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
2008-01-04 3650 3670 3530 3540 174800 1770
2008-01-07 3480 3540 3460 3500 203300 1750
2008-01-08 3450 3510 3430 3490 294200 1745
2008-01-09 3480 3530 3430 3500 438400 1750
2008-01-10 3500 3510 3450 3450 376800 1725
2008-01-11 3500 3550 3480 3500 369200 1750
2008-01-15 3580 3590 3450 3500 580700 1750
2008-01-16 3450 3490 3370 3370 438500 1685
2008-01-17 3400 3550 3390 3530 555100 1765
2008-01-18 3500 3620 3440 3610 307300 1805
2008-01-21 3540 3560 3500 3500 128600 1750
2008-01-22 3350 3470 3320 3400 343200 1700
2008-01-23 3430 3480 3400 3430 307400 1715
2008-01-24 3450 3470 3380 3440 288100 1720
2008-01-25 3500 3600 3500 3600 295300 1800
2008-01-28 3590 3660 3470 3470 358600 1735
2008-01-29 3570 3600 3510 3580 145700 1790
2008-01-30 3600 3600 3540 3560 128300 1780
2008-01-31 3570 3670 3550 3670 250300 1835
2008-02-01 3670 3670 3590 3630 187700 1815
2008-02-04 3660 3690 3640 3660 180700 1830
2008-02-05 3610 3680 3560 3670 221200 1835
2008-02-06 3580 3600 3490 3490 231600 1745
2008-02-07 3480 3520 3430 3460 343200 1730
2008-02-08 3430 3490 3350 3400 372000 1700
2008-02-12 2900 2900 2900 2900 70400 1450
2008-02-13 2955 2980 2890 2895 1598000 1447.5
2008-02-14 2935 3130 2920 3040 821500 1520
2008-02-15 3000 3100 2995 3070 501200 1535
2008-02-18 3140 3180 3100 3100 411300 1550
2008-02-19 3110 3120 3050 3100 487300 1550
2008-02-20 3100 3100 2955 2970 578200 1485
2008-02-21 3000 3070 3000 3040 268700 1520
2008-02-22 3020 3030 2975 3010 526300 1505
2008-02-25 3090 3130 3060 3120 303700 1560
2008-02-26 3190 3190 3110 3110 336400 1555
2008-02-27 3180 3200 3160 3180 299000 1590
2008-02-28 3190 3230 3170 3200 318800 1600
2008-02-29 3190 3240 3160 3190 351100 1595
2008-03-03 3090 3100 3000 3030 390300 1515
2008-03-04 3040 3060 2960 3000 452500 1500
2008-03-05 3010 3040 2980 3000 296500 1500
2008-03-06 3000 3040 2960 3040 356900 1520
2008-03-07 2950 2955 2845 2880 752500 1440
2008-03-10 2850 2870 2760 2800 683800 1400
2008-03-11 2765 2810 2685 2800 419700 1400
2008-03-12 2900 2940 2810 2840 475100 1420
2008-03-13 2805 2805 2640 2675 692700 1337.5
2008-03-14 2670 2735 2605 2625 714800 1312.5
2008-03-17 2600 2665 2580 2620 525800 1310
2008-03-18 2630 2710 2625 2645 509800 1322.5
2008-03-19 2790 2790 2710 2720 562200 1360
2008-03-21 2765 2800 2750 2800 179700 1400
2008-03-24 2805 2825 2775 2775 263800 1387.5
2008-03-25 2815 2835 2770 2825 432900 1412.5
2008-03-26 2775 2795 2755 2795 392600 1397.5
2008-03-27 2755 2805 2750 2785 261300 1392.5
2008-03-28 2800 2830 2740 2800 277800 1400
2008-03-31 2775 2795 2740 2780 414900 1390
2008-04-01 2780 2825 2720 2725 444200 1362.5
2008-04-02 2845 2850 2790 2805 404200 1402.5
