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
2005-01-04 2025 2035 2015 2025 112500 1012.5
2005-01-05 2030 2030 2010 2015 166500 1007.5
2005-01-06 2010 2025 2010 2015 130800 1007.5
2005-01-07 2035 2075 2020 2055 465900 1027.5
2005-01-11 2075 2110 2060 2105 512500 1052.5
2005-01-12 2120 2130 2090 2095 326200 1047.5
2005-01-13 2105 2120 2085 2095 224000 1047.5
2005-01-14 2095 2105 2075 2100 179000 1050
2005-01-17 2125 2195 2110 2195 680100 1097.5
2005-01-18 2180 2220 2170 2200 676600 1100
2005-01-19 2220 2240 2215 2235 414000 1117.5
2005-01-20 2210 2230 2200 2215 326700 1107.5
2005-01-21 2185 2225 2170 2205 244500 1102.5
2005-01-24 2180 2215 2180 2215 155300 1107.5
2005-01-25 2210 2210 2195 2205 148800 1102.5
2005-01-26 2220 2250 2215 2250 257700 1125
2005-01-27 2275 2305 2230 2260 736600 1130
2005-01-28 2270 2310 2255 2305 497500 1152.5
2005-01-31 2315 2350 2295 2350 421800 1175
2005-02-01 2350 2350 2315 2350 371100 1175
2005-02-02 2355 2365 2345 2355 252000 1177.5
2005-02-03 2355 2435 2350 2425 624800 1212.5
2005-02-04 2430 2470 2425 2455 751600 1227.5
2005-02-07 2495 2495 2460 2475 423100 1237.5
2005-02-08 2475 2475 2435 2455 224100 1227.5
2005-02-09 2450 2450 2400 2435 345500 1217.5
2005-02-10 2415 2470 2410 2470 204800 1235
2005-02-14 2485 2485 2425 2430 244800 1215
2005-02-15 2420 2430 2390 2395 270200 1197.5
2005-02-16 2385 2400 2370 2375 205500 1187.5
2005-02-17 2360 2370 2320 2360 317000 1180
2005-02-18 2345 2420 2345 2405 216700 1202.5
2005-02-21 2405 2440 2405 2420 194900 1210
2005-02-22 2410 2415 2385 2385 92300 1192.5
2005-02-23 2355 2385 2335 2380 139900 1190
2005-02-24 2360 2420 2355 2420 139500 1210
2005-02-25 2420 2440 2395 2425 165700 1212.5
2005-02-28 2420 2430 2405 2430 117400 1215
2005-03-01 2410 2450 2390 2450 190200 1225
2005-03-02 2455 2455 2420 2425 154400 1212.5
2005-03-03 2430 2450 2415 2435 110000 1217.5
2005-03-04 2440 2440 2405 2410 128000 1205
2005-03-07 2415 2425 2410 2425 100800 1212.5
2005-03-08 2415 2425 2390 2410 121100 1205
2005-03-09 2390 2445 2390 2435 153600 1217.5
2005-03-10 2430 2435 2415 2425 115200 1212.5
2005-03-11 2420 2435 2410 2415 163400 1207.5
2005-03-14 2405 2415 2390 2390 132500 1195
2005-03-15 2400 2405 2360 2380 154600 1190
2005-03-16 2360 2365 2325 2340 257100 1170
2005-03-17 2320 2365 2315 2355 173600 1177.5
2005-03-18 2350 2365 2340 2360 111700 1180
2005-03-22 2375 2385 2330 2345 137600 1172.5
2005-03-23 2335 2340 2290 2315 209800 1157.5
2005-03-24 2315 2355 2315 2320 132500 1160
2005-03-25 2350 2365 2330 2345 161800 1172.5
2005-03-28 2360 2410 2360 2405 167300 1202.5
2005-03-29 2400 2425 2355 2355 184500 1177.5
2005-03-30 2350 2375 2340 2365 115600 1182.5
2005-03-31 2370 2385 2360 2385 112100 1192.5
