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
2002-01-04 3050 3100 3050 3100 38200 1550
2002-01-07 3100 3100 3000 3020 53700 1510
2002-01-08 3020 3020 2935 2980 133200 1490
2002-01-09 2990 3000 2955 2980 102400 1490
2002-01-10 2930 2970 2905 2970 80400 1485
2002-01-11 2905 2925 2885 2885 109200 1442.5
2002-01-15 2815 2860 2810 2810 60600 1405
2002-01-16 2805 2830 2800 2810 137800 1405
2002-01-17 2800 2825 2740 2745 165800 1372.5
2002-01-18 2755 2860 2755 2860 80200 1430
2002-01-21 2850 2925 2835 2885 75200 1442.5
2002-01-22 2850 2880 2780 2780 66500 1390
2002-01-23 2780 2790 2745 2760 98900 1380
2002-01-24 2765 2790 2710 2740 107100 1370
2002-01-25 2780 2780 2710 2760 95400 1380
2002-01-28 2760 2930 2760 2915 225500 1457.5
2002-01-29 2835 2895 2830 2895 71000 1447.5
2002-01-30 2850 2865 2795 2865 53600 1432.5
2002-01-31 2830 2850 2805 2805 41100 1402.5
2002-02-01 2785 2845 2735 2760 133600 1380
2002-02-04 2800 2800 2700 2735 63100 1367.5
2002-02-05 2700 2745 2690 2700 57600 1350
2002-02-06 2700 2730 2690 2705 74100 1352.5
2002-02-07 2705 2740 2700 2700 52400 1350
2002-02-08 2700 2725 2695 2715 101600 1357.5
2002-02-12 2755 2805 2750 2795 150000 1397.5
2002-02-13 2780 2780 2730 2750 113400 1375
2002-02-14 2760 2810 2745 2750 106500 1375
2002-02-15 2735 2775 2705 2725 89600 1362.5
2002-02-18 2700 2710 2680 2685 119100 1342.5
2002-02-19 2680 2685 2575 2590 223100 1295
2002-02-20 2550 2550 2495 2525 237000 1262.5
2002-02-21 2520 2615 2510 2590 204900 1295
2002-02-22 2590 2600 2550 2585 169900 1292.5
2002-02-25 2610 2685 2610 2685 210900 1342.5
2002-02-26 2700 2710 2585 2610 160100 1305
2002-02-27 2600 2650 2600 2635 137900 1317.5
2002-02-28 2675 2725 2650 2695 153700 1347.5
2002-03-01 2735 2825 2725 2790 527800 1395
2002-03-04 2900 2920 2880 2900 397300 1450
2002-03-05 2975 2980 2900 2920 262600 1460
2002-03-06 2920 2990 2920 2955 218900 1477.5
2002-03-07 2995 3030 2985 3000 219800 1500
2002-03-08 3000 3160 3000 3110 493400 1555
2002-03-11 3270 3270 3140 3190 333500 1595
2002-03-12 3200 3210 3110 3150 198500 1575
2002-03-13 3110 3150 3030 3030 151000 1515
2002-03-14 3000 3050 2955 3040 131300 1520
2002-03-15 3030 3060 3000 3040 102100 1520
2002-03-18 3140 3150 3050 3050 95000 1525
2002-03-19 3060 3120 3060 3120 134000 1560
2002-03-20 3150 3150 3080 3110 100400 1555
2002-03-22 3110 3110 3030 3050 76900 1525
2002-03-25 3100 3120 3030 3080 101300 1540
2002-03-26 3060 3100 3000 3030 76600 1515
2002-03-27 3030 3090 3030 3090 111000 1545
2002-03-28 3090 3110 3050 3050 85600 1525
2002-03-29 3100 3100 3000 3000 61400 1500
2002-04-01 3000 3020 2930 2965 109500 1482.5
2002-04-02 2965 3050 2950 3010 96700 1505
2002-04-03 3000 3060 2985 3060 65800 1530
