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
2009-01-05 1740 1753 1730 1740 89200 870
2009-01-06 1758 1817 1749 1809 431900 904.5
2009-01-07 1805 1875 1796 1868 721600 934
2009-01-08 1800 1814 1751 1762 398600 881
2009-01-09 1733 1750 1679 1706 385100 853
2009-01-13 1656 1659 1590 1591 482200 795.5
2009-01-14 1590 1648 1569 1638 375800 819
2009-01-15 1591 1595 1567 1573 526800 786.5
2009-01-16 1591 1611 1584 1608 389300 804
2009-01-19 1608 1637 1570 1581 532900 790.5
2009-01-20 1578 1616 1564 1607 431600 803.5
2009-01-21 1565 1606 1565 1584 221400 792
2009-01-22 1600 1621 1574 1610 293000 805
2009-01-23 1571 1579 1529 1534 327100 767
2009-01-26 1524 1588 1521 1552 245300 776
2009-01-27 1550 1578 1549 1562 423500 781
2009-01-28 1575 1575 1524 1546 386400 773
2009-01-29 1575 1579 1533 1558 344400 779
2009-01-30 1540 1545 1519 1532 426100 766
2009-02-02 1517 1529 1477 1500 308600 750
2009-02-03 1518 1545 1494 1503 333000 751.5
2009-02-04 1503 1534 1499 1523 412100 761.5
2009-02-05 1533 1533 1501 1506 364500 753
2009-02-06 1517 1527 1470 1482 353900 741
2009-02-09 1522 1522 1480 1485 317000 742.5
2009-02-10 1500 1545 1500 1515 362000 757.5
2009-02-12 1500 1510 1457 1470 467600 735
2009-02-13 1482 1488 1455 1472 261500 736
2009-02-16 1486 1542 1481 1516 575100 758
2009-02-17 1486 1510 1476 1483 210400 741.5
2009-02-18 1458 1479 1456 1467 174900 733.5
2009-02-19 1507 1545 1490 1520 317200 760
2009-02-20 1535 1535 1472 1479 233500 739.5
2009-02-23 1465 1509 1458 1502 272500 751
2009-02-24 1500 1513 1473 1510 339100 755
2009-02-25 1538 1578 1532 1573 425700 786.5
2009-02-26 1576 1596 1552 1566 261000 783
2009-02-27 1568 1594 1566 1588 201800 794
2009-03-02 1522 1555 1513 1529 207100 764.5
2009-03-03 1500 1554 1500 1540 286900 770
2009-03-04 1540 1572 1530 1563 192900 781.5
2009-03-05 1588 1611 1577 1598 306700 799
2009-03-06 1538 1564 1531 1544 245400 772
2009-03-09 1580 1587 1522 1559 348300 779.5
2009-03-10 1551 1606 1551 1597 602100 798.5
2009-03-11 1620 1640 1616 1630 272300 815
2009-03-12 1610 1648 1606 1616 221100 808
2009-03-13 1639 1659 1631 1645 339200 822.5
2009-03-16 1704 1828 1700 1803 664800 901.5
2009-03-17 1811 1821 1757 1779 368900 889.5
2009-03-18 1800 1816 1771 1798 307000 899
2009-03-19 1817 1831 1777 1786 224900 893
2009-03-23 1816 1865 1786 1826 614600 913
2009-03-24 1897 1926 1859 1925 646100 962.5
2009-03-25 1950 1955 1900 1940 375300 970
2009-03-26 1940 1968 1925 1960 170600 980
2009-03-27 1985 2035 1970 1971 234000 985.5
2009-03-30 1950 1980 1884 1884 315100 942
2009-03-31 1879 1913 1830 1847 347300 923.5
2009-04-01 1840 1929 1835 1921 416000 960.5
2009-04-02 1951 1956 1901 1932 228300 966
2009-04-03 1980 2015 1973 1990 279500 995
2009-04-06 2015 2030 1963 1975 187000 987.5
2009-04-07 1997 2005 1941 1956 159600 978
2009-04-08 1916 1925 1892 1915 221200 957.5
2009-04-09 1933 2010 1933 2000 193900 1000
2009-04-10 2020 2025 1975 1993 241700 996.5
2009-04-13 1996 2025 1986 2020 181000 1010
2009-04-14 2020 2030 1995 2015 225200 1007.5
2009-04-15 1980 2010 1980 2000 443100 1000
2009-04-16 2005 2060 1987 2000 196100 1000
2009-04-17 2020 2075 2015 2055 327000 1027.5
2009-04-20 2035 2070 2020 2050 148800 1025
2009-04-21 1998 2020 1930 2005 338100 1002.5
2009-04-22 2005 2025 1965 1992 324200 996
2009-04-23 1993 2035 1970 2020 148300 1010
2009-04-24 2050 2055 1975 1991 297700 995.5
2009-04-27 1995 2010 1957 1973 256900 986.5
2009-04-28 1972 2025 1911 1916 235700 958
2009-04-30 1984 2020 1975 1975 211700 987.5
2009-05-01 2005 2005 1965 1984 140200 992