2005-04-01 2340 2395 2340 2385 114000 1192.5
2005-04-04 2355 2385 2335 2370 76300 1185
2005-04-05 2330 2375 2330 2360 144500 1180
2005-04-06 2355 2380 2345 2370 74900 1185
2005-04-07 2370 2370 2345 2355 92100 1177.5
2005-04-08 2355 2390 2350 2380 79200 1190
2005-04-11 2360 2375 2345 2345 86900 1172.5
2005-04-12 2305 2325 2290 2295 234300 1147.5
2005-04-13 2305 2315 2295 2300 82600 1150
2005-04-14 2290 2305 2260 2300 102300 1150
2005-04-15 2265 2290 2260 2275 111800 1137.5
2005-04-18 2240 2240 2195 2215 267300 1107.5
2005-04-19 2235 2250 2230 2230 111300 1115
2005-04-20 2260 2270 2245 2255 98900 1127.5
2005-04-21 2210 2235 2200 2235 80500 1117.5
2005-04-22 2295 2295 2250 2260 55400 1130
2005-04-25 2300 2305 2285 2295 130900 1147.5
2005-04-26 2300 2305 2280 2305 151900 1152.5
2005-04-27 2300 2300 2275 2300 82400 1150
2005-04-28 2300 2320 2290 2305 104400 1152.5
2005-05-02 2310 2320 2290 2310 87900 1155
2005-05-06 2305 2340 2300 2335 145300 1167.5
2005-05-09 2335 2350 2320 2345 93800 1172.5
2005-05-10 2345 2345 2325 2340 55600 1170
2005-05-11 2305 2345 2300 2340 78300 1170
2005-05-12 2335 2360 2320 2320 158300 1160
2005-05-13 2310 2320 2295 2300 97700 1150
2005-05-16 2290 2310 2270 2275 76900 1137.5
2005-05-17 2305 2305 2230 2250 156700 1125
2005-05-18 2260 2260 2215 2245 101700 1122.5
2005-05-19 2255 2300 2245 2290 183200 1145
2005-05-20 2295 2295 2265 2285 71900 1142.5
2005-05-23 2290 2320 2290 2310 108500 1155
2005-05-24 2320 2320 2295 2310 57700 1155
2005-05-25 2310 2315 2270 2275 67600 1137.5
2005-05-26 2255 2285 2250 2265 94000 1132.5
2005-05-27 2260 2290 2260 2290 78500 1145
2005-05-30 2290 2340 2290 2330 103200 1165
2005-05-31 2330 2335 2310 2335 108600 1167.5
2005-06-01 2340 2355 2330 2350 145200 1175
2005-06-02 2355 2375 2350 2360 175000 1180
2005-06-03 2370 2370 2345 2350 97200 1175
2005-06-06 2350 2380 2350 2375 158900 1187.5
2005-06-07 2380 2385 2370 2375 136200 1187.5
2005-06-08 2380 2430 2380 2430 470400 1215
2005-06-09 2445 2465 2400 2400 572000 1200
2005-06-10 2420 2435 2405 2425 240900 1212.5
2005-06-13 2430 2435 2400 2405 87500 1202.5
2005-06-14 2405 2420 2400 2400 80100 1200
2005-06-15 2390 2415 2380 2415 102600 1207.5
2005-06-16 2405 2420 2395 2400 119300 1200
2005-06-17 2400 2420 2400 2415 107200 1207.5
2005-06-20 2425 2435 2420 2435 118100 1217.5
2005-06-21 2435 2435 2425 2425 64200 1212.5
2005-06-22 2425 2430 2410 2420 189600 1210
2005-06-23 2425 2430 2410 2425 149900 1212.5
2005-06-24 2405 2415 2400 2415 130100 1207.5
2005-06-27 2405 2410 2380 2380 129000 1190
2005-06-28 2375 2415 2375 2410 124400 1205
2005-06-29 2430 2430 2415 2420 126500 1210
2005-06-30 2420 2430 2410 2420 93900 1210
2005-07-01 2430 2450 2420 2435 222900 1217.5
