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
2007-01-04 3580 3580 3540 3560 107900 1780
2007-01-05 3540 3570 3500 3500 230600 1750
2007-01-09 3450 3490 3450 3480 259900 1740
2007-01-10 3460 3470 3380 3390 282600 1695
2007-01-11 3390 3420 3360 3380 248400 1690
2007-01-12 3400 3460 3390 3440 191700 1720
2007-01-15 3480 3500 3450 3500 218000 1750
2007-01-16 3530 3530 3450 3470 199300 1735
2007-01-17 3450 3460 3410 3450 176700 1725
2007-01-18 3430 3470 3430 3430 168900 1715
2007-01-19 3450 3460 3430 3430 129400 1715
2007-01-22 3450 3480 3440 3440 175800 1720
2007-01-23 3470 3500 3450 3490 312000 1745
2007-01-24 3530 3600 3520 3580 574000 1790
2007-01-25 3650 3690 3610 3680 1115300 1840
2007-01-26 3640 3660 3600 3630 297800 1815
2007-01-29 3630 3660 3610 3650 254000 1825
2007-01-30 3630 3660 3590 3610 253700 1805
2007-01-31 3620 3620 3550 3570 160500 1785
2007-02-01 3570 3620 3510 3610 272000 1805
2007-02-02 3640 3640 3570 3580 283100 1790
2007-02-05 3580 3580 3490 3500 329100 1750
2007-02-06 3490 3540 3480 3520 281100 1760
2007-02-07 3530 3530 3430 3470 321100 1735
2007-02-08 3500 3550 3480 3550 347100 1775
2007-02-09 3500 3580 3490 3550 257400 1775
2007-02-13 3510 3560 3500 3520 252600 1760
2007-02-14 3540 3560 3520 3520 201000 1760
2007-02-15 3540 3610 3540 3610 364300 1805
2007-02-16 3570 3580 3520 3540 212600 1770
2007-02-19 3530 3550 3510 3530 176200 1765
2007-02-20 3540 3540 3500 3520 142200 1760
2007-02-21 3500 3530 3490 3500 187800 1750
2007-02-22 3510 3590 3510 3580 336400 1790
2007-02-23 3590 3630 3550 3630 293700 1815
2007-02-26 3620 3660 3600 3620 330700 1810
2007-02-27 3630 3640 3600 3600 155000 1800
2007-02-28 3350 3500 3340 3470 319100 1735
2007-03-01 3480 3500 3440 3470 283000 1735
2007-03-02 3460 3470 3430 3450 288400 1725
2007-03-05 3360 3390 3310 3320 257900 1660
2007-03-06 3300 3380 3300 3360 316300 1680
2007-03-07 3400 3410 3330 3340 218500 1670
2007-03-08 3340 3420 3340 3410 176000 1705
2007-03-09 3460 3510 3450 3490 377800 1745
2007-03-12 3530 3550 3490 3530 275800 1765
2007-03-13 3550 3600 3540 3570 424500 1785
2007-03-14 3510 3540 3480 3500 295900 1750
2007-03-15 3520 3550 3510 3540 204500 1770
2007-03-16 3510 3520 3430 3470 331100 1735
2007-03-19 3490 3580 3470 3570 303500 1785
2007-03-20 3590 3620 3570 3610 374600 1805
2007-03-22 3620 3630 3610 3620 245000 1810
2007-03-23 3630 3640 3590 3620 179100 1810
2007-03-26 3630 3630 3580 3610 141800 1805
2007-03-27 3580 3600 3550 3570 115600 1785
2007-03-28 3570 3590 3540 3560 249800 1780
2007-03-29 3520 3570 3510 3550 344800 1775
2007-03-30 3550 3580 3550 3570 126700 1785
2007-04-02 3590 3600 3540 3550 261600 1775
2007-04-03 3550 3590 3540 3580 205600 1790
2007-04-04 3590 3620 3570 3590 286800 1795
2007-04-05 3600 3660 3600 3640 517500 1820
2007-04-06 3620 3640 3590 3600 284700 1800
2007-04-09 3620 3690 3610 3680 505400 1840
2007-04-10 3640 3650 3550 3590 336100 1795
2007-04-11 3600 3630 3590 3610 146900 1805
2007-04-12 3580 3590 3550 3570 198600 1785
2007-04-13 3610 3620 3530 3560 281700 1780
2007-04-16 3570 3580 3550 3570 228400 1785
2007-04-17 3600 3600 3480 3510 473900 1755
2007-04-18 3520 3540 3510 3540 192100 1770
2007-04-19 3520 3520 3450 3470 288200 1735
2007-04-20 3450 3500 3450 3470 220700 1735
2007-04-23 3470 3490 3430 3430 159200 1715
2007-04-24 3440 3470 3430 3460 125400 1730
2007-04-25 3490 3490 3430 3440 122500 1720
2007-04-26 3460 3510 3440 3510 207000 1755
2007-04-27 3500 3520 3450 3470 141300 1735
2007-05-01 3500 3500 3460 3490 180200 1745
2007-05-02 3520 3520 3470 3510 131900 1755
