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
2006-01-04 3500 3580 3490 3500 249100 1750
2006-01-05 3480 3490 3400 3410 366300 1705
2006-01-06 3420 3420 3360 3370 417100 1685
2006-01-10 3370 3460 3370 3390 283000 1695
2006-01-11 3370 3380 3290 3360 340400 1680
2006-01-12 3360 3460 3360 3420 293000 1710
2006-01-13 3420 3440 3380 3400 332700 1700
2006-01-16 3410 3500 3380 3470 422500 1735
2006-01-17 3400 3540 3360 3370 543700 1685
2006-01-18 3290 3300 3090 3250 419800 1625
2006-01-19 3200 3360 3190 3360 393700 1680
2006-01-20 3400 3420 3320 3350 188200 1675
2006-01-23 3200 3290 3170 3200 141600 1600
2006-01-24 3170 3210 3140 3160 316300 1580
2006-01-25 3200 3300 3190 3230 330000 1615
2006-01-26 3280 3470 3240 3460 566500 1730
2006-01-27 3470 3540 3420 3490 432900 1745
2006-01-30 3580 3580 3470 3470 287400 1735
2006-01-31 3450 3470 3420 3440 216500 1720
2006-02-01 3400 3440 3380 3390 170400 1695
2006-02-02 3460 3460 3370 3370 254100 1685
2006-02-03 3380 3420 3360 3400 178500 1700
2006-02-06 3450 3470 3370 3420 179400 1710
2006-02-07 3430 3450 3380 3380 183300 1690
2006-02-08 3380 3400 3260 3280 171500 1640
2006-02-09 3330 3350 3300 3320 178300 1660
2006-02-10 3310 3330 3220 3260 202600 1630
2006-02-13 3270 3270 3150 3180 308900 1590
2006-02-14 3130 3170 3080 3150 256200 1575
2006-02-15 3220 3220 3080 3110 210700 1555
2006-02-16 3110 3200 3100 3160 208100 1580
2006-02-17 3160 3180 3060 3100 300800 1550
2006-02-20 3100 3120 3030 3100 257700 1550
2006-02-21 3110 3220 3080 3220 283800 1610
2006-02-22 3220 3220 3130 3170 109400 1585
2006-02-23 3140 3210 3140 3200 147200 1600
2006-02-24 3200 3220 3170 3220 106000 1610
2006-02-27 3230 3330 3220 3330 267400 1665
2006-02-28 3310 3350 3270 3310 161800 1655
2006-03-01 3210 3280 3210 3230 136200 1615
2006-03-02 3240 3270 3220 3220 135000 1610
2006-03-03 3170 3240 3170 3220 120600 1610
2006-03-06 3170 3220 3100 3220 127100 1610
2006-03-07 3220 3250 3200 3200 132300 1600
2006-03-08 3180 3220 3170 3220 131500 1610
2006-03-09 3200 3240 3180 3240 159500 1620
2006-03-10 3240 3300 3230 3240 245800 1620
2006-03-13 3280 3330 3260 3330 126600 1665
2006-03-14 3230 3320 3230 3310 177600 1655
2006-03-15 3330 3340 3290 3290 146300 1645
2006-03-16 3320 3320 3250 3260 138000 1630
2006-03-17 3290 3370 3280 3370 228700 1685
2006-03-20 3390 3410 3370 3400 124800 1700
2006-03-22 3400 3410 3350 3380 93600 1690
2006-03-23 3500 3550 3430 3470 578600 1735
2006-03-24 3500 3560 3490 3510 504100 1755
2006-03-27 3580 3610 3530 3610 561300 1805
2006-03-28 3630 3650 3570 3640 352800 1820
2006-03-29 3620 3680 3610 3670 343800 1835
2006-03-30 3680 3700 3650 3670 425600 1835
2006-03-31 3660 3670 3630 3640 181800 1820
