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
2004-01-05 1740 1749 1730 1741 39500 870.5
2004-01-06 1771 1776 1730 1730 62900 865
2004-01-07 1750 1750 1731 1738 58600 869
2004-01-08 1731 1760 1731 1741 51700 870.5
2004-01-09 1741 1775 1741 1767 112200 883.5
2004-01-13 1779 1779 1758 1759 70500 879.5
2004-01-14 1760 1774 1752 1761 62100 880.5
2004-01-15 1762 1770 1751 1751 65400 875.5
2004-01-16 1751 1759 1750 1750 45100 875
2004-01-19 1752 1774 1751 1753 75800 876.5
2004-01-20 1770 1815 1762 1802 148600 901
2004-01-21 1805 1806 1773 1773 81400 886.5
2004-01-22 1790 1795 1780 1791 104000 895.5
2004-01-23 1781 1789 1770 1776 79400 888
2004-01-26 1776 1780 1763 1764 51600 882
2004-01-27 1767 1778 1766 1766 67800 883
2004-01-28 1759 1760 1743 1746 68000 873
2004-01-29 1745 1759 1730 1737 127200 868.5
2004-01-30 1756 1760 1740 1758 57700 879
2004-02-02 1777 1780 1758 1758 84300 879
2004-02-03 1752 1776 1726 1730 86000 865
2004-02-04 1731 1740 1706 1706 87600 853
2004-02-05 1706 1712 1695 1708 54000 854
2004-02-06 1701 1715 1701 1704 53000 852
2004-02-09 1706 1735 1706 1710 38700 855
2004-02-10 1711 1730 1696 1698 67800 849
2004-02-12 1720 1725 1703 1705 69200 852.5
2004-02-13 1705 1718 1700 1702 58800 851
2004-02-16 1715 1723 1705 1706 37800 853
2004-02-17 1706 1728 1706 1723 60700 861.5
2004-02-18 1720 1736 1716 1718 51800 859
2004-02-19 1720 1726 1717 1719 62400 859.5
2004-02-20 1715 1724 1710 1713 67600 856.5
2004-02-23 1715 1729 1713 1719 36500 859.5
2004-02-24 1725 1725 1690 1700 94700 850
2004-02-25 1707 1707 1688 1690 85700 845
2004-02-26 1688 1699 1688 1699 44800 849.5
2004-02-27 1696 1720 1693 1719 85500 859.5
2004-03-01 1712 1760 1712 1760 116800 880
2004-03-02 1766 1769 1732 1761 123800 880.5
2004-03-03 1762 1762 1730 1740 88800 870
2004-03-04 1739 1767 1735 1762 86000 881
2004-03-05 1770 1775 1756 1775 92600 887.5
2004-03-08 1777 1781 1768 1770 129600 885
2004-03-09 1769 1769 1750 1757 57700 878.5
2004-03-10 1752 1756 1741 1742 79000 871
2004-03-11 1730 1743 1724 1735 67900 867.5
2004-03-12 1736 1760 1735 1748 160300 874
2004-03-15 1750 1766 1748 1756 97600 878
2004-03-16 1750 1753 1732 1740 82100 870
2004-03-17 1742 1760 1740 1750 72700 875
2004-03-18 1757 1769 1752 1755 109300 877.5
2004-03-19 1778 1830 1764 1811 298500 905.5
2004-03-22 1901 1919 1874 1917 484100 958.5
2004-03-23 1909 1914 1875 1897 187600 948.5
2004-03-24 1897 1900 1850 1859 141300 929.5
2004-03-25 1889 1896 1868 1893 151900 946.5
2004-03-26 1893 1919 1893 1912 208100 956
2004-03-29 1912 1940 1895 1912 142800 956
2004-03-30 1914 1914 1883 1900 128600 950
2004-03-31 1890 1891 1863 1880 127200 940
2004-04-01 1870 1870 1850 1865 144400 932.5
