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
2010-01-04 2235 2271 2235 2261 204400 1130.5
2010-01-05 2295 2319 2289 2303 264000 1151.5
2010-01-06 2307 2314 2283 2300 159700 1150
2010-01-07 2303 2315 2262 2276 157000 1138
2010-01-08 2260 2324 2260 2322 223900 1161
2010-01-12 2335 2346 2303 2340 261000 1170
2010-01-13 2340 2340 2296 2296 202900 1148
2010-01-14 2322 2339 2303 2339 205000 1169.5
2010-01-15 2327 2354 2302 2350 244400 1175
2010-01-18 2310 2311 2285 2292 192100 1146
2010-01-19 2300 2305 2270 2285 165100 1142.5
2010-01-20 2296 2313 2268 2280 171800 1140
2010-01-21 2222 2268 2176 2253 410800 1126.5
2010-01-22 2190 2207 2166 2194 368500 1097
2010-01-25 2144 2185 2120 2170 249900 1085
2010-01-26 2155 2197 2123 2127 226400 1063.5
2010-01-27 2147 2169 2124 2158 455600 1079
2010-01-28 2180 2238 2165 2215 373300 1107.5
2010-01-29 2200 2200 2151 2157 215100 1078.5
2010-02-01 2155 2199 2132 2194 337500 1097
2010-02-02 2200 2228 2182 2217 260700 1108.5
2010-02-03 2240 2274 2204 2220 243100 1110
2010-02-04 2220 2236 2176 2195 281500 1097.5
2010-02-05 2125 2163 2124 2149 224500 1074.5
2010-02-08 2149 2164 2117 2118 199200 1059
2010-02-09 2080 2081 2010 2026 510100 1013
2010-02-10 2070 2130 2058 2117 497700 1058.5
2010-02-12 2118 2140 2103 2131 345100 1065.5
2010-02-15 2140 2160 2116 2131 206100 1065.5
2010-02-16 2116 2147 2094 2108 158300 1054
2010-02-17 2140 2158 2127 2153 153300 1076.5
2010-02-18 2176 2196 2168 2192 315700 1096
2010-02-19 2200 2200 2136 2142 184800 1071
2010-02-22 2192 2256 2189 2218 340900 1109
2010-02-23 2204 2215 2172 2197 113800 1098.5
2010-02-24 2161 2210 2153 2187 197500 1093.5
2010-02-25 2200 2219 2158 2174 262000 1087
2010-02-26 2182 2203 2169 2169 236200 1084.5
2010-03-01 2174 2193 2162 2170 198300 1085
2010-03-02 2171 2207 2171 2185 246000 1092.5
2010-03-03 2172 2240 2171 2225 278900 1112.5
2010-03-04 2219 2240 2196 2213 204500 1106.5
2010-03-05 2240 2290 2239 2285 462800 1142.5
2010-03-08 2300 2359 2281 2348 365900 1174
2010-03-09 2320 2347 2300 2332 315000 1166
2010-03-10 2316 2335 2288 2321 268500 1160.5
2010-03-11 2320 2338 2305 2336 198900 1168
2010-03-12 2335 2375 2314 2353 341000 1176.5
2010-03-15 2351 2354 2283 2293 356500 1146.5
2010-03-16 2293 2338 2292 2332 204800 1166
2010-03-17 2342 2346 2316 2340 288200 1170
2010-03-18 2344 2353 2313 2317 139500 1158.5
2010-03-19 2336 2359 2310 2349 205100 1174.5
2010-03-23 2599 2600 2485 2557 1090700 1278.5
2010-03-24 2570 2570 2535 2548 533700 1274
2010-03-25 2570 2640 2556 2630 567400 1315
2010-03-26 2639 2684 2631 2684 524200 1342
2010-03-29 2659 2700 2658 2685 347100 1342.5
2010-03-30 2680 2710 2678 2705 376600 1352.5
2010-03-31 2680 2686 2630 2643 475400 1321.5
2010-04-01 2664 2720 2646 2709 407400 1354.5