2008-04-03 2810 2830 2770 2820 474200 1410
2008-04-04 2795 2860 2785 2840 262200 1420
2008-04-07 2850 2950 2850 2945 363900 1472.5
2008-04-08 2980 3000 2945 2950 317200 1475
2008-04-09 2955 2985 2855 2890 437500 1445
2008-04-10 2880 2880 2825 2865 255200 1432.5
2008-04-11 2885 2945 2875 2920 298800 1460
2008-04-14 2885 2895 2855 2875 168100 1437.5
2008-04-15 2890 2895 2830 2840 320800 1420
2008-04-16 2900 2975 2895 2965 341500 1482.5
2008-04-17 3040 3040 3000 3020 162300 1510
2008-04-18 3010 3040 2960 3040 164200 1520
2008-04-21 3090 3120 3050 3090 144900 1545
2008-04-22 3040 3060 3030 3050 143700 1525
2008-04-23 3050 3100 3030 3050 283000 1525
2008-04-24 3080 3090 3010 3060 230300 1530
2008-04-25 3090 3120 3080 3110 193200 1555
2008-04-28 3150 3210 3110 3130 440700 1565
2008-04-30 3140 3190 3110 3170 209400 1585
2008-05-01 3170 3210 3140 3160 242400 1580
2008-05-02 3180 3220 3160 3220 208300 1610
2008-05-07 3230 3230 3170 3200 279400 1600
2008-05-08 3160 3200 3160 3180 192900 1590
2008-05-09 3200 3210 3140 3160 192900 1580
2008-05-12 3140 3140 3090 3130 213700 1565
2008-05-13 3110 3170 3090 3150 277800 1575
2008-05-14 3150 3160 3080 3100 295200 1550
2008-05-15 3100 3140 3070 3120 552100 1560
2008-05-16 3170 3200 3000 3020 765900 1510
2008-05-19 2990 2995 2880 2890 1113900 1445
2008-05-20 2895 2895 2820 2855 607600 1427.5
2008-05-21 2855 2855 2805 2830 479600 1415
2008-05-22 2830 2950 2820 2950 389700 1475
2008-05-23 2990 3030 2980 2980 505500 1490
2008-05-26 2950 2950 2900 2900 194300 1450
2008-05-27 2935 2975 2920 2965 178500 1482.5
2008-05-28 2990 3010 2940 2950 379000 1475
2008-05-29 2980 3040 2965 3030 269600 1515
2008-05-30 3080 3150 3070 3130 304200 1565
2008-06-02 3110 3150 3050 3150 197800 1575
2008-06-03 3120 3160 3110 3130 280000 1565
2008-06-04 3160 3210 3140 3170 267800 1585
2008-06-05 3190 3220 3180 3220 152400 1610
2008-06-06 3250 3280 3180 3180 290300 1590
2008-06-09 3110 3130 3080 3110 192000 1555
2008-06-10 3130 3130 3070 3080 75600 1540
2008-06-11 3070 3090 3050 3070 120600 1535
2008-06-12 3020 3020 2975 2980 330400 1490
2008-06-13 2900 2925 2865 2905 837800 1452.5
2008-06-16 2910 2940 2880 2920 503000 1460
2008-06-17 2915 2945 2910 2920 270900 1460
2008-06-18 2925 2945 2925 2935 154200 1467.5
2008-06-19 2975 2985 2910 2910 318400 1455
2008-06-20 2905 2910 2850 2860 250800 1430
2008-06-23 2850 2895 2810 2865 316800 1432.5
2008-06-24 2850 2870 2825 2845 175800 1422.5
2008-06-25 2850 2880 2805 2860 233900 1430
2008-06-26 2835 2875 2825 2835 217100 1417.5
2008-06-27 2800 2805 2755 2765 411900 1382.5
2008-06-30 2770 2790 2740 2755 370100 1377.5
2008-07-01 2755 2830 2750 2790 447300 1395
2008-07-02 2775 2790 2725 2735 279100 1367.5
