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
2012-01-04 2743 2757 2710 2746 329000 1373
2012-01-05 2738 2738 2689 2692 207500 1346
2012-01-06 2702 2707 2651 2675 190900 1337.5
2012-01-10 2698 2725 2679 2725 294900 1362.5
2012-01-11 2726 2751 2693 2707 204900 1353.5
2012-01-12 2685 2695 2620 2635 334100 1317.5
2012-01-13 2651 2676 2649 2664 431600 1332
2012-01-16 2665 2665 2617 2640 346000 1320
2012-01-17 2675 2684 2645 2679 285700 1339.5
2012-01-18 2683 2703 2656 2671 328800 1335.5
2012-01-19 2674 2693 2655 2684 396700 1342
2012-01-20 2727 2742 2702 2730 281600 1365
2012-01-23 2728 2736 2706 2724 188800 1362
2012-01-24 2721 2721 2672 2679 249900 1339.5
2012-01-25 2750 2791 2750 2788 486900 1394
2012-01-26 2789 2825 2770 2781 243400 1390.5
2012-01-27 2792 2804 2769 2791 282400 1395.5
2012-01-30 2791 2793 2772 2779 180300 1389.5
2012-01-31 2770 2770 2733 2740 224000 1370
2012-02-01 2740 2770 2726 2736 212900 1368
2012-02-02 2757 2767 2741 2750 236300 1375
2012-02-03 2749 2757 2719 2729 381800 1364.5
2012-02-06 2738 2746 2702 2714 418800 1357
2012-02-07 2664 2696 2625 2683 647800 1341.5
2012-02-08 2683 2683 2627 2649 718300 1324.5
2012-02-09 2650 2651 2609 2627 693600 1313.5
2012-02-10 2645 2645 2613 2613 346300 1306.5
2012-02-13 2598 2604 2575 2595 436900 1297.5
2012-02-14 2611 2658 2603 2648 429500 1324
2012-02-15 2649 2699 2648 2698 477700 1349
2012-02-16 2682 2702 2675 2686 297700 1343
2012-02-17 2716 2749 2715 2730 378200 1365
2012-02-20 2757 2778 2748 2753 296900 1376.5
2012-02-21 2751 2777 2750 2753 181600 1376.5
2012-02-22 2773 2805 2765 2798 341400 1399
2012-02-23 2805 2845 2805 2836 401600 1418
2012-02-24 2837 2857 2810 2846 409800 1423
2012-02-27 2891 2916 2864 2867 353700 1433.5
2012-02-28 2842 2897 2832 2892 191200 1446
2012-02-29 2905 2926 2890 2896 416500 1448
2012-03-01 2923 2929 2862 2875 343700 1437.5
2012-03-02 2904 2917 2873 2886 280300 1443
2012-03-05 2873 2910 2851 2860 215100 1430
2012-03-06 2860 2877 2842 2864 308300 1432
2012-03-07 2822 2879 2821 2858 302900 1429
2012-03-08 2901 2922 2876 2922 338400 1461
2012-03-09 2950 2968 2922 2954 385900 1477
2012-03-12 2988 2997 2967 2971 267100 1485.5
2012-03-13 2973 2991 2965 2972 383700 1486
2012-03-14 3000 3025 2999 3010 250900 1505
2012-03-15 3020 3065 3010 3045 312600 1522.5
2012-03-16 3045 3060 3040 3055 134200 1527.5
2012-03-19 3060 3075 3025 3035 109400 1517.5
2012-03-21 3015 3055 3010 3030 201300 1515
2012-03-22 3015 3060 3015 3055 226500 1527.5
2012-03-23 3045 3050 3005 3005 242000 1502.5
2012-03-26 3010 3045 3005 3020 151000 1510
2012-03-27 3090 3130 3085 3130 311400 1565
2012-03-28 3105 3150 3105 3125 248700 1562.5
2012-03-29 3150 3160 3105 3150 293900 1575
2012-03-30 3155 3155 3105 3125 271900 1562.5