2006-04-03 3610 3690 3610 3670 337200 1835
2006-04-04 3640 3650 3610 3630 319200 1815
2006-04-05 3640 3660 3580 3580 229600 1790
2006-04-06 3600 3610 3570 3600 216000 1800
2006-04-07 3600 3670 3590 3670 331200 1835
2006-04-10 3670 3770 3640 3740 474500 1870
2006-04-11 3740 3750 3660 3690 255800 1845
2006-04-12 3660 3690 3610 3610 152400 1805
2006-04-13 3650 3680 3620 3660 145000 1830
2006-04-14 3660 3670 3610 3630 192400 1815
2006-04-17 3620 3710 3620 3640 271700 1820
2006-04-18 3620 3720 3620 3720 245700 1860
2006-04-19 3730 3760 3710 3720 295900 1860
2006-04-20 3690 3720 3650 3680 266800 1840
2006-04-21 3680 3750 3670 3750 327500 1875
2006-04-24 3740 3740 3650 3660 205100 1830
2006-04-25 3630 3690 3610 3690 164800 1845
2006-04-26 3670 3700 3630 3660 169500 1830
2006-04-27 3650 3660 3590 3600 220200 1800
2006-04-28 3560 3590 3510 3560 194800 1780
2006-05-01 3550 3590 3530 3560 173100 1780
2006-05-02 3570 3620 3540 3600 203500 1800
2006-05-08 3650 3650 3580 3590 141300 1795
2006-05-09 3580 3590 3560 3560 132300 1780
2006-05-10 3550 3560 3470 3480 171900 1740
2006-05-11 3460 3500 3390 3420 225300 1710
2006-05-12 3370 3400 3340 3380 142100 1690
2006-05-15 3330 3360 3280 3330 240700 1665
2006-05-16 3370 3420 3280 3280 164800 1640
2006-05-17 3420 3600 3380 3600 1460900 1800
2006-05-18 3500 3650 3460 3630 770700 1815
2006-05-19 3670 3670 3580 3630 481000 1815
2006-05-22 3640 3640 3530 3550 243900 1775
2006-05-23 3480 3540 3430 3450 262100 1725
2006-05-24 3500 3590 3500 3570 415800 1785
2006-05-25 3580 3620 3540 3590 347300 1795
2006-05-26 3600 3670 3590 3660 427300 1830
2006-05-29 3680 3720 3630 3640 330700 1820
2006-05-30 3640 3640 3570 3590 166000 1795
2006-05-31 3550 3680 3520 3650 510300 1825
2006-06-01 3660 3670 3590 3610 371100 1805
2006-06-02 3620 3720 3520 3720 627600 1860
2006-06-05 3720 3720 3670 3670 242400 1835
2006-06-06 3650 3690 3620 3670 226700 1835
2006-06-07 3620 3650 3490 3490 364800 1745
2006-06-08 3430 3470 3370 3390 336800 1695
2006-06-09 3420 3520 3410 3460 391800 1730
2006-06-12 3460 3530 3440 3500 256100 1750
2006-06-13 3440 3490 3380 3380 280400 1690
2006-06-14 3350 3470 3320 3450 243700 1725
2006-06-15 3490 3540 3460 3540 178700 1770
2006-06-16 3600 3650 3590 3650 409400 1825
2006-06-19 3640 3660 3590 3650 305800 1825
2006-06-20 3600 3650 3590 3620 269000 1810
2006-06-21 3620 3640 3560 3570 167400 1785
2006-06-22 3620 3690 3600 3680 296200 1840
2006-06-23 3680 3730 3650 3720 572200 1860
2006-06-26 3730 3800 3720 3750 680400 1875
2006-06-27 3780 3790 3730 3790 410300 1895
2006-06-28 3750 3850 3730 3840 789500 1920
2006-06-29 3850 3910 3820 3890 838700 1945
2006-06-30 3930 3960 3890 3950 795600 1975
2006-07-03 3970 3980 3910 3920 471800 1960