2005-07-04 2440 2450 2425 2445 113700 1222.5
2005-07-05 2445 2445 2420 2430 101800 1215
2005-07-06 2435 2450 2430 2445 134500 1222.5
2005-07-07 2435 2465 2435 2460 174800 1230
2005-07-08 2465 2485 2455 2470 279800 1235
2005-07-11 2470 2480 2430 2440 253100 1220
2005-07-12 2440 2450 2370 2395 314900 1197.5
2005-07-13 2400 2410 2390 2405 134100 1202.5
2005-07-14 2410 2430 2405 2410 151900 1205
2005-07-15 2410 2420 2395 2410 206400 1205
2005-07-19 2395 2405 2390 2400 75400 1200
2005-07-20 2400 2425 2395 2425 102900 1212.5
2005-07-21 2420 2485 2415 2485 370500 1242.5
2005-07-22 2465 2480 2455 2470 167500 1235
2005-07-25 2470 2490 2460 2485 205400 1242.5
2005-07-26 2480 2490 2470 2485 164400 1242.5
2005-07-27 2485 2485 2460 2470 154200 1235
2005-07-28 2465 2480 2460 2460 162200 1230
2005-07-29 2445 2455 2420 2420 204900 1210
2005-08-01 2425 2430 2385 2395 208400 1197.5
2005-08-02 2395 2395 2380 2395 233800 1197.5
2005-08-03 2400 2400 2380 2380 176200 1190
2005-08-04 2385 2390 2350 2355 209800 1177.5
2005-08-05 2350 2350 2290 2290 264100 1145
2005-08-08 2270 2320 2245 2295 259700 1147.5
2005-08-09 2300 2345 2295 2340 206900 1170
2005-08-10 2375 2380 2360 2370 173500 1185
2005-08-11 2375 2380 2350 2360 137000 1180
2005-08-12 2375 2380 2325 2340 130700 1170
2005-08-15 2345 2350 2325 2340 110600 1170
2005-08-16 2350 2360 2335 2360 104500 1180
2005-08-17 2355 2390 2350 2380 183500 1190
2005-08-18 2400 2400 2375 2385 114300 1192.5
2005-08-19 2385 2390 2365 2385 106400 1192.5
2005-08-22 2380 2395 2365 2390 144700 1195
2005-08-23 2395 2430 2390 2420 374500 1210
2005-08-24 2400 2415 2390 2415 172400 1207.5
2005-08-25 2375 2400 2370 2390 126500 1195
2005-08-26 2400 2415 2380 2415 142900 1207.5
2005-08-29 2400 2405 2365 2365 87600 1182.5
2005-08-30 2380 2405 2375 2395 97200 1197.5
2005-08-31 2385 2400 2380 2395 73300 1197.5
2005-09-01 2400 2450 2400 2435 350500 1217.5
2005-09-02 2445 2480 2440 2480 363700 1240
2005-09-05 2480 2570 2465 2570 555800 1285
2005-09-06 2560 2575 2535 2545 395900 1272.5
2005-09-07 2550 2560 2520 2520 202000 1260
2005-09-08 2540 2540 2510 2520 170600 1260
2005-09-09 2550 2575 2535 2575 417300 1287.5
2005-09-12 2580 2580 2545 2550 220100 1275
2005-09-13 2565 2565 2535 2540 88400 1270
2005-09-14 2530 2545 2530 2540 57400 1270
2005-09-15 2555 2620 2545 2600 472500 1300
2005-09-16 2615 2655 2610 2640 515200 1320
2005-09-20 2650 2720 2645 2680 502600 1340
2005-09-21 2680 2690 2655 2675 195300 1337.5
2005-09-22 2670 2670 2645 2650 181400 1325
2005-09-26 2640 2700 2640 2685 211600 1342.5
2005-09-27 2700 2715 2680 2695 212600 1347.5
2005-09-28 2695 2705 2670 2675 141200 1337.5
2005-09-29 2670 2675 2620 2660 206800 1330
2005-09-30 2645 2655 2615 2620 220200 1310
