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
2003-01-06 2140 2165 2130 2150 37700 1075
2003-01-07 2170 2170 2120 2130 51600 1065
2003-01-08 2100 2120 2085 2085 93900 1042.5
2003-01-09 2090 2090 2050 2070 130500 1035
2003-01-10 2080 2105 2065 2090 121900 1045
2003-01-14 2110 2115 2075 2085 55700 1042.5
2003-01-15 2100 2100 2065 2085 153700 1042.5
2003-01-16 2085 2085 2055 2075 60100 1037.5
2003-01-17 2055 2110 2055 2090 123400 1045
2003-01-20 2075 2090 2040 2070 80400 1035
2003-01-21 2040 2110 2040 2090 59700 1045
2003-01-22 2100 2135 2085 2085 72600 1042.5
2003-01-23 2085 2140 2085 2120 105800 1060
2003-01-24 2135 2180 2120 2130 196600 1065
2003-01-27 2110 2135 2105 2125 79800 1062.5
2003-01-28 2110 2125 2075 2075 104000 1037.5
2003-01-29 2080 2085 2025 2025 101200 1012.5
2003-01-30 2025 2055 2010 2025 53800 1012.5
2003-01-31 2025 2025 1996 1997 78500 998.5
2003-02-03 1997 2040 1993 2025 143500 1012.5
2003-02-04 2040 2040 1999 2005 88200 1002.5
2003-02-05 2000 2020 1993 2000 156200 1000
2003-02-06 2000 2000 1990 1994 105100 997
2003-02-07 2010 2040 2000 2035 121000 1017.5
2003-02-10 2030 2030 1999 2005 129000 1002.5
2003-02-12 2010 2035 2005 2030 123700 1015
2003-02-13 2020 2030 2000 2015 122900 1007.5
2003-02-14 2000 2030 2000 2010 108500 1005
2003-02-17 2015 2030 2005 2020 65300 1010
2003-02-18 2020 2035 2005 2010 83900 1005
2003-02-19 2010 2015 2000 2000 42300 1000
2003-02-20 2000 2000 1986 1988 71900 994
2003-02-21 1980 1989 1938 1941 130800 970.5
2003-02-24 1940 1975 1940 1958 78200 979
2003-02-25 1958 1958 1912 1918 116300 959
2003-02-26 1922 1943 1903 1912 69000 956
2003-02-27 1900 1910 1860 1879 88400 939.5
2003-02-28 1895 1897 1872 1880 47300 940
2003-03-03 1860 1880 1860 1880 94700 940
2003-03-04 1898 1898 1862 1862 69700 931
2003-03-05 1860 1875 1853 1866 57400 933
2003-03-06 1879 1885 1856 1856 87900 928
2003-03-07 1842 1846 1810 1813 122900 906.5
2003-03-10 1783 1799 1752 1763 78400 881.5
2003-03-11 1752 1790 1720 1720 92000 860
2003-03-12 1721 1766 1720 1755 56300 877.5
2003-03-13 1760 1830 1755 1779 69400 889.5
2003-03-14 1839 1841 1790 1796 178700 898
2003-03-17 1797 1798 1720 1720 78400 860
2003-03-18 1770 1790 1751 1761 130700 880.5
2003-03-19 1771 1771 1758 1765 58500 882.5
2003-03-20 1765 1831 1765 1821 93600 910.5
2003-03-24 1821 1850 1805 1808 235100 904
2003-03-25 1718 1738 1680 1724 275400 862
2003-03-26 1749 1750 1730 1748 68900 874
2003-03-27 1765 1765 1730 1730 83800 865
2003-03-28 1749 1749 1719 1720 96100 860
2003-03-31 1706 1720 1680 1680 90400 840
2003-04-01 1680 1680 1655 1664 69600 832
2003-04-02 1664 1665 1610 1650 110200 825
2003-04-03 1672 1685 1605 1606 143000 803
2003-04-04 1600 1601 1550 1587 194100 793.5
2003-04-07 1599 1600 1581 1590 95200 795
2003-04-08 1591 1591 1565 1571 139000 785.5
2003-04-09 1555 1565 1523 1532 100200 766
2003-04-10 1525 1532 1506 1532 98600 766
2003-04-11 1532 1532 1515 1523 106100 761.5
2003-04-14 1508 1511 1445 1457 172500 728.5
2003-04-15 1458 1530 1458 1512 117300 756
2003-04-16 1501 1530 1501 1507 103200 753.5
2003-04-17 1500 1500 1461 1466 135200 733
2003-04-18 1496 1529 1496 1503 93100 751.5
2003-04-21 1541 1545 1522 1528 190300 764
2003-04-22 1536 1540 1491 1492 107000 746
2003-04-23 1496 1532 1472 1472 95300 736
2003-04-24 1500 1514 1492 1492 80100 746
2003-04-25 1511 1513 1460 1462 96000 731
2003-04-28 1460 1462 1408 1410 83300 705
2003-04-30 1450 1490 1450 1465 69100 732.5
2003-05-01 1485 1499 1478 1498 93500 749
2003-05-02 1500 1510 1496 1500 109000 750
