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
2011-01-04 2985 3005 2963 3005 170000 1502.5
2011-01-05 3005 3030 2995 3015 175100 1507.5
2011-01-06 3030 3040 3015 3040 193100 1520
2011-01-07 3040 3095 3020 3085 275700 1542.5
2011-01-11 3060 3085 3055 3070 141600 1535
2011-01-12 3090 3100 3045 3060 189300 1530
2011-01-13 3085 3135 3065 3135 251600 1567.5
2011-01-14 3110 3115 3065 3070 199000 1535
2011-01-17 3130 3150 3110 3115 206100 1557.5
2011-01-18 3110 3120 3085 3110 136700 1555
2011-01-19 3105 3120 3090 3110 152500 1555
2011-01-20 3090 3090 3055 3080 168500 1540
2011-01-21 3100 3100 3015 3025 221800 1512.5
2011-01-24 3005 3015 2957 3015 292500 1507.5
2011-01-25 3020 3065 3015 3055 168100 1527.5
2011-01-26 3020 3055 3020 3040 100100 1520
2011-01-27 3020 3045 2988 3040 166900 1520
2011-01-28 3030 3050 3005 3035 142100 1517.5
2011-01-31 3015 3025 2965 3000 216900 1500
2011-02-01 3020 3040 3000 3040 123500 1520
2011-02-02 3050 3100 3050 3090 157200 1545
2011-02-03 3115 3115 3070 3080 148700 1540
2011-02-04 3120 3120 3075 3080 152400 1540
2011-02-07 3090 3130 3085 3130 201400 1565
2011-02-08 3200 3220 3155 3175 389000 1587.5
2011-02-09 3195 3195 3140 3165 207300 1582.5
2011-02-10 3165 3175 3140 3170 147500 1585
2011-02-14 3200 3210 3170 3210 230400 1605
2011-02-15 3215 3280 3215 3270 224600 1635
2011-02-16 3270 3340 3270 3285 252400 1642.5
2011-02-17 3295 3325 3280 3315 178700 1657.5
2011-02-18 3310 3320 3300 3310 94400 1655
2011-02-21 3300 3305 3225 3240 213300 1620
2011-02-22 3195 3200 3135 3155 277300 1577.5
2011-02-23 3110 3140 3085 3095 275900 1547.5
2011-02-24 3060 3080 3035 3045 217700 1522.5
2011-02-25 3030 3100 2980 3070 334300 1535
2011-02-28 3095 3155 3070 3140 317800 1570
2011-03-01 3175 3185 3160 3160 167800 1580
2011-03-02 3110 3145 3095 3110 280400 1555
2011-03-03 3100 3130 3085 3100 173700 1550
2011-03-04 3130 3160 3130 3130 124600 1565
2011-03-07 3100 3210 3100 3175 488500 1587.5
2011-03-08 3150 3190 3115 3125 190100 1562.5
2011-03-09 3150 3175 3125 3145 180900 1572.5
2011-03-10 3125 3145 3110 3130 344800 1565
2011-03-11 3120 3125 3055 3065 346800 1532.5
2011-03-14 2745 2918 2720 2861 366600 1430.5
2011-03-15 2820 2838 2575 2718 738700 1359
2011-03-16 2818 2994 2808 2966 744800 1483
2011-03-17 2883 3010 2881 2943 959700 1471.5
2011-03-18 2971 3025 2971 3010 682100 1505
2011-03-22 3085 3140 3070 3125 439500 1562.5
2011-03-23 3095 3160 3075 3135 384100 1567.5
2011-03-24 3100 3125 3075 3110 290500 1555
2011-03-25 3165 3215 3140 3205 369600 1602.5
2011-03-28 3190 3220 3175 3210 233500 1605
2011-03-29 3200 3235 3165 3210 265500 1605
2011-03-30 3230 3310 3225 3295 452200 1647.5
2011-03-31 3285 3310 3270 3295 241400 1647.5
2011-04-01 3305 3320 3245 3245 269200 1622.5