2009-05-07 2010 2045 2010 2030 265100 1015
2009-05-08 2030 2085 2010 2075 273900 1037.5
2009-05-11 2085 2115 2040 2055 189000 1027.5
2009-05-12 2060 2105 2045 2075 296800 1037.5
2009-05-13 2080 2090 2020 2075 237500 1037.5
2009-05-14 1966 1997 1911 1943 732700 971.5
2009-05-15 1946 2010 1946 1987 227400 993.5
2009-05-18 1960 1967 1933 1950 161700 975
2009-05-19 2010 2015 1977 2005 158400 1002.5
2009-05-20 2015 2045 2000 2015 113900 1007.5
2009-05-21 1960 1975 1923 1941 591800 970.5
2009-05-22 1920 1921 1880 1897 597600 948.5
2009-05-25 1876 1893 1852 1868 564300 934
2009-05-26 1870 1883 1850 1876 394700 938
2009-05-27 1896 1902 1862 1867 364100 933.5
2009-05-28 1847 1890 1847 1879 366700 939.5
2009-05-29 1878 1885 1858 1873 371400 936.5
2009-06-01 1900 1930 1888 1895 385000 947.5
2009-06-02 1925 1925 1880 1881 430100 940.5
2009-06-03 1901 1916 1889 1895 487200 947.5
2009-06-04 1896 1909 1867 1887 390600 943.5
2009-06-05 1900 1901 1875 1886 264800 943
2009-06-08 1883 1890 1871 1877 455500 938.5
2009-06-09 1898 1945 1881 1894 615100 947
2009-06-10 1914 1933 1908 1920 304800 960
2009-06-11 1921 1955 1919 1928 222600 964
2009-06-12 1948 1948 1913 1920 309300 960
2009-06-15 1930 1936 1916 1920 214900 960
2009-06-16 1891 1899 1860 1874 282600 937
2009-06-17 1865 1915 1859 1910 306600 955
2009-06-18 1890 1896 1869 1894 355200 947
2009-06-19 1909 1938 1895 1926 411400 963
2009-06-22 1930 1966 1922 1949 486900 974.5
2009-06-23 1945 1958 1922 1947 537600 973.5
2009-06-24 1958 1978 1944 1970 570600 985
2009-06-25 1990 2015 1973 1994 503600 997
2009-06-26 2025 2025 1970 1986 419800 993
2009-06-29 1876 1910 1831 1841 1616600 920.5
2009-06-30 1841 1859 1806 1847 1025600 923.5
2009-07-01 1845 1849 1815 1826 686900 913
2009-07-02 1830 1854 1824 1842 497300 921
2009-07-03 1821 1842 1801 1841 320500 920.5
2009-07-06 1823 1827 1780 1793 452600 896.5
2009-07-07 1823 1832 1805 1817 396700 908.5
2009-07-08 1810 1811 1771 1778 393200 889
2009-07-09 1770 1782 1756 1772 354000 886
2009-07-10 1756 1765 1735 1742 392300 871
2009-07-13 1743 1759 1690 1694 430800 847
2009-07-14 1742 1742 1711 1734 434100 867
2009-07-15 1751 1751 1710 1727 511200 863.5
2009-07-16 1754 1781 1737 1762 436900 881
2009-07-17 1779 1779 1694 1704 611000 852
2009-07-21 1764 1770 1749 1766 252200 883
2009-07-22 1766 1766 1740 1760 267600 880
2009-07-23 1764 1800 1755 1780 409900 890
2009-07-24 1830 1845 1786 1800 659200 900
2009-07-27 1830 1836 1805 1812 242500 906
2009-07-28 1808 1810 1780 1798 303900 899
2009-07-29 1809 1814 1780 1799 394800 899.5
2009-07-30 1815 1843 1814 1840 633100 920
2009-07-31 1860 1865 1845 1863 324400 931.5
2009-08-03 1864 1883 1857 1877 312400 938.5
2009-08-04 1901 1938 1892 1899 521100 949.5
2009-08-05 1890 1907 1837 1843 368500 921.5
2009-08-06 1842 1877 1842 1866 294300 933
2009-08-07 1879 1895 1857 1895 277100 947.5
2009-08-10 1924 1930 1902 1920 309800 960
2009-08-11 1925 1925 1893 1910 171700 955
2009-08-12 1897 1917 1888 1905 310300 952.5
2009-08-13 1906 1906 1880 1897 223800 948.5
2009-08-14 1897 1904 1884 1892 434600 946
2009-08-17 1900 1900 1854 1860 260100 930
2009-08-18 1835 1858 1831 1850 223100 925
2009-08-19 1843 1857 1820 1827 296100 913.5
2009-08-20 1817 1844 1807 1838 336000 919
2009-08-21 1820 1837 1802 1820 267400 910
2009-08-24 1844 1883 1844 1883 228200 941.5
2009-08-25 1865 1875 1853 1863 170300 931.5
2009-08-26 1875 1892 1867 1883 224000 941.5
2009-08-27 1866 1878 1838 1868 411500 934
2009-08-28 1883 1932 1874 1932 631000 966
2009-08-31 1960 2010 1950 1985 605000 992.5
