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
2001-01-04 8150 8180 7800 7800 65500 1950
2001-01-05 7720 7990 7720 7970 149100 1992.5
2001-01-09 7770 7850 7430 7540 132800 1885
2001-01-10 7610 7640 7330 7400 161300 1850
2001-01-11 7410 7510 7080 7150 121700 1787.5
2001-01-12 7340 7470 7340 7440 90500 1860
2001-01-15 7400 7600 7400 7460 93100 1865
2001-01-16 7590 7590 7450 7500 75000 1875
2001-01-17 7600 7680 7480 7650 70600 1912.5
2001-01-18 7750 7850 7660 7850 160000 1962.5
2001-01-19 7900 7920 7710 7750 136400 1937.5
2001-01-22 7650 7670 7570 7640 53200 1910
2001-01-23 7680 7750 7610 7700 70400 1925
2001-01-24 7700 7730 7520 7530 90900 1882.5
2001-01-25 7520 7610 7410 7480 72600 1870
2001-01-26 7450 7450 7340 7400 74500 1850
2001-01-29 7370 7500 7350 7400 51500 1850
2001-01-30 7500 7500 7400 7460 48900 1865
2001-01-31 7360 7440 7340 7400 76700 1850
2001-02-01 7500 7500 7360 7390 71000 1847.5
2001-02-02 7360 7380 7220 7300 65100 1825
2001-02-05 7150 7240 7150 7200 60400 1800
2001-02-06 7180 7200 7130 7160 68500 1790
2001-02-07 7150 7220 7120 7120 98900 1780
2001-02-08 7150 7270 7100 7200 97800 1800
2001-02-09 7250 7440 7250 7300 92600 1825
2001-02-13 7490 7490 7220 7240 65800 1810
2001-02-14 7210 7290 7170 7290 35900 1822.5
2001-02-15 7340 7390 7290 7330 35200 1832.5
2001-02-16 7400 7480 7350 7430 87900 1857.5
2001-02-19 7360 7470 7350 7400 66000 1850
2001-02-20 7500 7790 7500 7780 384300 1945
2001-02-21 7840 7870 7650 7730 305600 1932.5
2001-02-22 7650 7680 7560 7590 104500 1897.5
2001-02-23 7590 7970 7590 7850 442600 1962.5
2001-02-26 7900 7920 7630 7700 209300 1925
2001-02-27 7800 7830 7640 7700 91900 1925
2001-02-28 7600 7700 7560 7560 81200 1890
2001-03-01 7520 7560 7380 7470 117900 1867.5
2001-03-02 7500 7500 7200 7200 128300 1800
2001-03-05 7200 7340 7200 7320 82100 1830
2001-03-06 7400 7590 7400 7590 86300 1897.5
2001-03-07 7700 7780 7530 7680 97100 1920
2001-03-08 7720 7750 7640 7700 93000 1925
2001-03-09 7700 7800 7700 7790 115600 1947.5
2001-03-12 7700 7750 7630 7730 95700 1932.5
2001-03-13 7430 7700 7430 7680 109900 1920
2001-03-14 7680 7730 7510 7520 66200 1880
2001-03-15 7310 7590 7310 7460 105100 1865
2001-03-16 7600 7700 7600 7610 87000 1902.5
2001-03-19 7620 7700 7620 7690 72800 1922.5
2001-03-21 7710 7950 7710 7950 236500 1987.5
2001-03-22 7930 8040 7900 8020 353100 2005
2001-03-23 8050 8280 8010 8280 514100 2070
2001-03-26 8450 8630 8300 8620 668800 2155
2001-03-27 4500 4590 4150 4180 1320600 2090
2001-03-28 4290 4480 4280 4440 734000 2220
2001-03-29 4390 4610 4310 4540 1105300 2270
2001-03-30 4550 4800 4550 4580 1023800 2290
2001-04-02 4680 4750 4540 4750 711500 2375
2001-04-03 4700 4800 4620 4680 493200 2340