2011-04-04 3260 3295 3240 3285 266900 1642.5
2011-04-05 3290 3290 3180 3200 265200 1600
2011-04-06 3200 3225 3160 3175 141500 1587.5
2011-04-07 3190 3215 3125 3150 187600 1575
2011-04-08 3095 3180 3080 3160 309400 1580
2011-04-11 3185 3190 3130 3155 191400 1577.5
2011-04-12 3100 3120 3055 3085 195300 1542.5
2011-04-13 3080 3120 3060 3105 168200 1552.5
2011-04-14 3070 3125 3050 3110 258300 1555
2011-04-15 3105 3125 3080 3095 120600 1547.5
2011-04-18 3100 3115 3085 3090 129500 1545
2011-04-19 3045 3075 3045 3070 169400 1535
2011-04-20 3115 3120 3095 3105 117000 1552.5
2011-04-21 3125 3140 3105 3120 123400 1560
2011-04-22 3120 3145 3105 3130 113700 1565
2011-04-25 3150 3160 3095 3105 108500 1552.5
2011-04-26 3115 3115 3065 3090 160000 1545
2011-04-27 3100 3115 3080 3105 179500 1552.5
2011-04-28 3110 3180 3105 3175 216800 1587.5
2011-05-02 3210 3240 3200 3235 192300 1617.5
2011-05-06 3200 3235 3190 3235 318800 1617.5
2011-05-09 3245 3245 3190 3220 247700 1610
2011-05-10 3270 3300 3255 3295 368100 1647.5
2011-05-11 3310 3310 3225 3230 281600 1615
2011-05-12 3200 3300 3160 3280 388000 1640
2011-05-13 3270 3280 3190 3280 450400 1640
2011-05-16 3220 3270 3220 3230 264300 1615
2011-05-17 3205 3235 3190 3225 251600 1612.5
2011-05-18 3215 3250 3205 3210 327500 1605
2011-05-19 3235 3245 3215 3230 165800 1615
2011-05-20 3240 3255 3225 3225 166800 1612.5
2011-05-23 3190 3190 3170 3175 103000 1587.5
2011-05-24 3145 3190 3140 3175 242800 1587.5
2011-05-25 3185 3190 3140 3145 173500 1572.5
2011-05-26 3180 3215 3165 3205 129800 1602.5
2011-05-27 3180 3225 3160 3205 139500 1602.5
2011-05-30 3210 3235 3205 3235 229900 1617.5
2011-05-31 3225 3310 3225 3310 393100 1655
2011-06-01 3340 3385 3300 3385 560200 1692.5
2011-06-02 3325 3355 3310 3350 341200 1675
2011-06-03 3325 3345 3295 3310 225700 1655
2011-06-06 3290 3330 3280 3310 202800 1655
2011-06-07 3315 3360 3300 3345 209300 1672.5
2011-06-08 3345 3350 3320 3340 137200 1670
2011-06-09 3300 3350 3290 3350 186200 1675
2011-06-10 3380 3395 3350 3375 266300 1687.5
2011-06-13 3370 3385 3340 3385 122300 1692.5
2011-06-14 3385 3385 3345 3385 117200 1692.5
2011-06-15 3390 3390 3330 3375 178600 1687.5
2011-06-16 3325 3330 3295 3310 196800 1655
2011-06-17 3320 3335 3275 3290 170100 1645
2011-06-20 3300 3310 3285 3295 151800 1647.5
2011-06-21 3305 3335 3270 3335 152400 1667.5
2011-06-22 3360 3425 3355 3420 287600 1710
2011-06-23 3380 3400 3370 3395 166300 1697.5
2011-06-24 3400 3425 3380 3415 206500 1707.5
2011-06-27 3390 3405 3360 3375 124100 1687.5
2011-06-28 3385 3400 3380 3395 128400 1697.5
2011-06-29 3420 3445 3405 3435 185100 1717.5
2011-06-30 3450 3470 3440 3465 192300 1732.5
2011-07-01 3460 3465 3440 3450 130200 1725
2011-07-04 3485 3490 3450 3460 120300 1730