2010-04-02 2740 2740 2694 2731 379300 1365.5
2010-04-05 2730 2785 2730 2785 362000 1392.5
2010-04-06 2791 2791 2685 2695 444900 1347.5
2010-04-07 2680 2723 2673 2690 403000 1345
2010-04-08 2670 2695 2640 2648 366400 1324
2010-04-09 2614 2637 2602 2632 319500 1316
2010-04-12 2642 2670 2617 2621 274300 1310.5
2010-04-13 2631 2631 2592 2622 316300 1311
2010-04-14 2650 2660 2615 2631 352900 1315.5
2010-04-15 2633 2649 2613 2631 327500 1315.5
2010-04-16 2601 2629 2562 2582 328800 1291
2010-04-19 2532 2560 2526 2541 224800 1270.5
2010-04-20 2587 2607 2556 2571 312500 1285.5
2010-04-21 2618 2643 2605 2638 428200 1319
2010-04-22 2643 2660 2620 2645 360000 1322.5
2010-04-23 2621 2649 2615 2629 417100 1314.5
2010-04-26 2679 2723 2670 2709 358500 1354.5
2010-04-27 2719 2719 2689 2705 457600 1352.5
2010-04-28 2625 2675 2588 2643 836800 1321.5
2010-04-30 2693 2722 2689 2701 442700 1350.5
2010-05-06 2651 2652 2611 2631 332200 1315.5
2010-05-07 2581 2595 2540 2554 477400 1277
2010-05-10 2547 2608 2530 2600 275000 1300
2010-05-11 2750 2795 2652 2666 855700 1333
2010-05-12 2635 2723 2615 2673 589700 1336.5
2010-05-13 2699 2713 2665 2701 341700 1350.5
2010-05-14 2641 2676 2617 2649 327200 1324.5
2010-05-17 2599 2612 2559 2588 290900 1294
2010-05-18 2588 2598 2554 2570 281900 1285
2010-05-19 2551 2585 2518 2581 357200 1290.5
2010-05-20 2540 2557 2461 2479 376200 1239.5
2010-05-21 2415 2481 2400 2447 501300 1223.5
2010-05-24 2443 2465 2403 2455 344500 1227.5
2010-05-25 2408 2417 2307 2322 430400 1161
2010-05-26 2325 2394 2313 2367 475400 1183.5
2010-05-27 2323 2419 2310 2411 411900 1205.5
2010-05-28 2461 2480 2427 2453 371200 1226.5
2010-05-31 2452 2504 2452 2469 355800 1234.5
2010-06-01 2510 2554 2495 2533 739700 1266.5
2010-06-02 2501 2551 2485 2506 513000 1253
2010-06-03 2556 2609 2541 2603 385600 1301.5
2010-06-04 2618 2622 2572 2615 465200 1307.5
2010-06-07 2567 2574 2529 2541 534300 1270.5
2010-06-08 2539 2635 2526 2590 495700 1295
2010-06-09 2591 2621 2565 2588 460600 1294
2010-06-10 2577 2620 2575 2613 310500 1306.5
2010-06-11 2663 2674 2641 2650 422700 1325
2010-06-14 2695 2695 2664 2685 379200 1342.5
2010-06-15 2686 2710 2670 2690 385500 1345
2010-06-16 2717 2745 2691 2728 398200 1364
2010-06-17 2695 2705 2648 2658 344300 1329
2010-06-18 2682 2691 2659 2686 285200 1343
2010-06-21 2692 2740 2690 2729 232200 1364.5
2010-06-22 2688 2690 2645 2662 318100 1331
2010-06-23 2612 2623 2598 2614 220000 1307
2010-06-24 2601 2637 2589 2617 143400 1308.5
2010-06-25 2607 2607 2550 2570 210400 1285
2010-06-28 2556 2559 2519 2531 164800 1265.5
2010-06-29 2533 2607 2532 2548 357900 1274
2010-06-30 2491 2515 2472 2485 252000 1242.5
2010-07-01 2442 2465 2415 2439 270100 1219.5