2006-07-04 3930 3980 3900 3920 536800 1960
2006-07-05 3840 3900 3810 3860 430100 1930
2006-07-06 3810 3840 3770 3800 478600 1900
2006-07-07 3870 3880 3810 3830 246500 1915
2006-07-10 3780 3850 3760 3850 238400 1925
2006-07-11 3850 3950 3840 3940 815800 1970
2006-07-12 3940 3940 3810 3830 389200 1915
2006-07-13 3790 3830 3740 3750 448000 1875
2006-07-14 3700 3760 3690 3690 307300 1845
2006-07-18 3660 3670 3510 3520 522200 1760
2006-07-19 3550 3570 3490 3510 337300 1755
2006-07-20 3650 3680 3620 3680 222600 1840
2006-07-21 3630 3700 3620 3640 203100 1820
2006-07-24 3630 3630 3540 3590 436000 1795
2006-07-25 3670 3740 3640 3730 550200 1865
2006-07-26 3790 3840 3750 3810 972800 1905
2006-07-27 3710 3750 3610 3750 763400 1875
2006-07-28 3760 3780 3720 3780 325700 1890
2006-07-31 3820 3890 3800 3890 440900 1945
2006-08-01 3840 3850 3780 3820 347600 1910
2006-08-02 3810 3810 3740 3790 275500 1895
2006-08-03 3800 3800 3730 3730 226900 1865
2006-08-04 3740 3770 3710 3730 154800 1865
2006-08-07 3720 3720 3630 3630 188100 1815
2006-08-08 3650 3680 3630 3670 383200 1835
2006-08-09 3640 3690 3600 3690 300000 1845
2006-08-10 3650 3700 3650 3700 232800 1850
2006-08-11 3710 3720 3650 3660 180100 1830
2006-08-14 3670 3730 3650 3730 210700 1865
2006-08-15 3780 3790 3750 3790 293700 1895
2006-08-16 3800 3830 3770 3790 361900 1895
2006-08-17 3840 3860 3790 3790 365900 1895
2006-08-18 3800 3820 3770 3800 240100 1900
2006-08-21 3770 3780 3700 3710 321300 1855
2006-08-22 3720 3750 3680 3750 338300 1875
2006-08-23 3750 3760 3730 3760 135900 1880
2006-08-24 3750 3750 3710 3720 228400 1860
2006-08-25 3750 3750 3710 3730 173500 1865
2006-08-28 3750 3750 3640 3660 244200 1830
2006-08-29 3710 3710 3670 3690 146400 1845
2006-08-30 3700 3710 3650 3670 127600 1835
2006-08-31 3680 3730 3680 3720 133100 1860
2006-09-01 3710 3710 3650 3660 255400 1830
2006-09-04 3690 3700 3660 3670 285800 1835
2006-09-05 3660 3670 3620 3650 371600 1825
2006-09-06 3650 3660 3620 3640 205100 1820
2006-09-07 3610 3620 3550 3560 302700 1780
2006-09-08 3530 3570 3530 3540 424600 1770
2006-09-11 3570 3570 3490 3500 203900 1750
2006-09-12 3500 3540 3470 3470 198700 1735
2006-09-13 3510 3550 3450 3470 241000 1735
2006-09-14 3480 3490 3430 3460 249800 1730
2006-09-15 3460 3470 3380 3410 424000 1705
2006-09-19 3440 3550 3440 3520 392000 1760
2006-09-20 3550 3620 3520 3620 670800 1810
2006-09-21 3630 3630 3560 3600 344900 1800
2006-09-22 3560 3590 3510 3530 249400 1765
2006-09-25 3550 3580 3500 3570 269900 1785
2006-09-26 3560 3580 3520 3580 237400 1790
2006-09-27 3620 3630 3570 3600 239100 1800
2006-09-28 3580 3600 3530 3600 316700 1800
2006-09-29 3570 3630 3560 3620 319800 1810
2006-10-02 3600 3630 3590 3610 294900 1805
