200 2220 2150 2190 37000 2190
2000-01-06 2150 2230 2150 2160 36000 2160
2000-01-07 2170 2230 2100 2100 33000 2100
2000-01-11 2500 2500 2450 2450 45000 2450
2000-01-12 2300 2300 2200 2200 22000 2200
2000-01-13 2200 2220 2150 2160 45000 2160
2000-01-14 2185 2230 2100 2115 44000 2115
2000-01-17 2150 2200 2150 2150 21000 2150
2000-01-18 2150 2150 2105 2105 14000 2105
2000-01-19 2100 2100 2010 2010 21000 2010
2000-01-20 2035 2140 2035 2120 16000 2120
2000-01-21 2150 2300 2150 2300 49000 2300
2000-01-24 2300 2300 2200 2270 20000 2270
2000-01-25 2265 2265 2110 2110 13000 2110
2000-01-26 2110 2290 2110 2175 19000 2175
2000-01-27 2170 2265 2170 2230 17000 2230
2000-01-28 2280 2290 2170 2250 60000 2250
2000-01-31 2250 2250 2200 2210 25000 2210
2000-02-01 2210 2250 2210 2220 22000 2220
2000-02-02 2230 2290 2220 2290 43000 2290
2000-02-03 2300 2380 2300 2380 33000 2380
2000-02-04 2390 2470 2380 2420 73000 2420
2000-02-07 2450 2670 2390 2580 148000 2580
2000-02-08 2605 2630 2490 2505 44000 2505
2000-02-09 2505 2535 2450 2450 24000 2450
2000-02-10 2450 2450 2350 2450 28000 2450
2000-02-14 2350 2350 2210 2250 37000 2250
2000-02-15 2255 2260 2160 2160 37000 2160
2000-02-16 2260 2260 2160 2190 16000 2190
2000-02-17 2230 2350 2180 2350 30000 2350
2000-02-18 2390 2390 2230 2260 21000 2260
2000-02-21 2280 2510 2280 2510 48000 2510
2000-02-22 2550 2655 2460 2530 182000 2530
2000-02-23 2570 2570 2400 2400 46000 2400
2000-02-24 2480 2480 2350 2410 22000 2410
2000-02-25 2410 2430 2310 2430 35000 2430
2000-02-28 2470 2500 2400 2400 21000 2400
2000-02-29 2405 2435 2350 2435 26000 2435
2000-03-01 2500 2500 2355 2360 42000 2360
2000-03-02 2440 2500 2400 2480 30000 2480
2000-03-03 2500 2525 2400 2405 36000 2405
2000-03-06 2480 2480 2300 2350 43000 2350
2000-03-07 2335 2335 2295 2300 16000 2300
2000-03-08 2295 2295 2200 2240 25000 2240
2000-03-09 2210 2225 2170 2170 44000 2170
2000-03-10 2210 2210 2165 2165 14000 2165
2000-03-13 2150 2150 1910 1910 60000 1910
2000-03-14 1951 2000 1900 2000 18000 2000
2000-03-15 2000 2040 1980 2000 26000 2000
2000-03-16 2105 2105 2000 2040 16000 2040
2000-03-17 2140 2225 2090 2090 17000 2090
2000-03-21 2140 2150 2130 2150 13000 2150
2000-03-22 2295 2295 2135 2150 5000 2150
2000-03-23 2165 2240 2130 2150 7000 2150
2000-03-24 2150 2255 2150 2230 26000 2230
2000-03-27 2250 2250 2110 2110 23000 2110
2000-03-28 2135 2135 2070 2070 16000 2070
2000-03-29 2060 2150 2060 2150 13000 2150
2000-03-30 2155 2160 2100 2100 14000 2100
2000-03-31 2140 2200 2100 2200 14000 2200
2000-04-03 2105 2150 2040 2150 19000 2150
2000-04-04 2110 2110 2080 2100 13000 2100
2000-04-05 2100 2120 2070 2100 13000 2100
2000-04-06 2060 2060 2020 2020 12000 2020
2000-04-07 1950 2020 1950 2020 10000 2020
2000-04-10 2030 2055 2030 2055 5000 2055
2000-04-11 2060 2100 2060 2100 12000 2100
2000-04-12 2085 2150 2060 2150 23000 2150
2000-04-13 2125 2200 2055 2200 24000 2200
2000-04-14 2100 2190 2040 2190 34000 2190
2000-04-17 2030 2030 1900 1930 99000 1930
2000-04-18 1951 1960 1850 1850 29000 1850
2000-04-19 1911 1911 1900 1900 4000 1900
2000-04-20 1901 2000 1900 2000 16000 2000
2000-04-21 2000 2000 1930 1930 13000 1930
2000-04-24 1930 1995 1930 1990 19000 1990
2000-04-25 1990 2010 1941 1999 26000 1999
2000-04-26 2005 2200 2005 2200 62000 2200
2000-04-27 2200 2350 2200 2350 79000 2350
2000-04-28 2350 2530 2300 2450 334000 2450
2000-05-01 2520 2640 2500 2555 296000 2555
2000-05-02 2635 2635 2560 2560 124000 2560