2010-07-02 2459 2524 2455 2500 287500 1250
2010-07-05 2490 2513 2474 2498 210100 1249
2010-07-06 2495 2548 2461 2548 267800 1274
2010-07-07 2545 2545 2485 2507 423100 1253.5
2010-07-08 2557 2579 2547 2567 272600 1283.5
2010-07-09 2561 2593 2545 2575 229500 1287.5
2010-07-12 2575 2618 2575 2586 185100 1293
2010-07-13 2605 2619 2555 2569 157200 1284.5
2010-07-14 2619 2637 2597 2623 150200 1311.5
2010-07-15 2588 2609 2577 2599 122100 1299.5
2010-07-16 2570 2578 2515 2523 266700 1261.5
2010-07-20 2490 2524 2481 2507 200900 1253.5
2010-07-21 2539 2539 2493 2504 278200 1252
2010-07-22 2477 2489 2429 2436 390900 1218
2010-07-23 2471 2594 2463 2553 666100 1276.5
2010-07-26 2608 2619 2572 2579 541300 1289.5
2010-07-27 2585 2625 2570 2591 340400 1295.5
2010-07-28 2620 2660 2615 2648 510600 1324
2010-07-29 2604 2618 2592 2598 382100 1299
2010-07-30 2576 2582 2532 2532 268300 1266
2010-08-02 2542 2582 2520 2520 255000 1260
2010-08-03 2574 2574 2500 2545 223900 1272.5
2010-08-04 2517 2520 2465 2470 291600 1235
2010-08-05 2500 2517 2482 2505 252300 1252.5
2010-08-06 2490 2556 2473 2548 346300 1274
2010-08-09 2500 2513 2489 2501 342900 1250.5
2010-08-10 2492 2530 2462 2468 191000 1234
2010-08-11 2459 2479 2432 2441 360600 1220.5
2010-08-12 2420 2463 2410 2441 275700 1220.5
2010-08-13 2420 2444 2404 2439 256200 1219.5
2010-08-16 2402 2456 2395 2450 231500 1225
2010-08-17 2444 2460 2414 2450 252500 1225
2010-08-18 2600 2616 2585 2606 1433200 1303
2010-08-19 2618 2665 2618 2660 844300 1330
2010-08-20 2636 2671 2626 2638 529400 1319
2010-08-23 2626 2646 2617 2625 436800 1312.5
2010-08-24 2600 2628 2590 2603 432700 1301.5
2010-08-25 2595 2609 2583 2599 531200 1299.5
2010-08-26 2600 2620 2591 2598 376500 1299
2010-08-27 2581 2623 2544 2619 847000 1309.5
2010-08-30 2628 2654 2610 2652 1147500 1326
2010-08-31 2620 2630 2518 2549 4897000 1274.5
2010-09-01 2565 2572 2530 2552 748700 1276
2010-09-02 2599 2610 2565 2592 500100 1296
2010-09-03 2593 2609 2576 2597 324500 1298.5
2010-09-06 2607 2635 2594 2634 372800 1317
2010-09-07 2593 2627 2592 2616 291800 1308
2010-09-08 2570 2598 2570 2588 315300 1294
2010-09-09 2619 2635 2606 2616 295100 1308
2010-09-10 2622 2659 2615 2642 387300 1321
2010-09-13 2671 2679 2644 2669 350900 1334.5
2010-09-14 2659 2669 2642 2650 254100 1325
2010-09-15 2651 2713 2628 2711 403200 1355.5
2010-09-16 2726 2740 2672 2682 334900 1341
2010-09-17 2702 2720 2690 2706 215500 1353
2010-09-21 2719 2736 2684 2697 484000 1348.5
2010-09-22 2709 2710 2673 2680 228900 1340
2010-09-24 2634 2675 2616 2644 314100 1322
2010-09-27 2652 2699 2647 2699 214900 1349.5
2010-09-28 2720 2735 2709 2723 443400 1361.5
2010-09-29 2734 2790 2723 2761 408600 1380.5
2010-09-30 2774 2783 2703 2723 491900 1361.5