2003-05-06 1515 1535 1515 1532 125800 766
2003-05-07 1592 1595 1553 1559 259400 779.5
2003-05-08 1553 1560 1511 1512 152800 756
2003-05-09 1503 1542 1502 1542 123800 771
2003-05-12 1570 1571 1553 1564 61500 782
2003-05-13 1590 1619 1581 1607 142300 803.5
2003-05-14 1605 1636 1600 1624 121700 812
2003-05-15 1630 1630 1580 1610 126600 805
2003-05-16 1591 1623 1591 1620 57300 810
2003-05-19 1610 1610 1583 1603 86200 801.5
2003-05-20 1573 1615 1562 1614 73700 807
2003-05-21 1614 1636 1610 1617 98400 808.5
2003-05-22 1630 1637 1601 1601 112400 800.5
2003-05-23 1624 1660 1609 1643 166100 821.5
2003-05-26 1658 1680 1658 1662 116800 831
2003-05-27 1663 1667 1640 1640 118200 820
2003-05-28 1659 1673 1643 1650 154000 825
2003-05-29 1660 1670 1650 1666 119000 833
2003-05-30 1670 1731 1670 1715 200100 857.5
2003-06-02 1750 1765 1735 1750 182300 875
2003-06-03 1740 1744 1692 1704 189000 852
2003-06-04 1744 1765 1716 1762 194700 881
2003-06-05 1780 1790 1769 1773 150000 886.5
2003-06-06 1746 1783 1745 1774 101100 887
2003-06-09 1780 1785 1764 1766 111300 883
2003-06-10 1751 1765 1745 1761 94500 880.5
2003-06-11 1751 1775 1749 1749 99400 874.5
2003-06-12 1779 1780 1754 1758 87600 879
2003-06-13 1780 1780 1759 1770 170900 885
2003-06-16 1753 1765 1709 1730 69600 865
2003-06-17 1731 1755 1715 1715 138500 857.5
2003-06-18 1720 1777 1720 1755 79400 877.5
2003-06-19 1754 1762 1725 1725 87900 862.5
2003-06-20 1725 1730 1701 1703 114300 851.5
2003-06-23 1673 1689 1668 1669 184200 834.5
2003-06-24 1639 1668 1622 1630 138200 815
2003-06-25 1660 1660 1649 1650 104200 825
2003-06-26 1631 1640 1601 1615 139100 807.5
2003-06-27 1621 1670 1621 1662 127800 831
2003-06-30 1663 1697 1661 1674 87200 837
2003-07-01 1690 1716 1660 1686 161400 843
2003-07-02 1717 1777 1717 1741 245300 870.5
2003-07-03 1801 1840 1710 1712 268400 856
2003-07-04 1710 1749 1710 1738 139300 869
2003-07-07 1721 1815 1721 1797 193800 898.5
2003-07-08 1880 1880 1828 1836 324700 918
2003-07-09 1842 1851 1791 1798 159500 899
2003-07-10 1820 1828 1788 1790 83000 895
2003-07-11 1750 1764 1731 1738 95500 869
2003-07-14 1768 1769 1738 1740 96000 870
2003-07-15 1761 1780 1745 1754 137800 877
2003-07-16 1777 1777 1712 1718 124400 859
2003-07-17 1712 1728 1705 1712 96700 856
2003-07-18 1690 1710 1689 1689 60600 844.5
2003-07-22 1680 1690 1670 1685 72000 842.5
2003-07-23 1699 1717 1685 1701 46400 850.5
2003-07-24 1600 1661 1591 1642 318100 821
2003-07-25 1638 1638 1619 1627 132100 813.5
2003-07-28 1650 1680 1642 1670 94300 835
2003-07-29 1700 1700 1660 1675 82300 837.5
2003-07-30 1680 1680 1640 1641 92700 820.5
2003-07-31 1630 1641 1608 1617 124900 808.5
2003-08-01 1618 1660 1618 1643 116300 821.5
2003-08-04 1631 1632 1613 1616 73100 808
2003-08-05 1613 1619 1600 1601 91900 800.5
2003-08-06 1595 1627 1591 1594 112700 797
2003-08-07 1585 1589 1571 1578 101100 789
2003-08-08 1579 1597 1579 1584 55800 792
2003-08-11 1600 1603 1580 1591 40600 795.5
2003-08-12 1619 1630 1606 1621 60300 810.5
2003-08-13 1637 1654 1620 1626 78300 813
2003-08-14 1647 1647 1612 1621 68000 810.5
2003-08-15 1650 1652 1623 1625 66900 812.5
2003-08-18 1625 1660 1625 1640 64800 820
2003-08-19 1692 1693 1670 1675 112500 837.5
2003-08-20 1690 1699 1681 1699 136700 849.5
2003-08-21 1700 1730 1699 1725 127900 862.5
2003-08-22 1726 1735 1696 1696 80400 848
2003-08-25 1743 1743 1709 1710 96400 855
2003-08-26 1724 1724 1691 1697 76700 848.5
2003-08-27 1700 1715 1690 1691 94100 845.5
2003-08-28 1691 1717 1688 1708 60500 854
2003-08-29 1710 1755 1710 1750 128100 875
