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
2014-01-06 4345 4345 4205 4270 609800 2135
2014-01-07 4290 4300 4245 4260 214400 2130
2014-01-08 4345 4470 4335 4455 433800 2227.5
2014-01-09 4510 4645 4490 4535 689300 2267.5
2014-01-10 4530 4535 4450 4530 372800 2265
2014-01-14 4435 4460 4405 4425 317600 2212.5
2014-01-15 4525 4565 4480 4565 260000 2282.5
2014-01-16 4605 4630 4520 4535 272100 2267.5
2014-01-17 4500 4555 4470 4535 189600 2267.5
2014-01-20 4520 4525 4460 4495 141800 2247.5
2014-01-21 4540 4625 4520 4565 261200 2282.5
2014-01-22 4580 4610 4490 4545 274700 2272.5
2014-01-23 4600 4610 4525 4530 201900 2265
2014-01-24 4500 4505 4325 4360 622600 2180
2014-01-27 4220 4320 4210 4280 234000 2140
2014-01-28 4280 4400 4275 4355 327300 2177.5
2014-01-29 4440 4490 4435 4465 274000 2232.5
2014-01-30 4355 4390 4340 4380 338000 2190
2014-01-31 4385 4395 4285 4325 267200 2162.5
2014-02-03 4295 4350 4270 4270 222000 2135
2014-02-04 4150 4160 4040 4040 293900 2020
2014-02-05 4100 4185 4085 4135 258600 2067.5
2014-02-06 4135 4155 4100 4105 133200 2052.5
2014-02-07 4195 4230 4155 4195 223400 2097.5
2014-02-10 4305 4305 4180 4240 168600 2120
2014-02-12 4000 4125 3860 4115 943400 2057.5
2014-02-13 4100 4135 4050 4125 359900 2062.5
2014-02-14 4140 4175 4015 4050 473700 2025
2014-02-17 4055 4190 4050 4190 340400 2095
2014-02-18 4180 4285 4165 4275 396400 2137.5
2014-02-19 4290 4300 4230 4275 161800 2137.5
2014-02-20 4230 4255 4155 4165 164500 2082.5
2014-02-21 4255 4300 4245 4300 179300 2150
2014-02-24 4350 4390 4245 4295 287000 2147.5
2014-02-25 4330 4340 4275 4325 154700 2162.5
2014-02-26 4280 4295 4205 4210 283000 2105
2014-02-27 4190 4290 4190 4220 211700 2110
2014-02-28 4220 4235 4095 4130 471700 2065
2014-03-03 4125 4145 4040 4125 304100 2062.5
2014-03-04 4075 4225 4075 4205 195900 2102.5
2014-03-05 4270 4285 4215 4230 138200 2115
2014-03-06 4235 4280 4200 4265 158200 2132.5
2014-03-07 4285 4285 4230 4275 201100 2137.5
2014-03-10 4260 4275 4240 4265 122000 2132.5
2014-03-11 4265 4295 4245 4275 111600 2137.5
2014-03-12 4200 4265 4190 4245 227100 2122.5
2014-03-13 4255 4300 4215 4230 118600 2115
2014-03-14 4170 4180 4075 4075 358500 2037.5
2014-03-17 4075 4095 4050 4065 129400 2032.5
2014-03-18 4150 4170 4105 4120 190000 2060
2014-03-19 4120 4150 4075 4090 154600 2045
2014-03-20 4070 4110 4050 4090 220800 2045
2014-03-24 4095 4215 4080 4190 555700 2095
2014-03-25 4290 4420 4265 4375 721100 2187.5
2014-03-26 4425 4510 4425 4510 653200 2255
2014-03-27 4480 4605 4460 4595 602900 2297.5
2014-03-28 4585 4640 4550 4605 526300 2302.5
2014-03-31 4635 4665 4580 4650 534900 2325