2007-05-07 3520 3530 3470 3490 164100 1745
2007-05-08 3500 3510 3490 3500 96600 1750
2007-05-09 3500 3500 3440 3480 148200 1740
2007-05-10 3490 3500 3460 3480 132100 1740
2007-05-11 3460 3470 3400 3460 182600 1730
2007-05-14 3460 3510 3410 3510 292100 1755
2007-05-15 3500 3500 3410 3410 115900 1705
2007-05-16 3400 3430 3330 3370 299200 1685
2007-05-17 3380 3440 3380 3410 148500 1705
2007-05-18 3450 3530 3430 3520 449000 1760
2007-05-21 3550 3600 3520 3600 651000 1800
2007-05-22 3610 3670 3580 3670 622500 1835
2007-05-23 3660 3660 3580 3610 325500 1805
2007-05-24 3570 3580 3540 3560 340200 1780
2007-05-25 3610 3660 3600 3620 605700 1810
2007-05-28 3620 3660 3620 3650 195800 1825
2007-05-29 3670 3750 3660 3750 708100 1875
2007-05-30 3740 3750 3660 3710 375200 1855
2007-05-31 3720 3750 3700 3750 308700 1875
2007-06-01 3750 3810 3740 3760 489400 1880
2007-06-04 3790 3790 3680 3690 406000 1845
2007-06-05 3690 3710 3650 3710 531700 1855
2007-06-06 3700 3710 3670 3670 211600 1835
2007-06-07 3670 3730 3660 3720 393900 1860
2007-06-08 3650 3680 3650 3680 328500 1840
2007-06-11 3730 3730 3690 3700 249100 1850
2007-06-12 3720 3720 3630 3650 248200 1825
2007-06-13 3630 3660 3600 3660 307500 1830
2007-06-14 3680 3680 3650 3660 159400 1830
2007-06-15 3690 3700 3660 3680 235400 1840
2007-06-18 3730 3750 3710 3720 252800 1860
2007-06-19 3720 3740 3700 3710 292300 1855
2007-06-20 3720 3810 3710 3790 526700 1895
2007-06-21 3760 3830 3740 3800 455600 1900
2007-06-22 3780 3800 3740 3780 334400 1890
2007-06-25 3790 3860 3770 3810 639800 1905
2007-06-26 3810 3810 3740 3760 195900 1880
2007-06-27 3760 3770 3710 3740 265000 1870
2007-06-28 3760 3850 3760 3830 503500 1915
2007-06-29 3820 3870 3810 3870 512500 1935
2007-07-02 3880 3910 3850 3900 458600 1950
2007-07-03 3900 3930 3860 3880 331800 1940
2007-07-04 3890 3890 3820 3840 247600 1920
2007-07-05 3830 3880 3820 3840 171300 1920
2007-07-06 3820 3850 3810 3840 182900 1920
2007-07-09 3940 3970 3910 3920 558800 1960
2007-07-10 3920 3930 3890 3900 223900 1950
2007-07-11 3890 3940 3890 3900 335400 1950
2007-07-12 3910 3930 3840 3870 219900 1935
2007-07-13 3890 3970 3880 3940 488700 1970
2007-07-17 3950 3960 3870 3880 269800 1940
2007-07-18 3860 3880 3810 3840 286800 1920
2007-07-19 3820 3860 3820 3840 170800 1920
2007-07-20 3860 3870 3810 3820 187500 1910
2007-07-23 3800 3810 3730 3750 204000 1875
2007-07-24 3760 3780 3730 3780 212900 1890
2007-07-25 3760 3760 3710 3730 211600 1865
2007-07-26 3730 3820 3730 3760 198200 1880
2007-07-27 3700 3730 3680 3730 361400 1865
2007-07-30 3680 3730 3620 3720 335200 1860
2007-07-31 3770 3780 3740 3760 230200 1880
2007-08-01 3790 3830 3770 3790 533600 1895
2007-08-02 3740 3760 3640 3710 528900 1855
2007-08-03 3720 3720 3650 3700 389300 1850
2007-08-06 3640 3690 3620 3680 295000 1840
2007-08-07 3720 3730 3670 3690 215500 1845
2007-08-08 3710 3770 3700 3760 362600 1880
2007-08-09 3780 3890 3760 3880 885700 1940
2007-08-10 3800 3890 3790 3860 587700 1930
2007-08-13 3810 3810 3540 3630 772900 1815
2007-08-14 3620 3650 3600 3650 444000 1825
2007-08-15 3600 3650 3560 3600 536500 1800
2007-08-16 3560 3580 3510 3560 520900 1780
2007-08-17 3510 3540 3480 3500 729500 1750
2007-08-20 3560 3580 3500 3510 289000 1755
2007-08-21 3510 3560 3500 3520 243000 1760
2007-08-22 3540 3550 3510 3510 156900 1755
2007-08-23 3550 3580 3530 3560 174500 1780
2007-08-24 3580 3580 3500 3510 224700 1755
2007-08-27 3550 3550 3500 3510 145500 1755
2007-08-28 3510 3520 3490 3510 172800 1755
2007-08-29 3480 3480 3350 3400 296000 1700
2007-08-30 3450 3450 3390 3420 215400 1710