2012-04-02 3160 3160 3105 3105 227600 1552.5
2012-04-03 3125 3145 3090 3135 249800 1567.5
2012-04-04 3145 3145 3055 3065 280400 1532.5
2012-04-05 3040 3105 3030 3100 338300 1550
2012-04-06 3080 3110 3055 3100 269400 1550
2012-04-09 3045 3080 3040 3050 155300 1525
2012-04-10 3065 3100 3040 3045 191000 1522.5
2012-04-11 3010 3085 3005 3075 232600 1537.5
2012-04-12 3075 3115 3040 3105 215400 1552.5
2012-04-13 3125 3150 3105 3140 269800 1570
2012-04-16 3110 3120 3060 3060 175500 1530
2012-04-17 3065 3110 3055 3085 108400 1542.5
2012-04-18 3150 3175 3125 3175 140600 1587.5
2012-04-19 3165 3180 3140 3170 176800 1585
2012-04-20 3180 3195 3160 3185 131900 1592.5
2012-04-23 3190 3200 3150 3195 186500 1597.5
2012-04-24 3170 3215 3170 3215 219200 1607.5
2012-04-25 3200 3200 3170 3190 187700 1595
2012-04-26 3175 3205 3155 3185 184900 1592.5
2012-04-27 3190 3245 3155 3195 276000 1597.5
2012-05-01 3190 3190 3140 3155 217200 1577.5
2012-05-02 3170 3200 3150 3180 137100 1590
2012-05-07 3085 3135 3085 3105 240200 1552.5
2012-05-08 2951 3005 2927 2978 633600 1489
2012-05-09 2987 3070 2986 3020 409000 1510
2012-05-10 2980 3015 2955 2997 380500 1498.5
2012-05-11 3010 3015 2979 2994 286800 1497
2012-05-14 2985 3015 2955 2972 303500 1486
2012-05-15 2950 2956 2909 2935 284700 1467.5
2012-05-16 2930 2982 2920 2958 420800 1479
2012-05-17 2944 2968 2906 2960 328200 1480
2012-05-18 2901 2909 2880 2901 440600 1450.5
2012-05-21 2895 2930 2875 2883 242400 1441.5
2012-05-22 2913 2966 2898 2936 226100 1468
2012-05-23 2942 2947 2896 2900 311100 1450
2012-05-24 2901 2929 2850 2881 197100 1440.5
2012-05-25 2920 2920 2829 2835 383000 1417.5
2012-05-28 2836 2850 2814 2825 195500 1412.5
2012-05-29 2794 2803 2763 2788 430000 1394
2012-05-30 2789 2798 2767 2788 471700 1394
2012-05-31 2740 2760 2709 2740 641900 1370
2012-06-01 2702 2719 2658 2678 402300 1339
2012-06-04 2600 2627 2585 2594 452400 1297
2012-06-05 2630 2641 2558 2589 545700 1294.5
2012-06-06 2610 2656 2571 2646 551700 1323
2012-06-07 2696 2709 2653 2677 359800 1338.5
2012-06-08 2660 2661 2582 2596 460600 1298
2012-06-11 2648 2674 2629 2646 278300 1323
2012-06-12 2589 2617 2568 2608 185000 1304
2012-06-13 2620 2639 2590 2619 199100 1309.5
2012-06-14 2600 2602 2555 2594 202500 1297
2012-06-15 2610 2640 2586 2596 214000 1298
2012-06-18 2646 2662 2617 2631 160200 1315.5
2012-06-19 2616 2621 2582 2587 222100 1293.5
2012-06-20 2600 2665 2595 2660 238700 1330
2012-06-21 2680 2697 2665 2691 211300 1345.5
2012-06-22 2673 2688 2655 2680 249800 1340
2012-06-25 2702 2702 2627 2635 208500 1317.5
2012-06-26 2626 2646 2600 2618 279800 1309
2012-06-27 2630 2643 2588 2613 156500 1306.5
2012-06-28 2655 2678 2635 2651 175100 1325.5
2012-06-29 2652 2698 2623 2686 278300 1343
2012-07-02 2719 2719 2679 2691 144900 1345.5