2014-04-01 4650 4765 4635 4750 611200 2375
2014-04-02 4800 4850 4700 4710 586700 2355
2014-04-03 4675 4785 4675 4750 472300 2375
2014-04-04 4755 4800 4730 4745 298800 2372.5
2014-04-07 4720 4750 4675 4730 293700 2365
2014-04-08 4735 4735 4655 4675 318500 2337.5
2014-04-09 4600 4615 4525 4550 461000 2275
2014-04-10 4620 4620 4530 4545 265900 2272.5
2014-04-11 4460 4545 4455 4515 233800 2257.5
2014-04-14 4520 4580 4515 4535 289300 2267.5
2014-04-15 4550 4550 4495 4500 174300 2250
2014-04-16 4530 4570 4495 4570 251200 2285
2014-04-17 4600 4635 4555 4575 250900 2287.5
2014-04-18 4640 4640 4530 4585 190300 2292.5
2014-04-21 4580 4600 4565 4580 117800 2290
2014-04-22 4585 4595 4520 4525 181600 2262.5
2014-04-23 4575 4590 4510 4525 333800 2262.5
2014-04-24 4535 4595 4535 4565 204300 2282.5
2014-04-25 4595 4625 4570 4605 330400 2302.5
2014-04-28 4565 4575 4515 4575 452300 2287.5
2014-04-30 4610 4640 4565 4600 374900 2300
2014-05-01 4625 4640 4575 4640 287900 2320
2014-05-02 4615 4625 4565 4590 170500 2295
2014-05-07 4550 4550 4480 4495 315900 2247.5
2014-05-08 4505 4525 4460 4470 167600 2235
2014-05-09 4435 4520 4420 4515 176200 2257.5
2014-05-12 4500 4530 4455 4455 200600 2227.5
2014-05-13 4610 4620 4555 4590 227800 2295
2014-05-14 4565 4620 4505 4620 249900 2310
2014-05-15 4590 4645 4555 4640 204500 2320
2014-05-16 4590 4640 4570 4630 221800 2315
2014-05-19 4635 4665 4615 4640 198700 2320
2014-05-20 4690 4730 4685 4695 197200 2347.5
2014-05-21 4655 4665 4615 4650 180500 2325
2014-05-22 4675 4725 4650 4715 171100 2357.5
2014-05-23 4725 4760 4710 4740 223900 2370
2014-05-26 4790 4880 4785 4875 208200 2437.5
2014-05-27 4860 4900 4855 4875 160700 2437.5
2014-05-28 4880 4885 4840 4845 175500 2422.5
2014-05-29 4850 4915 4815 4905 192300 2452.5
2014-05-30 4910 4955 4900 4910 268000 2455
2014-06-02 4965 5000 4950 4995 164100 2497.5
2014-06-03 5000 5020 4965 5000 250200 2500
2014-06-04 5000 5070 5000 5070 158400 2535
2014-06-05 5100 5120 5050 5060 166300 2530
2014-06-06 5100 5100 5020 5030 182800 2515
2014-06-09 5060 5080 4980 4990 156400 2495
2014-06-10 4975 4985 4940 4955 166900 2477.5
2014-06-11 4950 4970 4925 4950 162300 2475
2014-06-12 4845 4870 4810 4835 404600 2417.5
2014-06-13 4800 4920 4795 4905 286600 2452.5
2014-06-16 4915 4920 4870 4890 137400 2445
2014-06-17 4930 4995 4930 4935 217500 2467.5
2014-06-18 4970 5000 4965 4980 146900 2490
2014-06-19 4980 5020 4965 4990 230700 2495
2014-06-20 4980 5010 4940 5010 351400 2505
2014-06-23 5000 5000 4945 4985 177200 2492.5
2014-06-24 4990 4995 4940 4980 174600 2490
2014-06-25 4945 4980 4920 4935 216400 2467.5
2014-06-26 4955 4970 4880 4900 209100 2450