2008-07-03 2700 2740 2675 2735 308000 1367.5
2008-07-04 2735 2740 2700 2715 249800 1357.5
2008-07-07 2710 2755 2680 2720 309300 1360
2008-07-08 2745 2750 2665 2700 447300 1350
2008-07-09 2705 2730 2655 2660 369900 1330
2008-07-10 2650 2675 2630 2640 266600 1320
2008-07-11 2655 2675 2605 2630 310800 1315
2008-07-14 2620 2705 2615 2645 281100 1322.5
2008-07-15 2620 2630 2580 2590 251600 1295
2008-07-16 2585 2660 2585 2625 253900 1312.5
2008-07-17 2680 2710 2665 2695 255200 1347.5
2008-07-18 2750 2775 2680 2685 291100 1342.5
2008-07-22 2720 2765 2695 2760 268700 1380
2008-07-23 2800 2845 2790 2825 298400 1412.5
2008-07-24 2865 2935 2865 2900 432900 1450
2008-07-25 2880 2905 2830 2830 328100 1415
2008-07-28 2910 2910 2855 2865 192600 1432.5
2008-07-29 2925 2925 2835 2860 398300 1430
2008-07-30 2875 2900 2870 2900 155300 1450
2008-07-31 2905 2905 2850 2880 206700 1440
2008-08-01 2845 2870 2835 2850 194200 1425
2008-08-04 2850 2855 2810 2815 251000 1407.5
2008-08-05 2820 2875 2815 2845 323100 1422.5
2008-08-06 2850 2885 2825 2845 395500 1422.5
2008-08-07 2830 2835 2790 2805 234700 1402.5
2008-08-08 2805 2820 2775 2785 223700 1392.5
2008-08-11 2810 2830 2780 2830 351500 1415
2008-08-12 2835 2835 2730 2730 474500 1365
2008-08-13 2690 2690 2610 2630 277400 1315
2008-08-14 2635 2675 2625 2625 121200 1312.5
2008-08-15 2650 2670 2635 2670 107200 1335
2008-08-18 2670 2770 2670 2735 265000 1367.5
2008-08-19 2765 2765 2680 2705 252200 1352.5
2008-08-20 2705 2765 2695 2745 201800 1372.5
2008-08-21 2750 2755 2690 2695 160900 1347.5
2008-08-22 2730 2730 2690 2705 153100 1352.5
2008-08-25 2730 2775 2715 2720 109000 1360
2008-08-26 2675 2685 2645 2675 131100 1337.5
2008-08-27 2685 2685 2660 2660 103000 1330
2008-08-28 2660 2680 2635 2675 179100 1337.5
2008-08-29 2715 2730 2680 2715 277400 1357.5
2008-09-01 2675 2695 2660 2660 155600 1330
2008-09-02 2645 2655 2565 2590 232100 1295
2008-09-03 2630 2685 2605 2660 229700 1330
2008-09-04 2665 2665 2605 2620 168000 1310
2008-09-05 2555 2595 2535 2580 203100 1290
2008-09-08 2585 2620 2560 2605 181000 1302.5
2008-09-09 2625 2625 2565 2570 197000 1285
2008-09-10 2550 2600 2530 2590 226000 1295
2008-09-11 2585 2585 2520 2535 222900 1267.5
2008-09-12 2530 2540 2465 2500 315700 1250
2008-09-16 2405 2480 2375 2475 340500 1237.5
2008-09-17 2415 2455 2380 2440 568300 1220
2008-09-18 2360 2420 2335 2400 453300 1200
2008-09-19 2560 2605 2475 2510 491900 1255
2008-09-22 2605 2615 2545 2580 227400 1290
2008-09-24 2500 2630 2500 2630 197300 1315
2008-09-25 2610 2635 2555 2610 141100 1305
2008-09-26 2615 2625 2515 2550 142300 1275
2008-09-29 2580 2620 2520 2545 154700 1272.5
2008-09-30 2490 2580 2430 2545 233800 1272.5