2001-04-04 4610 4650 4580 4590 285000 2295
2001-04-05 4600 4640 4560 4560 299800 2280
2001-04-06 4660 4680 4550 4590 265900 2295
2001-04-09 4550 4590 4400 4400 156500 2200
2001-04-10 4400 4480 4260 4260 258600 2130
2001-04-11 4380 4480 4300 4430 228600 2215
2001-04-12 4440 4550 4390 4440 207700 2220
2001-04-13 4530 4600 4370 4440 223800 2220
2001-04-16 4490 4520 4380 4480 115000 2240
2001-04-17 4400 4450 4310 4410 199400 2205
2001-04-18 4410 4500 4400 4450 185200 2225
2001-04-19 4520 4540 4380 4400 270500 2200
2001-04-20 4430 4730 4430 4670 761200 2335
2001-04-23 4650 4670 4540 4580 177300 2290
2001-04-24 4610 4630 4520 4610 183600 2305
2001-04-25 4600 4620 4560 4610 135900 2305
2001-04-26 4610 4620 4530 4570 142600 2285
2001-04-27 4550 4570 4460 4530 167400 2265
2001-05-01 4550 4610 4510 4600 162300 2300
2001-05-02 4630 4770 4600 4770 900000 2385
2001-05-07 4830 4950 4770 4950 1032700 2475
2001-05-08 4900 5000 4810 4890 834800 2445
2001-05-09 4890 4920 4810 4880 351000 2440
2001-05-10 4850 4900 4830 4850 174600 2425
2001-05-11 4840 4880 4770 4810 193900 2405
2001-05-14 4810 4810 4730 4750 111600 2375
2001-05-15 4720 4820 4710 4810 196800 2405
2001-05-16 4800 4820 4700 4700 158100 2350
2001-05-17 4750 4770 4650 4710 149100 2355
2001-05-18 4700 4790 4680 4750 141400 2375
2001-05-21 4760 4850 4730 4730 203400 2365
2001-05-22 4810 4840 4710 4730 176800 2365
2001-05-23 4690 4740 4650 4670 298000 2335
2001-05-24 4660 4660 4610 4620 238100 2310
2001-05-25 4660 4700 4630 4670 220200 2335
2001-05-28 4650 4650 4550 4590 158400 2295
2001-05-29 4550 4600 4520 4520 139800 2260
2001-05-30 4470 4520 4410 4420 278200 2210
2001-05-31 4380 4400 4330 4370 199600 2185
2001-06-01 4390 4450 4370 4440 109000 2220
2001-06-04 4490 4490 4370 4390 84100 2195
2001-06-05 4360 4380 4250 4250 303300 2125
2001-06-06 4360 4390 4240 4240 166000 2120
2001-06-07 4240 4340 4200 4340 175700 2170
2001-06-08 4390 4470 4280 4310 322300 2155
2001-06-11 4350 4350 4170 4250 179900 2125
2001-06-12 4170 4200 4110 4110 214100 2055
2001-06-13 4120 4230 4120 4160 136400 2080
2001-06-14 4130 4170 4060 4090 177000 2045
2001-06-15 4030 4130 4020 4130 225300 2065
2001-06-18 4160 4200 4050 4090 112400 2045
2001-06-19 4040 4140 3980 4030 213500 2015
2001-06-20 4000 4020 3900 3920 294500 1960
2001-06-21 3970 4080 3920 4040 221700 2020
2001-06-22 4140 4140 3980 4040 215300 2020
2001-06-25 4050 4050 3980 3980 132400 1990
2001-06-26 3980 3990 3880 3920 216500 1960
2001-06-27 3870 3900 3830 3880 234700 1940
2001-06-28 3830 3850 3730 3790 251200 1895
2001-06-29 3850 3910 3790 3900 151400 1950
2001-07-02 3840 3840 3710 3790 162400 1895
2001-07-03 3800 3850 3750 3790 102800 1895