2000-05-08 2600 2600 2495 2510 25000 2510
2000-05-09 2495 2500 2415 2415 13000 2415
2000-05-10 2410 2410 2290 2315 14000 2315
2000-05-11 2330 2390 2300 2350 16000 2350
2000-05-12 2405 2590 2400 2510 68000 2510
2000-05-15 2590 2640 2540 2600 85000 2600
2000-05-16 2480 2520 2400 2420 56000 2420
2000-05-17 2460 2460 2320 2400 12000 2400
2000-05-18 2310 2310 2260 2260 11000 2260
2000-05-19 2250 2290 2200 2200 15000 2200
2000-05-22 2200 2200 2010 2100 12000 2100
2000-05-23 2095 2095 2015 2030 8000 2030
2000-05-24 2030 2100 2025 2080 17000 2080
2000-05-25 2200 2200 2200 2200 1000 2200
2000-05-26 2150 2150 2070 2100 5000 2100
2000-05-29 2100 2170 2070 2070 10000 2070
2000-05-30 2100 2100 2075 2080 10000 2080
2000-05-31 2105 2130 2080 2110 16000 2110
2000-06-01 2075 2075 2050 2060 13000 2060
2000-06-02 2140 2140 2050 2050 32000 2050
2000-06-05 2100 2130 2100 2130 4000 2130
2000-06-06 2100 2100 2070 2070 12000 2070
2000-06-07 2075 2075 2070 2075 10000 2075
2000-06-08 2075 2080 2075 2080 4000 2080
2000-06-09 2080 2080 2050 2050 14000 2050
2000-06-12 2055 2065 2055 2065 3000 2065
2000-06-13 2060 2065 2055 2060 7000 2060
2000-06-14 2060 2100 2055 2055 9000 2055
2000-06-15 2050 2090 2025 2025 13000 2025
2000-06-16 2025 2025 1960 1960 22000 1960
2000-06-19 2100 2100 2000 2100 7000 2100
2000-06-20 2020 2050 2000 2050 11000 2050
2000-06-21 2090 2090 2050 2070 9000 2070
2000-06-22 2090 2100 2090 2100 15000 2100
2000-06-23 2100 2100 2005 2050 9000 2050
2000-06-26 2010 2300 1970 2300 32000 2300
2000-06-27 2300 2310 2250 2310 46000 2310
2000-06-28 2230 2260 2230 2250 22000 2250
2000-06-29 2280 2290 2200 2210 18000 2210
2000-06-30 2220 2260 2180 2250 14000 2250
2000-07-03 2250 2250 2230 2240 22000 2240
2000-07-04 2250 2400 2250 2400 50000 2400
2000-07-05 2400 2445 2345 2410 48000 2410
2000-07-06 2360 2380 2300 2350 10000 2350
2000-07-07 2330 2330 2260 2260 19000 2260
2000-07-10 2275 2390 2275 2310 11000 2310
2000-07-11 2350 2350 2280 2340 11000 2340
2000-07-12 2340 2410 2310 2400 31000 2400
2000-07-13 2400 2400 2360 2390 14000 2390
2000-07-14 2350 2400 2350 2390 11000 2390
2000-07-17 2400 2420 2350 2350 27000 2350
2000-07-18 2320 2320 2230 2230 10000 2230
2000-07-19 2230 2230 2205 2205 9000 2205
2000-07-21 2200 2200 2200 2200 1000 2200
2000-07-24 2280 2280 2200 2200 7000 2200
2000-07-25 2120 2120 2110 2110 4000 2110
2000-07-26 2150 2190 2100 2100 12000 2100
2000-07-27 2120 2120 2100 2110 5000 2110
2000-07-28 2090 2090 2010 2010 12000 2010
2000-07-31 2005 2005 1969 1971 18000 1971
2000-08-01 2005 2030 2000 2030 12000 2030
2000-08-02 2035 2035 2000 2000 7000 2000
2000-08-03 2000 2030 1999 2030 7000 2030
2000-08-04 2000 2000 1970 1970 13000 1970
2000-08-07 1951 1980 1950 1980 15000 1980
2000-08-08 2000 2030 2000 2030 4000 2030
2000-08-09 2000 2000 1950 1970 18000 1970
2000-08-10 2000 2000 1971 2000 9000 2000
2000-08-11 2000 2000 1962 1964 10000 1964
2000-08-14 2000 2000 1980 1980 6000 1980
2000-08-15 2000 2000 1980 1990 6000 1990
2000-08-16 2000 2085 2000 2085 13000 2085
2000-08-17 2040 2040 1980 2000 5000 2000
2000-08-18 1982 2060 1982 2060 7000 2060
2000-08-21 2050 2060 2050 2050 4000 2050
2000-08-22 2020 2040 2000 2000 12000 2000
2000-08-23 2005 2020 2000 2020 15000 2020
2000-08-24 2030 2060 2010 2030 20000 2030
2000-08-25 2030 2100 2020 2100 12000 2100
2000-08-28 2100 2160 2100 2160 20000 2160
2000-08-29 2200 2200 2100 2130 15000 2130
2000-08-30 2110 2130 2100 2130 18000 2130