2012-07-03 2698 2733 2698 2710 179500 1355
2012-07-04 2730 2749 2712 2730 208800 1365
2012-07-05 2778 2780 2732 2764 353500 1382
2012-07-06 2790 2795 2746 2761 350100 1380.5
2012-07-09 2770 2784 2744 2750 263300 1375
2012-07-10 2751 2775 2706 2717 285700 1358.5
2012-07-11 2686 2726 2686 2706 175700 1353
2012-07-12 2703 2719 2664 2670 248900 1335
2012-07-13 2665 2726 2660 2709 215700 1354.5
2012-07-17 2715 2720 2625 2628 211300 1314
2012-07-18 2644 2659 2621 2628 228600 1314
2012-07-19 2646 2705 2645 2677 234300 1338.5
2012-07-20 2678 2714 2667 2672 186800 1336
2012-07-23 2642 2682 2640 2658 166200 1329
2012-07-24 2648 2652 2605 2627 181300 1313.5
2012-07-25 2617 2620 2565 2585 211700 1292.5
2012-07-26 2598 2611 2568 2601 140200 1300.5
2012-07-27 2615 2657 2609 2657 137200 1328.5
2012-07-30 2670 2696 2668 2690 121100 1345
2012-07-31 2698 2767 2693 2754 216400 1377
2012-08-01 2723 2724 2661 2677 164100 1338.5
2012-08-02 2678 2736 2674 2725 125900 1362.5
2012-08-03 2688 2688 2644 2663 187600 1331.5
2012-08-06 2690 2725 2667 2711 241100 1355.5
2012-08-07 2755 2758 2668 2722 189400 1361
2012-08-08 2740 2763 2723 2747 222800 1373.5
2012-08-09 2748 2780 2748 2775 125900 1387.5
2012-08-10 2757 2788 2756 2776 173200 1388
2012-08-13 2770 2780 2740 2753 143100 1376.5
2012-08-14 2756 2805 2748 2804 275400 1402
2012-08-15 2830 2834 2769 2804 147300 1402
2012-08-16 2809 2857 2808 2856 140400 1428
2012-08-17 2850 2856 2823 2847 220900 1423.5
2012-08-20 2851 2874 2834 2847 147100 1423.5
2012-08-21 2858 2882 2850 2854 101400 1427
2012-08-22 2855 2886 2848 2876 154000 1438
2012-08-23 2856 2886 2845 2879 83500 1439.5
2012-08-24 2857 2857 2820 2836 81600 1418
2012-08-27 2850 2853 2810 2815 87300 1407.5
2012-08-28 2836 2841 2757 2778 124500 1389
2012-08-29 2775 2808 2765 2798 85500 1399
2012-08-30 2819 2819 2782 2787 96200 1393.5
2012-08-31 2755 2800 2750 2769 255100 1384.5
2012-09-03 2760 2791 2722 2748 163600 1374
2012-09-04 2731 2750 2703 2747 207400 1373.5
2012-09-05 2723 2747 2702 2728 163000 1364
2012-09-06 2724 2732 2708 2731 109500 1365.5
2012-09-07 2775 2801 2756 2786 150300 1393
2012-09-10 2777 2808 2771 2788 143400 1394
2012-09-11 2775 2801 2770 2800 135200 1400
2012-09-12 2801 2845 2792 2845 162100 1422.5
2012-09-13 2831 2840 2812 2819 282600 1409.5
2012-09-14 2820 2845 2756 2780 592200 1390
2012-09-18 2760 2806 2753 2778 302400 1389
2012-09-19 2785 2830 2767 2816 210000 1408
2012-09-20 2816 2816 2739 2754 278900 1377
2012-09-21 2754 2765 2694 2706 353400 1353
2012-09-24 2700 2709 2666 2681 189400 1340.5
2012-09-25 2700 2747 2696 2747 232400 1373.5
2012-09-26 2706 2743 2680 2691 220100 1345.5
2012-09-27 2677 2722 2675 2718 238600 1359
2012-09-28 2730 2739 2662 2681 245100 1340.5
2012-10-01 2659 2696 2652 2684 232600 1342