2003-09-01 1780 1786 1761 1780 184000 890
2003-09-02 1784 1838 1775 1826 280400 913
2003-09-03 1886 1945 1850 1941 577400 970.5
2003-09-04 1950 1982 1950 1957 391200 978.5
2003-09-05 1950 1957 1880 1890 163100 945
2003-09-08 1860 1930 1854 1893 146900 946.5
2003-09-09 1930 1954 1924 1952 198300 976
2003-09-10 1950 1951 1900 1901 169500 950.5
2003-09-11 1900 1917 1870 1870 153200 935
2003-09-12 1918 1920 1890 1893 219400 946.5
2003-09-16 1893 1915 1880 1896 121600 948
2003-09-17 1902 1910 1870 1891 212200 945.5
2003-09-18 1861 1907 1861 1905 128400 952.5
2003-09-19 1906 1913 1861 1871 281500 935.5
2003-09-22 1860 1860 1820 1835 171500 917.5
2003-09-24 1850 1895 1822 1830 125800 915
2003-09-25 1825 1825 1790 1800 104700 900
2003-09-26 1785 1830 1785 1820 95000 910
2003-09-29 1829 1829 1787 1789 52300 894.5
2003-09-30 1819 1828 1790 1816 56600 908
2003-10-01 1790 1800 1770 1789 154800 894.5
2003-10-02 1800 1820 1791 1794 164800 897
2003-10-03 1794 1803 1786 1797 182900 898.5
2003-10-06 1798 1806 1780 1780 239500 890
2003-10-07 1781 1800 1771 1798 172800 899
2003-10-08 1828 1836 1800 1818 162100 909
2003-10-09 1817 1822 1802 1802 134000 901
2003-10-10 1801 1820 1790 1809 145100 904.5
2003-10-14 1801 1829 1801 1811 147200 905.5
2003-10-15 1850 1931 1824 1920 346800 960
2003-10-16 1920 1920 1870 1899 173300 949.5
2003-10-17 1929 1970 1900 1970 246800 985
2003-10-20 1970 1990 1960 1973 168900 986.5
2003-10-21 1990 1990 1935 1944 117200 972
2003-10-22 1960 1967 1900 1900 91800 950
2003-10-23 1876 1876 1820 1839 138200 919.5
2003-10-24 1880 1880 1825 1835 113500 917.5
2003-10-27 1820 1843 1820 1829 88500 914.5
2003-10-28 1820 1875 1820 1868 79600 934
2003-10-29 1899 1915 1872 1898 105100 949
2003-10-30 1911 1944 1910 1942 153700 971
2003-10-31 1912 1936 1903 1909 87500 954.5
2003-11-04 1879 1920 1860 1912 104900 956
2003-11-05 1915 1925 1915 1919 69700 959.5
2003-11-06 1901 1927 1901 1908 107100 954
2003-11-07 1905 1926 1900 1906 115600 953
2003-11-10 1906 1913 1900 1901 76000 950.5
2003-11-11 1880 1890 1825 1861 125800 930.5
2003-11-12 1840 1848 1821 1834 79400 917
2003-11-13 1840 1860 1836 1860 76300 930
2003-11-14 1860 1860 1817 1817 48800 908.5
2003-11-17 1800 1800 1750 1768 75900 884
2003-11-18 1738 1739 1701 1730 195900 865
2003-11-19 1728 1733 1705 1730 131700 865
2003-11-20 1730 1748 1730 1743 59600 871.5
2003-11-21 1744 1765 1743 1748 64100 874
2003-11-25 1760 1777 1760 1766 72100 883
2003-11-26 1781 1808 1775 1799 113200 899.5
2003-11-27 1799 1801 1768 1768 88000 884
2003-11-28 1768 1799 1768 1793 89900 896.5
2003-12-01 1733 1826 1733 1804 80800 902
2003-12-02 1823 1835 1800 1800 86700 900
2003-12-03 1798 1830 1794 1809 116200 904.5
2003-12-04 1808 1808 1756 1763 124500 881.5
2003-12-05 1757 1779 1745 1755 102900 877.5
2003-12-08 1784 1789 1731 1735 118500 867.5
2003-12-09 1738 1759 1737 1753 110600 876.5
2003-12-10 1741 1769 1736 1753 96400 876.5
2003-12-11 1754 1785 1749 1767 93300 883.5
2003-12-12 1765 1779 1747 1757 115100 878.5
2003-12-15 1787 1797 1762 1769 64500 884.5
2003-12-16 1751 1763 1730 1738 65400 869
2003-12-17 1731 1747 1720 1720 109600 860
2003-12-18 1706 1712 1690 1696 105800 848
2003-12-19 1700 1720 1696 1698 99000 849
2003-12-22 1698 1700 1675 1694 141500 847
2003-12-24 1690 1694 1683 1693 114700 846.5
2003-12-25 1699 1699 1679 1689 84700 844.5
2003-12-26 1685 1694 1681 1688 44600 844
2003-12-29 1685 1718 1682 1700 59000 850
2003-12-30 1742 1742 1702 1726 46300 863


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。