2004-04-02 1850 1897 1850 1881 172900 940.5
2004-04-05 1905 1947 1900 1935 286100 967.5
2004-04-06 1965 1975 1941 1975 291900 987.5
2004-04-07 1980 1985 1961 1963 240300 981.5
2004-04-08 1963 1965 1952 1953 115900 976.5
2004-04-09 1940 1940 1911 1918 228500 959
2004-04-12 1920 1952 1919 1946 135700 973
2004-04-13 1948 1955 1925 1948 185800 974
2004-04-14 1930 1949 1925 1949 88000 974.5
2004-04-15 1948 1955 1889 1899 190600 949.5
2004-04-16 1890 1910 1888 1895 107800 947.5
2004-04-19 1895 1918 1859 1879 177000 939.5
2004-04-20 1890 1929 1885 1926 99100 963
2004-04-21 1935 1947 1902 1944 151000 972
2004-04-22 1955 1970 1951 1957 176200 978.5
2004-04-23 1979 1986 1960 1986 263700 993
2004-04-26 2000 2080 1995 2055 426000 1027.5
2004-04-27 2050 2050 2030 2040 230200 1020
2004-04-28 2045 2045 2015 2025 139700 1012.5
2004-04-30 1999 1999 1970 1987 148500 993.5
2004-05-06 1980 1980 1951 1952 90800 976
2004-05-07 1940 1942 1916 1917 172800 958.5
2004-05-10 1880 1898 1822 1826 181000 913
2004-05-11 1800 1839 1796 1813 133600 906.5
2004-05-12 1840 1840 1805 1820 107800 910
2004-05-13 1814 1815 1784 1784 127000 892
2004-05-14 1770 1784 1755 1771 106600 885.5
2004-05-17 1801 1801 1752 1756 149900 878
2004-05-18 1772 1831 1772 1792 170400 896
2004-05-19 1840 1849 1801 1849 105500 924.5
2004-05-20 1840 1883 1834 1859 123800 929.5
2004-05-21 1845 1880 1845 1870 72700 935
2004-05-24 1870 1885 1855 1870 128800 935
2004-05-25 1874 1874 1841 1848 70100 924
2004-05-26 1872 1872 1842 1862 63100 931
2004-05-27 1869 1882 1851 1868 129400 934
2004-05-28 1886 1914 1884 1914 104300 957
2004-05-31 1909 1909 1879 1893 89400 946.5
2004-06-01 1876 1887 1861 1885 101500 942.5
2004-06-02 1877 1885 1851 1864 180400 932
2004-06-03 1842 1880 1825 1828 180000 914
2004-06-04 1843 1910 1843 1885 174500 942.5
2004-06-07 1871 1899 1849 1865 126600 932.5
2004-06-08 1895 1909 1870 1903 140400 951.5
2004-06-09 1910 1910 1897 1901 49900 950.5
2004-06-10 1905 1938 1905 1918 126100 959
2004-06-11 1959 2000 1949 1995 526300 997.5
2004-06-14 1999 2030 1992 1995 323700 997.5
2004-06-15 1995 1999 1985 1985 213800 992.5
2004-06-16 2030 2045 2000 2000 248900 1000
2004-06-17 1990 2005 1990 2000 120700 1000
2004-06-18 2000 2000 1961 1978 110100 989
2004-06-21 1963 1999 1963 1971 105000 985.5
2004-06-22 1970 1979 1958 1973 120600 986.5
2004-06-23 1973 1998 1973 1996 132100 998
2004-06-24 1997 2030 1997 2025 208900 1012.5
2004-06-25 2035 2040 2005 2020 121500 1010
2004-06-28 2005 2030 2005 2030 97800 1015
2004-06-29 2040 2085 2025 2085 297200 1042.5
2004-06-30 2095 2095 2075 2090 192800 1045
2004-07-01 2095 2095 2055 2065 124000 1032.5