2005-10-03 2620 2635 2560 2610 163600 1305
2005-10-04 2615 2695 2605 2690 284400 1345
2005-10-05 2690 2690 2645 2675 280700 1337.5
2005-10-06 2640 2645 2625 2635 262500 1317.5
2005-10-07 2610 2625 2590 2590 175100 1295
2005-10-11 2610 2625 2595 2615 122300 1307.5
2005-10-12 2650 2715 2635 2700 431600 1350
2005-10-13 2690 2690 2660 2685 91400 1342.5
2005-10-14 2690 2690 2645 2660 81500 1330
2005-10-17 2670 2680 2640 2645 83300 1322.5
2005-10-18 2660 2670 2640 2660 115100 1330
2005-10-19 2665 2670 2615 2645 163700 1322.5
2005-10-20 2645 2670 2645 2660 91000 1330
2005-10-21 2630 2680 2630 2650 77200 1325
2005-10-24 2650 2675 2635 2645 120000 1322.5
2005-10-25 2670 2670 2635 2650 217900 1325
2005-10-26 2665 2725 2660 2710 282200 1355
2005-10-27 2720 2720 2650 2670 233000 1335
2005-10-28 2665 2665 2635 2645 161300 1322.5
2005-10-31 2685 2695 2665 2685 118600 1342.5
2005-11-01 2700 2720 2690 2705 105800 1352.5
2005-11-02 2730 2770 2710 2710 300000 1355
2005-11-04 2745 2765 2730 2750 280000 1375
2005-11-07 2780 2855 2775 2850 495600 1425
2005-11-08 2875 2880 2825 2825 244700 1412.5
2005-11-09 2830 2845 2805 2810 282800 1405
2005-11-10 2830 2840 2810 2835 218500 1417.5
2005-11-11 2840 2890 2830 2850 235400 1425
2005-11-14 2860 2890 2825 2860 320300 1430
2005-11-15 2780 2800 2650 2775 451000 1387.5
2005-11-16 2735 2755 2690 2725 398000 1362.5
2005-11-17 2730 2755 2715 2740 354700 1370
2005-11-18 2775 2810 2770 2810 256200 1405
2005-11-21 2860 2870 2830 2830 234400 1415
2005-11-22 2860 2860 2800 2820 157000 1410
2005-11-24 2825 2850 2805 2810 218600 1405
2005-11-25 2810 2815 2775 2800 180300 1400
2005-11-28 2800 2875 2800 2870 178700 1435
2005-11-29 2880 2880 2830 2850 170200 1425
2005-11-30 2850 2860 2830 2830 172100 1415
2005-12-01 2850 2970 2845 2970 575100 1485
2005-12-02 3010 3030 2990 3010 485800 1505
2005-12-05 3030 3040 3010 3010 264500 1505
2005-12-06 3000 3010 2980 2995 288000 1497.5
2005-12-07 2980 3010 2970 2985 213400 1492.5
2005-12-08 2990 3000 2920 2940 211000 1470
2005-12-09 2970 3000 2935 2985 312100 1492.5
2005-12-12 2990 3020 2990 3020 224800 1510
2005-12-13 3010 3010 2990 3000 224900 1500
2005-12-14 3000 3010 2945 2975 267700 1487.5
2005-12-15 2980 2985 2940 2940 202000 1470
2005-12-16 2920 2985 2900 2980 253400 1490
2005-12-19 2980 3000 2960 3000 151500 1500
2005-12-20 2980 3020 2980 2990 241300 1495
2005-12-21 3010 3030 3000 3030 351900 1515
2005-12-22 3040 3180 3040 3140 965400 1570
2005-12-26 3180 3280 3150 3240 528200 1620
2005-12-27 3240 3350 3200 3300 609700 1650
2005-12-28 3300 3430 3300 3400 645700 1700
2005-12-29 3470 3530 3450 3450 781100 1725
2005-12-30 3480 3500 3390 3460 254000 1730


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。