2012-10-02 2660 2661 2617 2624 235700 1312
2012-10-03 2620 2657 2615 2622 277200 1311
2012-10-04 2620 2646 2602 2637 251800 1318.5
2012-10-05 2650 2700 2599 2629 270500 1314.5
2012-10-09 2629 2700 2598 2621 328200 1310.5
2012-10-10 2598 2623 2579 2596 247900 1298
2012-10-11 2575 2600 2566 2571 199900 1285.5
2012-10-12 2581 2614 2578 2592 137800 1296
2012-10-15 2592 2640 2591 2632 166500 1316
2012-10-16 2646 2661 2637 2655 129900 1327.5
2012-10-17 2670 2736 2669 2724 278400 1362
2012-10-18 2756 2820 2756 2808 285400 1404
2012-10-19 2807 2849 2789 2821 267200 1410.5
2012-10-22 2770 2817 2770 2806 174900 1403
2012-10-23 2821 2821 2770 2798 124300 1399
2012-10-24 2767 2827 2767 2805 193500 1402.5
2012-10-25 2816 2835 2792 2835 138300 1417.5
2012-10-26 2835 2835 2791 2795 122500 1397.5
2012-10-29 2809 2831 2764 2776 155900 1388
2012-10-30 2777 2798 2744 2744 145200 1372
2012-10-31 2744 2784 2740 2765 143900 1382.5
2012-11-01 2766 2830 2758 2829 175500 1414.5
2012-11-02 2843 2860 2822 2834 92500 1417
2012-11-05 2809 2816 2790 2805 79500 1402.5
2012-11-06 2776 2783 2758 2779 91400 1389.5
2012-11-07 2792 2792 2754 2780 120400 1390
2012-11-08 2735 2777 2692 2703 189700 1351.5
2012-11-09 2666 2695 2631 2686 212700 1343
2012-11-12 2645 2686 2621 2637 188200 1318.5
2012-11-13 2611 2628 2532 2552 329300 1276
2012-11-14 2550 2614 2542 2603 282700 1301.5
2012-11-15 2625 2734 2622 2723 440900 1361.5
2012-11-16 2745 2768 2716 2746 270800 1373
2012-11-19 2780 2800 2741 2742 231000 1371
2012-11-20 2767 2791 2735 2745 271000 1372.5
2012-11-21 2775 2800 2757 2792 197500 1396
2012-11-22 2817 2833 2777 2796 215000 1398
2012-11-26 2833 2854 2807 2821 171400 1410.5
2012-11-27 2813 2859 2813 2857 207600 1428.5
2012-11-28 2847 2847 2797 2807 157500 1403.5
2012-11-29 2836 2856 2823 2827 107200 1413.5
2012-11-30 2849 2910 2819 2905 347200 1452.5
2012-12-03 2910 2919 2882 2902 189400 1451
2012-12-04 2883 2919 2862 2911 237100 1455.5
2012-12-05 2891 2938 2882 2895 182100 1447.5
2012-12-06 2899 2928 2893 2918 129400 1459
2012-12-07 2919 2933 2892 2894 154500 1447
2012-12-10 2916 2922 2887 2905 77300 1452.5
2012-12-11 2905 2907 2869 2882 113600 1441
2012-12-12 2905 2940 2905 2921 149000 1460.5
2012-12-13 2949 2970 2924 2940 253000 1470
2012-12-14 2923 2934 2897 2916 326300 1458
2012-12-17 2963 2996 2920 2933 285200 1466.5
2012-12-18 2900 2942 2894 2923 265400 1461.5
2012-12-19 2944 3010 2935 3005 397300 1502.5
2012-12-20 3005 3035 2978 2993 227700 1496.5
2012-12-21 3020 3050 2981 2986 209500 1493
2012-12-25 3045 3045 2984 2987 167700 1493.5
2012-12-26 2998 3020 2989 3010 151400 1505
2012-12-27 3025 3055 3005 3045 187200 1522.5
2012-12-28 3060 3130 3055 3120 207300 1560


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。