2011-07-05 3445 3470 3445 3455 106600 1727.5
2011-07-06 3440 3460 3410 3460 334900 1730
2011-07-07 3440 3475 3430 3460 172300 1730
2011-07-08 3490 3530 3480 3520 272100 1760
2011-07-11 3500 3540 3490 3535 131000 1767.5
2011-07-12 3525 3585 3495 3585 397000 1792.5
2011-07-13 3560 3580 3545 3555 315400 1777.5
2011-07-14 3565 3570 3520 3530 183500 1765
2011-07-15 3500 3560 3500 3535 130800 1767.5
2011-07-19 3500 3530 3495 3500 170300 1750
2011-07-20 3510 3545 3500 3545 162500 1772.5
2011-07-21 3550 3555 3535 3550 145200 1775
2011-07-22 3570 3590 3550 3590 184000 1795
2011-07-25 3595 3595 3550 3565 143800 1782.5
2011-07-26 3570 3580 3545 3570 132100 1785
2011-07-27 3545 3555 3510 3545 163900 1772.5
2011-07-28 3500 3520 3485 3500 205800 1750
2011-07-29 3480 3500 3435 3470 237500 1735
2011-08-01 3465 3550 3455 3525 162000 1762.5
2011-08-02 3500 3510 3465 3495 174700 1747.5
2011-08-03 3400 3450 3385 3450 229100 1725
2011-08-04 3425 3455 3395 3450 297300 1725
2011-08-05 3240 3330 3240 3300 309400 1650
2011-08-08 3250 3280 3215 3225 255800 1612.5
2011-08-09 3130 3225 3100 3225 280400 1612.5
2011-08-10 3295 3295 3195 3205 335600 1602.5
2011-08-11 3110 3165 3110 3165 230700 1582.5
2011-08-12 3210 3225 3135 3165 210900 1582.5
2011-08-15 3190 3210 3165 3195 196000 1597.5
2011-08-16 3230 3245 3205 3235 126900 1617.5
2011-08-17 3230 3230 3180 3200 195800 1600
2011-08-18 3200 3205 3110 3125 200000 1562.5
2011-08-19 3050 3055 2990 3005 480400 1502.5
2011-08-22 2982 3020 2955 2956 208500 1478
2011-08-23 2989 2996 2958 2982 285200 1491
2011-08-24 3025 3045 2930 2942 368300 1471
2011-08-25 2979 3005 2966 2982 376200 1491
2011-08-26 2989 3045 2980 3035 139200 1517.5
2011-08-29 3025 3075 2990 3045 160100 1522.5
2011-08-30 3080 3100 3045 3070 220200 1535
2011-08-31 3085 3120 3070 3105 363600 1552.5
2011-09-01 3150 3175 3145 3150 157100 1575
2011-09-02 3185 3205 3090 3095 383600 1547.5
2011-09-05 3030 3045 2990 2995 312500 1497.5
2011-09-06 3000 3010 2886 2906 657900 1453
2011-09-07 2927 2974 2906 2963 282000 1481.5
2011-09-08 3010 3025 2962 2983 149700 1491.5
2011-09-09 2950 3005 2947 2953 341400 1476.5
2011-09-12 2909 2937 2892 2931 288600 1465.5
2011-09-13 2975 3010 2944 2996 233500 1498
2011-09-14 2992 3010 2924 2937 164800 1468.5
2011-09-15 2968 3000 2956 2980 243800 1490
2011-09-16 3025 3125 3005 3120 406700 1560
2011-09-20 3080 3100 3030 3065 193500 1532.5
2011-09-21 3040 3110 3030 3100 170500 1550
2011-09-22 3105 3125 3015 3055 360000 1527.5
2011-09-26 3050 3050 2913 2944 485600 1472
2011-09-27 3020 3055 2990 3055 244900 1527.5
2011-09-28 3080 3135 3040 3055 274600 1527.5
2011-09-29 3060 3125 3035 3125 232700 1562.5
2011-09-30 3140 3170 3070 3145 440900 1572.5