2007-08-31 3450 3530 3430 3530 298700 1765
2007-09-03 3550 3560 3500 3510 108700 1755
2007-09-04 3500 3530 3480 3490 208300 1745
2007-09-05 3510 3510 3450 3470 309800 1735
2007-09-06 3430 3480 3400 3470 312700 1735
2007-09-07 3440 3470 3420 3440 184300 1720
2007-09-10 3360 3370 3310 3350 248000 1675
2007-09-11 3340 3340 3210 3290 574800 1645
2007-09-12 3340 3350 3230 3260 387300 1630
2007-09-13 3220 3230 3130 3150 552400 1575
2007-09-14 3150 3230 3150 3220 437800 1610
2007-09-18 3220 3230 3200 3200 266300 1600
2007-09-19 3250 3260 3220 3250 257200 1625
2007-09-20 3250 3260 3230 3230 202500 1615
2007-09-21 3220 3220 3160 3180 296100 1590
2007-09-25 3280 3290 3160 3180 419000 1590
2007-09-26 3160 3250 3140 3250 645600 1625
2007-09-27 3290 3340 3280 3340 325600 1670
2007-09-28 3330 3340 3250 3320 348300 1660
2007-10-01 3320 3370 3310 3330 250800 1665
2007-10-02 3390 3420 3360 3410 275500 1705
2007-10-03 3370 3420 3320 3410 441500 1705
2007-10-04 3390 3390 3330 3360 375700 1680
2007-10-05 3360 3370 3330 3330 168300 1665
2007-10-09 3350 3390 3340 3340 199300 1670
2007-10-10 3380 3390 3320 3320 250900 1660
2007-10-11 3340 3370 3290 3350 193200 1675
2007-10-12 3360 3400 3330 3380 249500 1690
2007-10-15 3400 3410 3350 3370 180600 1685
2007-10-16 3340 3370 3330 3330 175100 1665
2007-10-17 3300 3330 3270 3280 441600 1640
2007-10-18 3260 3320 3260 3310 198600 1655
2007-10-19 3290 3300 3260 3300 173500 1650
2007-10-22 3270 3350 3200 3320 566700 1660
2007-10-23 3350 3410 3330 3370 495600 1685
2007-10-24 3420 3460 3400 3410 365800 1705
2007-10-25 3460 3520 3430 3500 560100 1750
2007-10-26 3510 3560 3500 3550 368900 1775
2007-10-29 3550 3560 3500 3540 321100 1770
2007-10-30 3550 3560 3490 3540 411200 1770
2007-10-31 3540 3610 3530 3610 323500 1805
2007-11-01 3620 3670 3550 3660 429700 1830
2007-11-02 3560 3650 3540 3640 270300 1820
2007-11-05 3630 3690 3620 3670 362500 1835
2007-11-06 3640 3680 3630 3670 431600 1835
2007-11-07 3690 3690 3600 3600 308100 1800
2007-11-08 3500 3590 3500 3580 243200 1790
2007-11-09 3570 3590 3470 3520 481400 1760
2007-11-12 3460 3640 3460 3620 854700 1810
2007-11-13 3630 3710 3580 3690 897000 1845
2007-11-14 3720 3760 3670 3760 408800 1880
2007-11-15 3770 3810 3760 3790 454600 1895
2007-11-16 3740 3740 3610 3690 480300 1845
2007-11-19 3650 3670 3610 3630 367700 1815
2007-11-20 3530 3650 3490 3630 573700 1815
2007-11-21 3610 3720 3520 3560 725900 1780
2007-11-22 3590 3670 3530 3670 505800 1835
2007-11-26 3710 3830 3680 3810 636800 1905
2007-11-27 3780 3880 3750 3880 498400 1940
2007-11-28 3880 3890 3830 3830 438400 1915
2007-11-29 3860 3900 3820 3890 372900 1945
2007-11-30 3890 3900 3830 3890 511000 1945
2007-12-03 3880 3890 3840 3860 279700 1930
2007-12-04 3850 3880 3810 3820 441100 1910
2007-12-05 3810 3920 3780 3920 448700 1960
2007-12-06 3940 3940 3890 3920 415000 1960
2007-12-07 3940 3990 3940 3940 593200 1970
2007-12-10 3950 3970 3910 3940 301800 1970
2007-12-11 3980 3990 3940 3970 368700 1985
2007-12-12 3920 3990 3910 3980 314100 1990
2007-12-13 3960 3960 3900 3900 406700 1950
2007-12-14 3880 3910 3850 3880 513600 1940
2007-12-17 3900 3930 3890 3890 256600 1945
2007-12-18 3840 3860 3810 3840 362200 1920
2007-12-19 3830 3830 3730 3730 320800 1865
2007-12-20 3720 3740 3680 3690 219400 1845
2007-12-21 3700 3760 3660 3760 226000 1880
2007-12-25 3900 3900 3770 3790 160400 1895
2007-12-26 3820 3840 3780 3810 129700 1905
2007-12-27 3790 3790 3730 3780 184700 1890
2007-12-28 3700 3710 3650 3700 164300 1850


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。