2004-07-02 2050 2065 2030 2035 56200 1017.5
2004-07-05 2000 2005 1988 1994 162800 997
2004-07-06 1990 2000 1980 1981 112800 990.5
2004-07-07 1940 1969 1900 1956 167400 978
2004-07-08 1979 1984 1950 1950 88500 975
2004-07-09 1950 1951 1930 1950 151400 975
2004-07-12 1980 1999 1961 1993 65300 996.5
2004-07-13 1995 1995 1931 1953 80400 976.5
2004-07-14 1950 1978 1901 1901 89600 950.5
2004-07-15 1910 1923 1900 1900 95800 950
2004-07-16 1900 1910 1870 1884 196900 942
2004-07-20 1881 1890 1861 1878 89400 939
2004-07-21 1967 2015 1950 2015 671600 1007.5
2004-07-22 2010 2045 1980 2020 404800 1010
2004-07-23 2035 2035 1980 1991 193300 995.5
2004-07-26 1961 2010 1944 1997 130200 998.5
2004-07-27 2010 2035 2010 2010 305600 1005
2004-07-28 2015 2050 2010 2025 272800 1012.5
2004-07-29 2020 2025 1969 1973 178200 986.5
2004-07-30 2000 2040 1990 2040 291600 1020
2004-08-02 2035 2040 2010 2035 153200 1017.5
2004-08-03 2050 2080 2040 2070 340300 1035
2004-08-04 2075 2075 2020 2035 221200 1017.5
2004-08-05 2055 2075 2050 2055 254700 1027.5
2004-08-06 2030 2040 2015 2025 141900 1012.5
2004-08-09 2000 2025 1980 2015 152500 1007.5
2004-08-10 1981 2045 1975 2020 223200 1010
2004-08-11 2025 2025 1986 2005 220700 1002.5
2004-08-12 2000 2025 2000 2015 101500 1007.5
2004-08-13 1976 1990 1945 1950 218900 975
2004-08-16 1931 1933 1907 1927 92200 963.5
2004-08-17 1942 1980 1930 1930 150400 965
2004-08-18 1944 1968 1927 1950 59900 975
2004-08-19 1950 1984 1950 1984 107400 992
2004-08-20 1984 2030 1983 2015 155200 1007.5
2004-08-23 2045 2055 2015 2015 86400 1007.5
2004-08-24 2010 2015 1986 1999 66200 999.5
2004-08-25 2000 2000 1980 1987 116500 993.5
2004-08-26 2005 2030 1988 1997 129800 998.5
2004-08-27 1983 1993 1966 1979 126000 989.5
2004-08-30 1994 1994 1953 1968 134800 984
2004-08-31 1968 1969 1953 1953 95800 976.5
2004-09-01 1955 1973 1954 1966 111700 983
2004-09-02 1978 1978 1953 1959 110800 979.5
2004-09-03 1970 1970 1937 1939 111700 969.5
2004-09-06 1959 1959 1922 1947 91100 973.5
2004-09-07 1958 1963 1939 1942 95600 971
2004-09-08 1950 1976 1950 1958 114200 979
2004-09-09 1960 1971 1938 1943 107200 971.5
2004-09-10 1913 1950 1901 1922 294600 961
2004-09-13 1952 1963 1920 1952 60500 976
2004-09-14 1957 1986 1955 1972 97000 986
2004-09-15 1983 1985 1946 1946 107300 973
2004-09-16 1940 1949 1922 1932 85200 966
2004-09-17 1928 1933 1920 1924 80100 962
2004-09-21 1933 1936 1910 1916 55700 958
2004-09-22 1915 1922 1900 1906 123100 953
2004-09-24 1900 1900 1876 1885 165800 942.5
2004-09-27 1899 1899 1850 1868 87300 934
2004-09-28 1856 1887 1837 1850 101900 925
2004-09-29 1852 1863 1830 1845 86300 922.5
2004-09-30 1845 1855 1834 1850 144900 925