2011-10-03 3095 3100 2988 3090 234000 1545
2011-10-04 3050 3090 3020 3065 376400 1532.5
2011-10-05 3080 3090 3010 3030 222600 1515
2011-10-06 3055 3100 3045 3070 115100 1535
2011-10-07 3125 3135 3110 3130 129100 1565
2011-10-11 3200 3220 3180 3200 139000 1600
2011-10-12 3205 3230 3185 3220 180500 1610
2011-10-13 3215 3230 3165 3185 199800 1592.5
2011-10-14 3125 3145 3075 3075 205700 1537.5
2011-10-17 3130 3175 3120 3155 191400 1577.5
2011-10-18 3120 3135 3105 3110 100600 1555
2011-10-19 3145 3155 3075 3120 229100 1560
2011-10-20 3125 3145 3070 3080 172800 1540
2011-10-21 3090 3100 3065 3080 114400 1540
2011-10-24 3090 3145 3090 3130 119900 1565
2011-10-25 3135 3135 3070 3075 229900 1537.5
2011-10-26 3050 3065 3005 3035 273000 1517.5
2011-10-27 3070 3130 3045 3105 280300 1552.5
2011-10-28 3165 3165 3070 3085 254800 1542.5
2011-10-31 3080 3120 3030 3030 353300 1515
2011-11-01 3000 3030 2980 3000 212300 1500
2011-11-02 2950 2952 2898 2925 354800 1462.5
2011-11-04 2989 3005 2950 2997 205700 1498.5
2011-11-07 2997 2997 2928 2985 270800 1492.5
2011-11-08 2990 2997 2941 2970 254900 1485
2011-11-09 2943 2944 2854 2906 454600 1453
2011-11-10 2828 2840 2750 2828 414700 1414
2011-11-11 2828 2849 2790 2821 351900 1410.5
2011-11-14 2820 2830 2768 2797 375100 1398.5
2011-11-15 2778 2792 2751 2752 202600 1376
2011-11-16 2721 2782 2714 2745 231800 1372.5
2011-11-17 2707 2752 2687 2748 254900 1374
2011-11-18 2698 2723 2682 2709 324000 1354.5
2011-11-21 2697 2717 2685 2688 213000 1344
2011-11-22 2680 2756 2680 2712 276300 1356
2011-11-24 2680 2698 2639 2671 187000 1335.5
2011-11-25 2673 2743 2673 2717 441500 1358.5
2011-11-28 2748 2769 2735 2737 233300 1368.5
2011-11-29 2750 2813 2746 2812 196000 1406
2011-11-30 2769 2797 2740 2792 352300 1396
2011-12-01 2846 2862 2800 2807 352000 1403.5
2011-12-02 2816 2841 2766 2808 276700 1404
2011-12-05 2836 2836 2787 2803 156200 1401.5
2011-12-06 2802 2803 2755 2771 182400 1385.5
2011-12-07 2799 2802 2751 2776 330100 1388
2011-12-08 2761 2799 2740 2750 199200 1375
2011-12-09 2730 2765 2727 2746 321100 1373
2011-12-12 2785 2785 2752 2752 214400 1376
2011-12-13 2702 2742 2680 2739 268300 1369.5
2011-12-14 2750 2750 2706 2720 321600 1360
2011-12-15 2700 2743 2652 2661 302700 1330.5
2011-12-16 2661 2683 2650 2669 322000 1334.5
2011-12-19 2663 2683 2641 2662 256300 1331
2011-12-20 2681 2734 2677 2727 375700 1363.5
2011-12-21 2772 2801 2748 2766 278600 1383
2011-12-22 2767 2772 2703 2717 231300 1358.5
2011-12-26 2744 2744 2697 2708 148800 1354
2011-12-27 2702 2702 2654 2686 234200 1343
2011-12-28 2686 2686 2654 2654 154700 1327
2011-12-29 2654 2659 2624 2650 209100 1325
2011-12-30 2668 2693 2657 2693 132600 1346.5


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。