2009-09-01 1960 1998 1940 1988 406800 994
2009-09-02 1937 1958 1910 1953 327800 976.5
2009-09-03 1957 1978 1928 1978 278400 989
2009-09-04 1978 1997 1965 1984 567900 992
2009-09-07 1984 2015 1974 2005 387800 1002.5
2009-09-08 2020 2050 2005 2050 392200 1025
2009-09-09 2055 2070 2030 2055 367300 1027.5
2009-09-10 2055 2110 2050 2100 407100 1050
2009-09-11 2095 2100 2075 2090 297900 1045
2009-09-14 2090 2090 2025 2040 228400 1020
2009-09-15 2040 2070 2030 2055 204400 1027.5
2009-09-16 2045 2080 2045 2070 237100 1035
2009-09-17 2100 2160 2095 2140 521600 1070
2009-09-18 2110 2120 2075 2115 262400 1057.5
2009-09-24 2095 2155 2095 2150 272700 1075
2009-09-25 2150 2155 2105 2140 195200 1070
2009-09-28 2105 2135 2105 2130 231600 1065
2009-09-29 2110 2155 2110 2125 270200 1062.5
2009-09-30 2130 2155 2125 2150 255700 1075
2009-10-01 2155 2185 2135 2140 294300 1070
2009-10-02 2085 2085 2035 2065 372700 1032.5
2009-10-05 2045 2055 2000 2005 209800 1002.5
2009-10-06 2030 2030 1990 2015 295300 1007.5
2009-10-07 2015 2060 1991 2045 303500 1022.5
2009-10-08 2065 2140 2055 2135 302600 1067.5
2009-10-09 2120 2160 2110 2155 209100 1077.5
2009-10-13 2180 2275 2180 2240 412000 1120
2009-10-14 2230 2240 2200 2215 290200 1107.5
2009-10-15 2235 2270 2190 2215 350200 1107.5
2009-10-16 2205 2215 2180 2205 242600 1102.5
2009-10-19 2180 2200 2165 2200 284300 1100
2009-10-20 2200 2220 2170 2180 203600 1090
2009-10-21 2160 2190 2160 2175 183200 1087.5
2009-10-22 2180 2240 2180 2235 429400 1117.5
2009-10-23 2235 2275 2225 2235 330700 1117.5
2009-10-26 2260 2360 2260 2330 517300 1165
2009-10-27 2310 2335 2290 2305 214100 1152.5
2009-10-28 2310 2345 2280 2290 238400 1145
2009-10-29 2280 2280 2210 2250 379300 1125
2009-10-30 2290 2310 2270 2290 174800 1145
2009-11-02 2210 2250 2210 2245 155600 1122.5
2009-11-04 2225 2230 2205 2225 163700 1112.5
2009-11-05 2230 2285 2230 2265 262100 1132.5
2009-11-06 2260 2330 2240 2320 260500 1160
2009-11-09 2290 2310 2260 2260 361700 1130
2009-11-10 2265 2265 2150 2160 641100 1080
2009-11-11 2185 2195 2120 2125 446000 1062.5
2009-11-12 2090 2100 2030 2060 597200 1030
2009-11-13 2020 2035 2000 2000 508300 1000
2009-11-16 2000 2040 1974 2020 590800 1010
2009-11-17 2075 2100 2040 2075 641800 1037.5
2009-11-18 2040 2065 2025 2040 419100 1020
2009-11-19 2020 2050 2015 2045 397100 1022.5
2009-11-20 2010 2045 2010 2045 285900 1022.5
2009-11-24 2050 2050 1975 1990 493900 995
2009-11-25 1999 2015 1972 2010 378300 1005
2009-11-26 1981 1994 1964 1978 345300 989
2009-11-27 1950 1967 1922 1931 337600 965.5
2009-11-30 1960 1993 1950 1986 286600 993
2009-12-01 1956 2010 1933 2010 375400 1005
2009-12-02 1970 2020 1952 2010 584300 1005
2009-12-03 2040 2115 2035 2115 392100 1057.5
2009-12-04 2115 2125 2085 2115 279000 1057.5
2009-12-07 2180 2195 2130 2150 401700 1075
2009-12-08 2140 2210 2135 2200 379300 1100
2009-12-09 2165 2210 2165 2210 487400 1105
2009-12-10 2180 2200 2130 2145 246400 1072.5
2009-12-11 2165 2190 2140 2180 276500 1090
2009-12-14 2180 2190 2150 2190 167800 1095
2009-12-15 2270 2285 2225 2235 620200 1117.5
2009-12-16 2270 2300 2250 2265 399300 1132.5
2009-12-17 2290 2305 2255 2290 370400 1145
2009-12-18 2250 2260 2220 2245 236500 1122.5
2009-12-21 2230 2255 2225 2230 195500 1115
2009-12-22 2235 2290 2235 2280 225900 1140
2009-12-24 2285 2295 2245 2290 335200 1145
2009-12-25 2265 2270 2250 2255 167100 1127.5
2009-12-28 2260 2280 2250 2265 98900 1132.5
2009-12-29 2260 2275 2240 2260 146200 1130
2009-12-30 2250 2280 2240 2250 149900 1125


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。