2006-10-03 3560 3570 3490 3510 427500 1755
2006-10-04 3520 3540 3430 3460 310600 1730
2006-10-05 3490 3510 3470 3510 250800 1755
2006-10-06 3470 3490 3430 3450 283800 1725
2006-10-10 3410 3500 3410 3440 246600 1720
2006-10-11 3450 3450 3370 3380 226100 1690
2006-10-12 3370 3400 3350 3370 283800 1685
2006-10-13 3400 3420 3380 3400 280600 1700
2006-10-16 3450 3460 3400 3420 357900 1710
2006-10-17 3440 3460 3440 3450 266300 1725
2006-10-18 3460 3470 3400 3450 257500 1725
2006-10-19 3460 3460 3410 3420 212300 1710
2006-10-20 3420 3440 3400 3430 217500 1715
2006-10-23 3450 3520 3440 3520 345100 1760
2006-10-24 3550 3580 3500 3510 226700 1755
2006-10-25 3500 3510 3460 3460 201800 1730
2006-10-26 3470 3490 3430 3460 296100 1730
2006-10-27 3470 3470 3400 3400 277600 1700
2006-10-30 3390 3400 3350 3360 221100 1680
2006-10-31 3370 3390 3350 3380 174400 1690
2006-11-01 3380 3380 3330 3360 181300 1680
2006-11-02 3350 3360 3340 3340 119800 1670
2006-11-06 3330 3350 3320 3340 189900 1670
2006-11-07 3360 3360 3330 3340 171300 1670
2006-11-08 3350 3370 3300 3300 228800 1650
2006-11-09 3310 3330 3290 3330 277100 1665
2006-11-10 3320 3370 3290 3340 525200 1670
2006-11-13 3350 3370 3270 3290 476200 1645
2006-11-14 3240 3250 3140 3210 1138900 1605
2006-11-15 3170 3210 3120 3130 642300 1565
2006-11-16 3110 3130 3050 3070 685400 1535
2006-11-17 3270 3300 3220 3230 1176500 1615
2006-11-20 3280 3280 3120 3150 796000 1575
2006-11-21 3160 3170 3070 3110 860800 1555
2006-11-22 3070 3160 3030 3160 742800 1580
2006-11-24 3220 3250 3140 3230 447000 1615
2006-11-27 3180 3280 3150 3270 420700 1635
2006-11-28 3220 3250 3190 3250 329100 1625
2006-11-29 3250 3330 3230 3330 326600 1665
2006-11-30 3340 3350 3300 3350 460800 1675
2006-12-01 3380 3380 3320 3340 280200 1670
2006-12-04 3350 3350 3300 3330 208800 1665
2006-12-05 3340 3370 3300 3300 290700 1650
2006-12-06 3330 3390 3320 3380 394900 1690
2006-12-07 3390 3430 3380 3400 275900 1700
2006-12-08 3410 3410 3360 3370 256000 1685
2006-12-11 3380 3410 3370 3400 134000 1700
2006-12-12 3410 3430 3400 3430 200700 1715
2006-12-13 3430 3450 3420 3450 166800 1725
2006-12-14 3430 3480 3420 3480 234000 1740
2006-12-15 3500 3600 3490 3590 969100 1795
2006-12-18 3590 3590 3500 3540 523100 1770
2006-12-19 3500 3570 3490 3540 333600 1770
2006-12-20 3550 3560 3510 3560 256800 1780
2006-12-21 3550 3580 3520 3570 242400 1785
2006-12-22 3560 3620 3540 3620 380600 1810
2006-12-25 3640 3650 3570 3580 275200 1790
2006-12-26 3560 3580 3530 3560 224600 1780
2006-12-27 3540 3590 3530 3550 173200 1775
2006-12-28 3560 3580 3540 3570 153400 1785
2006-12-29 3550 3570 3540 3570 67400 1785


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。