2008-10-01 2600 2635 2600 2615 346800 1307.5
2008-10-02 2615 2620 2465 2485 286400 1242.5
2008-10-03 2500 2525 2395 2410 450900 1205
2008-10-06 2355 2380 2250 2295 256700 1147.5
2008-10-07 2015 2180 2015 2145 318500 1072.5
2008-10-08 2065 2095 1926 1963 378800 981.5
2008-10-09 1958 2035 1920 1989 355300 994.5
2008-10-10 1900 1974 1770 1914 441700 957
2008-10-14 2150 2175 2065 2175 349900 1087.5
2008-10-15 2135 2215 2110 2195 322000 1097.5
2008-10-16 2035 2075 1977 1980 277900 990
2008-10-17 2090 2095 1990 2025 196300 1012.5
2008-10-20 2025 2130 2020 2115 232600 1057.5
2008-10-21 2230 2240 2130 2205 189300 1102.5
2008-10-22 2115 2130 2030 2030 105500 1015
2008-10-23 1960 1974 1830 1971 720500 985.5
2008-10-24 2005 2005 1863 1914 419800 957
2008-10-27 1857 1927 1751 1761 355100 880.5
2008-10-28 1731 1864 1658 1861 478400 930.5
2008-10-29 2055 2080 1927 2040 284300 1020
2008-10-30 2080 2230 2040 2225 276300 1112.5
2008-10-31 2255 2255 2110 2155 370700 1077.5
2008-11-04 2235 2265 2160 2240 237500 1120
2008-11-05 2280 2350 2250 2350 284500 1175
2008-11-06 2150 2230 2125 2150 210000 1075
2008-11-07 2085 2145 2010 2050 403600 1025
2008-11-10 2010 2095 1988 2035 663000 1017.5
2008-11-11 2000 2095 1938 2010 408500 1005
2008-11-12 1920 1969 1882 1894 899700 947
2008-11-13 1780 1809 1643 1649 1129300 824.5
2008-11-14 1769 1784 1701 1781 1035800 890.5
2008-11-17 1706 1845 1702 1775 539000 887.5
2008-11-18 1780 1881 1775 1812 558000 906
2008-11-19 1842 1908 1835 1886 495000 943
2008-11-20 1800 1818 1761 1762 367000 881
2008-11-21 1700 1772 1651 1768 600400 884
2008-11-25 1851 1863 1725 1810 367800 905
2008-11-26 1731 1782 1726 1745 233000 872.5
2008-11-27 1764 1802 1740 1761 197100 880.5
2008-11-28 1731 1809 1726 1791 241100 895.5
2008-12-01 1798 1809 1762 1785 206200 892.5
2008-12-02 1679 1743 1676 1730 316400 865
2008-12-03 1710 1755 1682 1732 270800 866
2008-12-04 1716 1755 1681 1698 179600 849
2008-12-05 1699 1750 1699 1722 273200 861
2008-12-08 1716 1799 1711 1770 268400 885
2008-12-09 1797 1840 1774 1792 240400 896
2008-12-10 1750 1834 1745 1819 250200 909.5
2008-12-11 1763 1788 1737 1763 290100 881.5
2008-12-12 1759 1759 1664 1694 703200 847
2008-12-15 1724 1750 1707 1735 328100 867.5
2008-12-16 1690 1694 1651 1671 314200 835.5
2008-12-17 1701 1710 1650 1689 347500 844.5
2008-12-18 1680 1683 1616 1627 395200 813.5
2008-12-19 1621 1650 1615 1621 219600 810.5
2008-12-22 1639 1714 1631 1697 329800 848.5
2008-12-24 1670 1685 1645 1668 176700 834
2008-12-25 1739 1748 1675 1704 210700 852
2008-12-26 1701 1722 1682 1717 170500 858.5
2008-12-29 1700 1706 1678 1695 127500 847.5
2008-12-30 1678 1720 1678 1706 96900 853


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。