2010-10-01 2730 2731 2673 2728 290300 1364
2010-10-04 2730 2760 2712 2720 190700 1360
2010-10-05 2705 2749 2667 2730 272700 1365
2010-10-06 2758 2760 2706 2725 249800 1362.5
2010-10-07 2748 2758 2700 2758 386000 1379
2010-10-08 2759 2773 2712 2712 344400 1356
2010-10-12 2730 2732 2624 2633 394600 1316.5
2010-10-13 2633 2653 2601 2624 402200 1312
2010-10-14 2639 2697 2624 2670 405300 1335
2010-10-15 2637 2639 2578 2592 558300 1296
2010-10-18 2601 2668 2600 2660 225900 1330
2010-10-19 2668 2708 2637 2662 265100 1331
2010-10-20 2615 2628 2595 2626 154400 1313
2010-10-21 2616 2640 2597 2615 226800 1307.5
2010-10-22 2626 2639 2601 2630 227400 1315
2010-10-25 2631 2654 2614 2625 194700 1312.5
2010-10-26 2593 2626 2592 2597 233200 1298.5
2010-10-27 2625 2645 2599 2629 299700 1314.5
2010-10-28 2639 2668 2610 2621 435200 1310.5
2010-10-29 2602 2617 2586 2602 234100 1301
2010-11-01 2584 2625 2565 2613 187200 1306.5
2010-11-02 2577 2602 2562 2566 243200 1283
2010-11-04 2604 2610 2567 2607 281200 1303.5
2010-11-05 2648 2685 2626 2672 299100 1336
2010-11-08 2687 2698 2670 2697 202800 1348.5
2010-11-09 2647 2672 2571 2666 692100 1333
2010-11-10 2666 2689 2657 2687 361100 1343.5
2010-11-11 2695 2708 2677 2689 270200 1344.5
2010-11-12 2702 2710 2669 2671 366400 1335.5
2010-11-15 2661 2690 2640 2687 243500 1343.5
2010-11-16 2688 2707 2645 2654 292900 1327
2010-11-17 2651 2715 2648 2698 353400 1349
2010-11-18 2716 2748 2705 2744 333400 1372
2010-11-19 2750 2777 2740 2752 328700 1376
2010-11-22 2771 2798 2770 2781 351600 1390.5
2010-11-24 2722 2763 2712 2747 215300 1373.5
2010-11-25 2761 2794 2755 2787 293600 1393.5
2010-11-26 2788 2799 2767 2774 152200 1387
2010-11-29 2790 2811 2775 2796 244600 1398
2010-11-30 2804 2821 2745 2749 492600 1374.5
2010-12-01 2742 2832 2734 2800 484800 1400
2010-12-02 2850 2892 2842 2892 614700 1446
2010-12-03 2900 2915 2865 2889 216700 1444.5
2010-12-06 2867 2905 2805 2890 243000 1445
2010-12-07 2894 2894 2858 2872 238300 1436
2010-12-08 2883 2907 2860 2896 299200 1448
2010-12-09 2884 2909 2869 2888 215200 1444
2010-12-10 2876 2907 2841 2877 406400 1438.5
2010-12-13 2867 2921 2853 2921 301500 1460.5
2010-12-14 2912 2940 2906 2939 311700 1469.5
2010-12-15 2939 2985 2932 2983 436200 1491.5
2010-12-16 2956 2977 2951 2959 246600 1479.5
2010-12-17 2950 2969 2943 2964 190100 1482
2010-12-20 2950 2967 2941 2959 278500 1479.5
2010-12-21 2952 3010 2950 2998 393000 1499
2010-12-22 3000 3020 2990 3000 275400 1500
2010-12-24 3005 3015 2975 2991 228000 1495.5
2010-12-27 2982 2998 2971 2978 135000 1489
2010-12-28 2965 2975 2955 2970 111500 1485
2010-12-29 2955 3000 2955 2988 146000 1494
2010-12-30 2968 3000 2944 2968 175000 1484


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。