2014-06-27 4925 4930 4815 4845 271300 2422.5
2014-06-30 4930 4970 4925 4970 206400 2485
2014-07-01 4980 4995 4955 4980 226900 2490
2014-07-02 4990 4990 4955 4965 203600 2482.5
2014-07-03 4965 4980 4950 4975 139800 2487.5
2014-07-04 4995 5050 4985 5030 239900 2515
2014-07-07 5060 5060 4995 5010 133300 2505
2014-07-08 4995 5010 4960 4990 114800 2495
2014-07-09 4935 4970 4915 4945 174300 2472.5
2014-07-10 4950 4955 4895 4900 146900 2450
2014-07-11 4870 4895 4860 4885 119300 2442.5
2014-07-14 4885 4905 4865 4905 88500 2452.5
2014-07-15 4930 4950 4915 4930 103800 2465
2014-07-16 4925 4960 4920 4930 153800 2465
2014-07-17 4925 4950 4920 4925 116900 2462.5
2014-07-18 4855 4870 4830 4860 141200 2430
2014-07-22 4880 4925 4880 4900 115200 2450
2014-07-23 4920 4930 4890 4895 92800 2447.5
2014-07-24 4915 4945 4875 4915 174400 2457.5
2014-07-25 4935 4940 4905 4935 103700 2467.5
2014-07-28 4905 4945 4905 4920 113600 2460
2014-07-29 4900 4910 4875 4895 114100 2447.5
2014-07-30 4865 4905 4865 4885 101400 2442.5
2014-07-31 4900 4930 4885 4890 140100 2445
2014-08-01 4860 4945 4860 4895 173300 2447.5
2014-08-04 4930 5020 4910 4970 271100 2485
2014-08-05 4995 4995 4825 4825 266200 2412.5
2014-08-06 4810 4845 4770 4790 304600 2395
2014-08-07 4820 4855 4760 4825 384800 2412.5
2014-08-08 4785 4830 4745 4745 288300 2372.5
2014-08-11 4805 4880 4770 4870 154600 2435
2014-08-12 4860 4870 4820 4840 167100 2420
2014-08-13 4845 4930 4840 4910 158500 2455
2014-08-14 4900 4925 4890 4905 139600 2452.5
2014-08-15 4910 4920 4870 4905 145700 2452.5
2014-08-18 4925 4945 4900 4915 109000 2457.5
2014-08-19 4945 4960 4920 4950 117900 2475
2014-08-20 4930 4940 4900 4905 114800 2452.5
2014-08-21 4910 4965 4905 4960 179200 2480
2014-08-22 4975 4975 4885 4895 125400 2447.5
2014-08-25 4895 4945 4880 4940 89700 2470
2014-08-26 4930 4980 4905 4950 145800 2475
2014-08-27 4960 5080 4930 4950 167300 2475
2014-08-28 4910 4945 4910 4915 93600 2457.5
2014-08-29 4905 4960 4905 4945 93600 2472.5
2014-09-01 4925 4955 4915 4950 84700 2475
2014-09-02 4980 5130 4980 5120 281000 2560
2014-09-03 5170 5200 5130 5170 312900 2585
2014-09-04 5170 5230 5150 5180 263700 2590
2014-09-05 5230 5230 5150 5170 145000 2585
2014-09-08 5200 5220 5170 5210 127800 2605
2014-09-09 5210 5210 5120 5150 170000 2575
2014-09-10 5120 5150 5100 5150 239700 2575
2014-09-11 5150 5150 5070 5090 147900 2545
2014-09-12 5060 5120 5060 5080 237000 2540
2014-09-16 5060 5070 5010 5020 191300 2510
2014-09-17 5000 5020 4975 4975 137600 2487.5
2014-09-18 5040 5100 5030 5080 167800 2540
2014-09-19 5090 5140 5070 5140 168000 2570
2014-09-22 5140 5150 5030 5050 143900 2525