2002-04-04 3010 3060 3000 3000 105600 1500
2002-04-05 3010 3030 2985 3000 61600 1500
2002-04-08 3000 3010 2960 2970 56600 1485
2002-04-09 2960 2990 2950 2950 62000 1475
2002-04-10 2950 2950 2905 2945 63200 1472.5
2002-04-11 2985 3000 2950 2975 74600 1487.5
2002-04-12 2970 2985 2910 2955 47400 1477.5
2002-04-15 2955 2970 2920 2970 71200 1485
2002-04-16 2970 3140 2950 3140 422800 1570
2002-04-17 3180 3210 3140 3190 330600 1595
2002-04-18 3180 3240 3170 3190 260800 1595
2002-04-19 3180 3180 3120 3160 93700 1580
2002-04-22 3180 3230 3170 3200 88300 1600
2002-04-23 3190 3190 3150 3170 65400 1585
2002-04-24 3180 3180 3120 3150 79100 1575
2002-04-25 3280 3330 3210 3250 641100 1625
2002-04-26 3250 3260 3170 3210 139800 1605
2002-04-30 3180 3190 3130 3130 64000 1565
2002-05-01 3150 3220 3130 3140 93500 1570
2002-05-02 3150 3260 3150 3230 214200 1615
2002-05-07 3140 3160 3100 3110 108500 1555
2002-05-08 3130 3180 3120 3120 104600 1560
2002-05-09 3200 3230 3160 3210 104500 1605
2002-05-10 3170 3240 3170 3200 95500 1600
2002-05-13 3190 3200 3150 3170 102000 1585
2002-05-14 3190 3220 3130 3130 93200 1565
2002-05-15 3160 3200 3150 3150 100600 1575
2002-05-16 3150 3190 3150 3190 105800 1595
2002-05-17 3170 3270 3170 3240 231300 1620
2002-05-20 3250 3300 3230 3300 199900 1650
2002-05-21 3280 3370 3250 3370 341000 1685
2002-05-22 3340 3380 3320 3360 257800 1680
2002-05-23 3330 3340 3270 3290 146900 1645
2002-05-24 3300 3300 3250 3300 88300 1650
2002-05-27 3270 3300 3250 3270 42800 1635
2002-05-28 3260 3270 3240 3250 76200 1625
2002-05-29 3210 3240 3210 3230 89300 1615
2002-05-30 3220 3240 3170 3180 95000 1590
2002-05-31 3190 3200 3120 3120 62700 1560
2002-06-03 3120 3240 3120 3230 141000 1615
2002-06-04 3200 3210 3180 3200 110200 1600
2002-06-05 3190 3200 3160 3160 67800 1580
2002-06-06 3180 3240 3150 3150 134200 1575
2002-06-07 3110 3170 3100 3130 101500 1565
2002-06-10 3070 3120 3050 3080 78000 1540
2002-06-11 3060 3090 3050 3070 59100 1535
2002-06-12 3040 3070 3020 3030 55700 1515
2002-06-13 3040 3070 2980 3010 66300 1505
2002-06-14 2960 3030 2960 2990 206300 1495
2002-06-17 2960 2960 2910 2925 74800 1462.5
2002-06-18 2965 3010 2965 3000 72700 1500
2002-06-19 2975 3000 2920 2925 90000 1462.5
2002-06-20 2905 2920 2900 2910 82500 1455
2002-06-21 2900 2900 2810 2820 136500 1410
2002-06-24 2620 2750 2610 2750 235100 1375
2002-06-25 2740 2775 2730 2760 149300 1380
2002-06-26 2725 2725 2650 2650 104900 1325
2002-06-27 2690 2710 2650 2655 111600 1327.5
2002-06-28 2685 2685 2665 2665 164700 1332.5
2002-07-01 2665 2680 2600 2600 269900 1300
2002-07-02 2600 2645 2600 2610 205800 1305
2002-07-03 2590 2655 2585 2650 494600 1325