2000-08-31 2160 2200 2150 2180 17000 2180
2000-09-01 2160 2200 2100 2180 27000 2180
2000-09-04 2180 2180 2140 2140 2000 2140
2000-09-05 2060 2140 2050 2140 5000 2140
2000-09-06 2070 2120 2050 2050 9000 2050
2000-09-07 2050 2090 2050 2090 8000 2090
2000-09-08 2050 2055 2050 2050 10000 2050
2000-09-11 2030 2030 2030 2030 1000 2030
2000-09-12 2030 2030 2000 2005 7000 2005
2000-09-13 2000 2000 2000 2000 5000 2000
2000-09-14 1999 2000 1999 1999 6000 1999
2000-09-18 2005 2005 1999 2000 4000 2000
2000-09-19 1999 1999 1999 1999 3000 1999
2000-09-20 2000 2040 2000 2000 7000 2000
2000-09-21 1999 2000 1999 1999 3000 1999
2000-09-22 1966 1966 1930 1930 9000 1930
2000-09-25 1951 1951 1951 1951 2000 1951
2000-09-26 1951 1981 1951 1981 5000 1981
2000-09-27 1950 1950 1900 1900 6000 1900
2000-09-28 1870 1870 1860 1860 5000 1860
2000-09-29 1870 1900 1870 1900 12000 1900
2000-10-02 1870 1900 1870 1900 9000 1900
2000-10-03 1851 1853 1851 1852 5000 1852
2000-10-04 1850 1865 1801 1865 15000 1865
2000-10-05 1860 1860 1830 1830 4000 1830
2000-10-06 1860 1930 1860 1930 11000 1930
2000-10-10 1850 1850 1850 1850 3000 1850
2000-10-11 1820 1820 1751 1751 12000 1751
2000-10-12 1692 1750 1692 1701 7000 1701
2000-10-13 1701 1701 1692 1700 8000 1700
2000-10-16 1850 1850 1720 1720 4000 1720
2000-10-17 1719 1719 1652 1652 4000 1652
2000-10-18 1652 1654 1652 1653 5000 1653
2000-10-19 1670 1670 1610 1610 8000 1610
2000-10-20 1611 1611 1611 1611 1000 1611
2000-10-23 1655 1655 1625 1625 2000 1625
2000-10-24 1630 1630 1630 1630 1000 1630
2000-10-25 1620 1630 1620 1630 3000 1630
2000-10-26 1630 1630 1501 1550 11000 1550
2000-10-27 1610 1610 1500 1500 10000 1500
2000-10-30 1511 1580 1510 1550 8000 1550
2000-10-31 1509 1510 1470 1490 20000 1490
2000-11-01 1501 1530 1500 1500 13000 1500
2000-11-02 1470 1580 1470 1560 5000 1560
2000-11-06 1560 1560 1550 1550 4000 1550
2000-11-07 1550 1570 1490 1490 10000 1490
2000-11-08 1487 1490 1480 1490 10000 1490
2000-11-09 1490 1490 1470 1481 5000 1481
2000-11-10 1470 1540 1470 1540 7000 1540
2000-11-13 1360 1360 1330 1330 19000 1330
2000-11-14 1330 1331 1330 1330 8000 1330
2000-11-15 1360 1380 1350 1380 9000 1380
2000-11-16 1430 1430 1430 1430 2000 1430
2000-11-17 1350 1350 1330 1330 5000 1330
2000-11-20 1350 1350 1320 1320 4000 1320
2000-11-21 1320 1320 1320 1320 1000 1320
2000-11-22 1300 1300 1250 1250 4000 1250
2000-11-24 1250 1250 1200 1220 8000 1220
2000-11-27 1220 1230 1220 1230 4000 1230
2000-11-28 1230 1250 1230 1250 2000 1250
2000-11-30 1220 1220 1200 1200 6000 1200
2000-12-01 1201 1201 1200 1201 3000 1201
2000-12-04 1220 1280 1220 1280 2000 1280
2000-12-05 1275 1280 1275 1280 3000 1280
2000-12-06 1250 1250 1230 1230 3000 1230
2000-12-07 1229 1229 1205 1220 3000 1220
2000-12-08 1210 1210 1200 1210 5000 1210
2000-12-11 1209 1240 1209 1240 9000 1240
2000-12-12 1240 1250 1240 1250 6000 1250
2000-12-13 1250 1269 1250 1269 2000 1269
2000-12-14 1245 1245 1245 1245 1000 1245
2000-12-15 1245 1245 1245 1245 3000 1245
2000-12-18 1210 1210 1210 1210 2000 1210
2000-12-19 1215 1215 1110 1110 9000 1110
2000-12-20 1110 1110 1099 1099 6000 1099
2000-12-21 1050 1050 970 970 12000 970
2000-12-22 970 970 960 970 35000 970
2000-12-25 962 993 962 966 11000 966
2000-12-26 960 961 935 935 17000 935
2000-12-27 936 936 880 881 17000 881
2000-12-28 900 900 895 895 10000 895
2000-12-29 925 925 902 902 4000 902


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。