2001-07-04 3830 3840 3700 3710 104700 1855
2001-07-05 3700 3780 3660 3680 147100 1840
2001-07-06 3650 3660 3550 3600 136400 1800
2001-07-09 3520 3520 3360 3420 208800 1710
2001-07-10 3440 3470 3380 3470 202800 1735
2001-07-11 3400 3420 3320 3370 222200 1685
2001-07-12 3450 3490 3380 3400 293000 1700
2001-07-13 3500 3530 3380 3400 261100 1700
2001-07-16 3490 3490 3380 3390 90600 1695
2001-07-17 3360 3430 3300 3300 145100 1650
2001-07-18 3300 3360 3250 3270 120300 1635
2001-07-19 3200 3240 3130 3200 276800 1600
2001-07-23 3190 3190 3030 3090 171600 1545
2001-07-24 3040 3160 3040 3140 148900 1570
2001-07-25 3180 3280 3160 3220 194700 1610
2001-07-26 3250 3270 3200 3230 110600 1615
2001-07-27 3230 3250 3180 3180 99600 1590
2001-07-30 3170 3190 3050 3060 120800 1530
2001-07-31 3100 3240 3080 3200 93600 1600
2001-08-01 3230 3290 3160 3200 112100 1600
2001-08-02 3300 3330 3240 3330 237800 1665
2001-08-03 3320 3330 3280 3320 132900 1660
2001-08-06 3370 3460 3340 3460 233500 1730
2001-08-07 3450 3470 3390 3440 139600 1720
2001-08-08 3430 3460 3330 3370 149200 1685
2001-08-09 3300 3310 3230 3280 95900 1640
2001-08-10 3250 3260 3210 3220 117100 1610
2001-08-13 3270 3270 3060 3100 142200 1550
2001-08-14 3190 3240 3140 3200 65900 1600
2001-08-15 3200 3230 3140 3180 84000 1590
2001-08-16 3130 3150 3100 3120 77300 1560
2001-08-17 3140 3170 3070 3130 169000 1565
2001-08-20 3060 3090 3030 3060 135000 1530
2001-08-21 3090 3150 3070 3150 56200 1575
2001-08-22 3070 3120 3070 3080 118700 1540
2001-08-23 3110 3130 3070 3100 132900 1550
2001-08-24 3150 3150 3070 3130 87200 1565
2001-08-27 3180 3180 3120 3150 56500 1575
2001-08-28 3110 3150 3100 3150 99300 1575
2001-08-29 3100 3160 3100 3120 47000 1560
2001-08-30 3100 3180 3050 3180 119200 1590
2001-08-31 3090 3210 3080 3160 139700 1580
2001-09-03 3110 3150 2900 2910 178900 1455
2001-09-04 2880 3050 2880 3030 128300 1515
2001-09-05 2940 2980 2900 2955 102300 1477.5
2001-09-06 3090 3090 2960 3030 94800 1515
2001-09-07 2980 3020 2960 3020 99800 1510
2001-09-10 2980 3000 2940 2950 59600 1475
2001-09-11 2985 2985 2915 2935 61500 1467.5
2001-09-12 2735 2750 2735 2735 152800 1367.5
2001-09-13 2685 2735 2635 2735 151200 1367.5
2001-09-14 2700 2740 2635 2725 227700 1362.5
2001-09-17 2645 2645 2580 2585 188900 1292.5
2001-09-18 2625 2800 2625 2715 132400 1357.5
2001-09-19 2740 2850 2720 2810 123400 1405
2001-09-20 2805 2805 2690 2695 134800 1347.5
2001-09-21 2650 2790 2650 2775 97800 1387.5
2001-09-25 2855 2870 2770 2805 93500 1402.5
2001-09-26 2800 2800 2675 2760 63300 1380
2001-09-27 2735 2735 2685 2705 106100 1352.5
2001-09-28 2700 2770 2690 2705 191300 1352.5
2001-10-01 2690 2840 2640 2795 117800 1397.5