2004-10-01 1850 1906 1850 1893 142200 946.5
2004-10-04 1923 1937 1892 1936 89800 968
2004-10-05 1906 1947 1906 1944 90600 972
2004-10-06 1920 1950 1920 1943 89500 971.5
2004-10-07 1943 1948 1912 1935 86700 967.5
2004-10-08 1910 1935 1910 1934 74000 967
2004-10-12 1937 1939 1911 1914 77000 957
2004-10-13 1895 1910 1895 1895 37600 947.5
2004-10-14 1890 1914 1875 1875 51300 937.5
2004-10-15 1846 1876 1846 1866 139200 933
2004-10-18 1857 1868 1838 1845 109900 922.5
2004-10-19 1854 1883 1851 1880 79200 940
2004-10-20 1850 1865 1846 1855 78800 927.5
2004-10-21 1852 1869 1840 1840 52300 920
2004-10-22 1843 1863 1842 1844 74400 922
2004-10-25 1835 1837 1810 1822 98800 911
2004-10-26 1811 1818 1802 1803 90800 901.5
2004-10-27 1810 1814 1790 1794 117000 897
2004-10-28 1814 1839 1802 1829 85500 914.5
2004-10-29 1821 1821 1800 1807 67800 903.5
2004-11-01 1800 1807 1782 1789 87200 894.5
2004-11-02 1808 1820 1798 1820 77400 910
2004-11-04 1839 1848 1821 1843 94500 921.5
2004-11-05 1841 1850 1831 1844 66900 922
2004-11-08 1850 1855 1833 1833 86500 916.5
2004-11-09 1833 1848 1826 1835 40200 917.5
2004-11-10 1825 1848 1808 1815 62700 907.5
2004-11-11 1822 1831 1796 1796 75700 898
2004-11-12 1801 1820 1797 1814 60900 907
2004-11-15 1815 1845 1796 1840 66500 920
2004-11-16 1950 2010 1943 1981 1110600 990.5
2004-11-17 1978 1997 1975 1985 299500 992.5
2004-11-18 1990 2025 1985 1999 379500 999.5
2004-11-19 2030 2100 2020 2100 759700 1050
2004-11-22 1990 2050 1970 2035 760200 1017.5
2004-11-24 2060 2090 2045 2075 312700 1037.5
2004-11-25 2075 2075 2020 2025 166800 1012.5
2004-11-26 2010 2045 2000 2025 150600 1012.5
2004-11-29 2030 2060 2020 2020 234000 1010
2004-11-30 2000 2005 1970 1977 355900 988.5
2004-12-01 1976 1981 1960 1961 133900 980.5
2004-12-02 1991 1998 1980 1997 188100 998.5
2004-12-03 1997 2020 1994 2010 287700 1005
2004-12-06 2000 2015 1999 2000 104600 1000
2004-12-07 2010 2010 1992 1992 114000 996
2004-12-08 1993 2000 1983 1986 161100 993
2004-12-09 1998 2010 1984 1984 155100 992
2004-12-10 1990 1999 1971 1982 152300 991
2004-12-13 1975 1998 1972 1976 104200 988
2004-12-14 1979 1995 1969 1995 102000 997.5
2004-12-15 1997 1997 1973 1983 182800 991.5
2004-12-16 1996 2000 1983 1987 133900 993.5
2004-12-17 2000 2025 1993 2020 323900 1010
2004-12-20 2050 2070 2000 2010 494100 1005
2004-12-21 2020 2020 1993 2005 269300 1002.5
2004-12-22 2015 2015 1999 2000 242400 1000
2004-12-24 2025 2035 2000 2015 209000 1007.5
2004-12-27 2040 2045 2015 2020 138200 1010
2004-12-28 2025 2025 2005 2010 101600 1005
2004-12-29 2010 2025 2010 2025 223000 1012.5
2004-12-30 2020 2025 2005 2020 118400 1010


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。