2002-07-04 2650 2655 2600 2625 261200 1312.5
2002-07-05 2620 2635 2615 2620 115600 1310
2002-07-08 2635 2645 2590 2590 290800 1295
2002-07-09 2580 2610 2560 2600 286400 1300
2002-07-10 2590 2610 2575 2580 164400 1290
2002-07-11 2570 2575 2540 2570 338000 1285
2002-07-12 2565 2575 2550 2555 146100 1277.5
2002-07-15 2560 2560 2515 2520 97700 1260
2002-07-16 2540 2550 2515 2520 154900 1260
2002-07-17 2520 2530 2485 2525 183900 1262.5
2002-07-18 2540 2675 2505 2675 216000 1337.5
2002-07-19 2565 2590 2550 2550 153500 1275
2002-07-22 2490 2540 2490 2520 124600 1260
2002-07-23 2500 2595 2495 2565 123300 1282.5
2002-07-24 2550 2550 2505 2505 100300 1252.5
2002-07-25 2550 2565 2520 2520 85100 1260
2002-07-26 2510 2535 2460 2460 147200 1230
2002-07-29 2470 2490 2410 2410 124300 1205
2002-07-30 2460 2490 2460 2480 53400 1240
2002-07-31 2480 2480 2415 2445 55800 1222.5
2002-08-01 2410 2440 2375 2375 283300 1187.5
2002-08-02 2355 2355 2300 2345 129900 1172.5
2002-08-05 2305 2320 2265 2280 136800 1140
2002-08-06 2280 2335 2250 2315 125300 1157.5
2002-08-07 2420 2430 2380 2405 119400 1202.5
2002-08-08 2430 2445 2410 2420 86500 1210
2002-08-09 2450 2450 2420 2430 80800 1215
2002-08-12 2440 2510 2420 2495 156300 1247.5
2002-08-13 2535 2585 2490 2550 127600 1275
2002-08-14 2545 2545 2510 2545 53500 1272.5
2002-08-15 2560 2560 2500 2530 185000 1265
2002-08-16 2600 2600 2515 2575 138500 1287.5
2002-08-19 2570 2570 2505 2510 40800 1255
2002-08-20 2550 2555 2480 2485 65200 1242.5
2002-08-21 2475 2520 2455 2480 82700 1240
2002-08-22 2510 2530 2480 2530 73500 1265
2002-08-23 2550 2560 2525 2525 96600 1262.5
2002-08-26 2530 2580 2515 2580 83700 1290
2002-08-27 2560 2565 2495 2500 61000 1250
2002-08-28 2490 2515 2470 2500 45700 1250
2002-08-29 2500 2500 2440 2440 63100 1220
2002-08-30 2440 2465 2410 2430 79000 1215
2002-09-02 2425 2445 2400 2410 69900 1205
2002-09-03 2400 2410 2310 2320 85400 1160
2002-09-04 2265 2300 2250 2300 126200 1150
2002-09-05 2320 2340 2280 2310 87200 1155
2002-09-06 2305 2310 2290 2290 108400 1145
2002-09-09 2325 2350 2300 2335 40300 1167.5
2002-09-10 2325 2365 2320 2345 62700 1172.5
2002-09-11 2335 2355 2320 2350 55600 1175
2002-09-12 2345 2350 2310 2335 42900 1167.5
2002-09-13 2335 2335 2285 2300 132400 1150
2002-09-17 2310 2380 2310 2365 55500 1182.5
2002-09-18 2355 2355 2285 2345 39900 1172.5
2002-09-19 2400 2440 2310 2335 102200 1167.5
2002-09-20 2330 2380 2310 2330 65400 1165
2002-09-24 2325 2340 2290 2310 75500 1155
2002-09-25 2305 2305 2280 2295 55000 1147.5
2002-09-26 2330 2340 2290 2290 68300 1145
2002-09-27 2320 2350 2315 2335 57000 1167.5
2002-09-30 2330 2330 2270 2270 48600 1135
2002-10-01 2250 2255 2200 2225 69700 1112.5