2001-10-02 2760 2825 2755 2820 78400 1410
2001-10-03 2850 2900 2810 2825 139500 1412.5
2001-10-04 2885 2900 2850 2880 100300 1440
2001-10-05 2880 2960 2865 2960 137000 1480
2001-10-09 2880 2925 2850 2850 52200 1425
2001-10-10 2850 2900 2850 2850 49600 1425
2001-10-11 2900 2935 2850 2915 84200 1457.5
2001-10-12 2995 3080 2960 3040 238000 1520
2001-10-15 3020 3020 2960 3010 65700 1505
2001-10-16 3020 3150 3000 3130 213600 1565
2001-10-17 3170 3290 3130 3140 343900 1570
2001-10-18 3090 3140 3080 3120 95400 1560
2001-10-19 3120 3240 3120 3160 183300 1580
2001-10-22 3200 3260 3190 3210 68200 1605
2001-10-23 3300 3300 3230 3250 97400 1625
2001-10-24 3250 3260 3200 3230 132400 1615
2001-10-25 3230 3230 3150 3200 122100 1600
2001-10-26 3250 3270 3140 3150 108600 1575
2001-10-29 3150 3170 3040 3040 106200 1520
2001-10-30 2950 3030 2935 2975 125000 1487.5
2001-10-31 2915 2960 2915 2955 59700 1477.5
2001-11-01 2960 2985 2900 2905 96100 1452.5
2001-11-02 2900 2960 2875 2900 176900 1450
2001-11-05 2925 2925 2820 2875 64500 1437.5
2001-11-06 2875 2990 2860 2975 122500 1487.5
2001-11-07 2975 2975 2900 2900 149100 1450
2001-11-08 2905 2930 2870 2930 83400 1465
2001-11-09 2870 2920 2850 2855 78400 1427.5
2001-11-12 2855 2875 2835 2845 29600 1422.5
2001-11-13 2840 2880 2810 2850 61000 1425
2001-11-14 2930 2990 2920 2960 138800 1480
2001-11-15 2990 3150 2990 3130 187600 1565
2001-11-16 3100 3150 3050 3110 145200 1555
2001-11-19 3150 3150 3070 3110 60900 1555
2001-11-20 3150 3150 3030 3040 91100 1520
2001-11-21 3000 3080 3000 3080 97600 1540
2001-11-22 3120 3120 3030 3050 106600 1525
2001-11-26 3070 3150 3060 3130 69400 1565
2001-11-27 3160 3220 3130 3180 200900 1590
2001-11-28 3090 3130 3050 3130 120100 1565
2001-11-29 3040 3060 3000 3040 186200 1520
2001-11-30 3070 3130 3030 3070 104500 1535
2001-12-03 3040 3090 3000 3030 71900 1515
2001-12-04 3000 3020 2975 3000 83600 1500
2001-12-05 3020 3070 2990 3010 120900 1505
2001-12-06 3090 3160 3080 3160 166800 1580
2001-12-07 3150 3250 3100 3250 279100 1625
2001-12-10 3240 3250 3170 3250 177400 1625
2001-12-11 3200 3290 3150 3270 229500 1635
2001-12-12 3280 3340 3250 3300 277400 1650
2001-12-13 3280 3290 3180 3250 107600 1625
2001-12-14 3200 3230 3170 3170 175600 1585
2001-12-17 3160 3190 3060 3070 75800 1535
2001-12-18 3100 3170 3060 3090 126000 1545
2001-12-19 3060 3090 3030 3070 101200 1535
2001-12-20 3020 3060 2980 3050 121700 1525
2001-12-21 2950 3010 2950 2985 149400 1492.5
2001-12-25 3030 3030 2880 2900 102200 1450
2001-12-26 2900 2940 2880 2890 70400 1445
2001-12-27 2890 2920 2870 2875 131000 1437.5
2001-12-28 2915 3000 2900 3000 60800 1500


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。