2002-10-02 2255 2270 2190 2190 55400 1095
2002-10-03 2160 2190 2160 2160 98900 1080
2002-10-04 2160 2165 2055 2080 132800 1040
2002-10-07 2050 2050 1980 1980 101100 990
2002-10-08 1979 2020 1935 2010 122600 1005
2002-10-09 2110 2120 2000 2000 338900 1000
2002-10-10 2000 2065 1981 1997 192700 998.5
2002-10-11 2070 2090 2050 2055 113500 1027.5
2002-10-15 2135 2145 2100 2145 77200 1072.5
2002-10-16 2175 2175 2110 2110 80300 1055
2002-10-17 2100 2150 2080 2115 108200 1057.5
2002-10-18 2075 2100 2060 2060 208800 1030
2002-10-21 2090 2120 2080 2105 85100 1052.5
2002-10-22 2110 2110 2040 2045 109100 1022.5
2002-10-23 2045 2045 2010 2020 113300 1010
2002-10-24 2025 2030 2000 2020 131300 1010
2002-10-25 2000 2035 2000 2005 103600 1002.5
2002-10-28 2020 2035 2000 2035 61000 1017.5
2002-10-29 2040 2075 2020 2025 40800 1012.5
2002-10-30 2025 2060 2005 2050 93700 1025
2002-10-31 2050 2050 2000 2000 69800 1000
2002-11-01 2005 2025 1980 1981 95800 990.5
2002-11-05 1999 2040 1985 2015 147300 1007.5
2002-11-06 2020 2095 2020 2065 205600 1032.5
2002-11-07 2040 2115 2040 2090 174500 1045
2002-11-08 2065 2120 2065 2090 232400 1045
2002-11-11 2070 2070 2000 2005 120500 1002.5
2002-11-12 1999 2010 1985 1995 118800 997.5
2002-11-13 1988 1995 1950 1951 103200 975.5
2002-11-14 1935 1947 1870 1874 111700 937
2002-11-15 1883 1921 1882 1895 60400 947.5
2002-11-18 1880 1900 1855 1870 131800 935
2002-11-19 1860 1871 1854 1865 133100 932.5
2002-11-20 1871 1900 1870 1883 91700 941.5
2002-11-21 1853 1959 1853 1918 196200 959
2002-11-22 1978 1978 1935 1967 155600 983.5
2002-11-25 1990 2000 1970 1995 135800 997.5
2002-11-26 2045 2120 2030 2055 254400 1027.5
2002-11-27 2055 2130 2055 2130 381900 1065
2002-11-28 2185 2230 2160 2220 436400 1110
2002-11-29 2225 2240 2155 2200 243000 1100
2002-12-02 2240 2245 2165 2180 146500 1090
2002-12-03 2200 2235 2190 2230 195700 1115
2002-12-04 2200 2210 2170 2175 125400 1087.5
2002-12-05 2215 2215 2165 2180 110600 1090
2002-12-06 2165 2180 2130 2150 106100 1075
2002-12-09 2155 2170 2120 2150 62600 1075
2002-12-10 2105 2145 2105 2135 75600 1067.5
2002-12-11 2150 2150 2125 2130 67900 1065
2002-12-12 2135 2150 2130 2150 117600 1075
2002-12-13 2150 2150 2110 2135 242100 1067.5
2002-12-16 2140 2165 2135 2150 134500 1075
2002-12-17 2180 2205 2150 2160 229900 1080
2002-12-18 2180 2180 2060 2060 276200 1030
2002-12-19 2020 2045 1992 2015 196900 1007.5
2002-12-20 2035 2105 2015 2090 171700 1045
2002-12-24 2130 2155 2080 2110 188200 1055
2002-12-25 2130 2140 2070 2080 121600 1040
2002-12-26 2080 2140 2080 2135 59200 1067.5
2002-12-27 2135 2160 2105 2150 82300 1075
2002-12-30 2110 2145 2110 2140 26900 1070


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。