2014-09-24 5020 5080 5000 5060 223500 2530
2014-09-25 5150 5200 5130 5200 307500 2600
2014-09-26 5070 5260 5060 5240 444000 2620
2014-09-29 5280 5300 5220 5260 287500 2630
2014-09-30 5240 5260 5180 5210 248600 2605
2014-10-01 5220 5240 5120 5140 347000 2570
2014-10-02 5090 5120 4965 4970 330400 2485
2014-10-03 4960 5030 4935 4970 204500 2485
2014-10-06 5010 5050 4970 5020 202000 2510
2014-10-07 5010 5010 4915 4930 279200 2465
2014-10-08 4825 4880 4800 4865 229900 2432.5
2014-10-09 4865 4875 4765 4780 236800 2390
2014-10-10 4670 4680 4600 4630 379700 2315
2014-10-14 4510 4585 4510 4540 259200 2270
2014-10-15 4570 4635 4545 4630 305900 2315
2014-10-16 4535 4565 4490 4510 351000 2255
2014-10-17 4525 4550 4485 4500 386200 2250
2014-10-20 4635 4655 4595 4655 250500 2327.5
2014-10-21 4690 4695 4595 4610 249400 2305
2014-10-22 4705 4745 4660 4725 172300 2362.5
2014-10-23 4720 4745 4685 4730 141900 2365
2014-10-24 4800 4820 4750 4770 170000 2385
2014-10-27 4800 4825 4770 4805 168700 2402.5
2014-10-28 4800 4830 4775 4790 109100 2395
2014-10-29 4840 4880 4805 4820 209600 2410
2014-10-30 4800 4870 4790 4840 242800 2420
2014-10-31 4880 5050 4875 5020 529500 2510
2014-11-04 5180 5200 5120 5190 435300 2595
2014-11-05 5170 5200 5110 5190 287000 2595
2014-11-06 5200 5200 5110 5150 212200 2575
2014-11-07 5140 5160 5110 5160 184900 2580
2014-11-10 5100 5160 5070 5160 223900 2580
2014-11-11 5190 5280 5100 5210 477300 2605
2014-11-12 5230 5240 5140 5140 351500 2570
2014-11-13 5200 5430 5160 5410 804600 2705
2014-11-14 5500 5650 5500 5640 671400 2820
2014-11-17 5570 5620 5410 5440 405800 2720
2014-11-18 5570 5830 5570 5830 709700 2915
2014-11-19 5850 5960 5850 5870 410100 2935
2014-11-20 5960 6080 5960 5970 363600 2985
2014-11-21 5930 6080 5890 6070 373600 3035
2014-11-25 6090 6100 6020 6080 393900 3040
2014-11-26 6090 6130 5990 6010 323400 3005
2014-11-27 6040 6070 5990 6010 229300 3005
2014-11-28 6010 6050 5990 6000 198200 3000
2014-12-01 6040 6180 6030 6170 222900 3085
2014-12-02 6110 6270 6110 6240 270000 3120
2014-12-03 6300 6380 6300 6310 274900 3155
2014-12-04 6310 6390 6280 6380 235900 3190
2014-12-05 6370 6370 6310 6340 171100 3170
2014-12-08 6400 6420 6290 6330 219500 3165
2014-12-09 6260 6310 6200 6240 275300 3120
2014-12-10 6070 6120 5980 5980 327100 2990
2014-12-11 5840 6020 5830 5950 333200 2975
2014-12-12 5910 6130 5900 6040 449700 3020
2014-12-15 5890 5970 5890 5900 225300 2950
2014-12-16 5800 5840 5730 5730 274200 2865
2014-12-17 5640 5770 5590 5690 394900 2845
2014-12-18 5870 5910 5830 5850 351400 2925
2014-12-19 5940 6010 5940 5970 253900 2985
2014-12-22 6000 6000 5870 5910 206200 2955
2014-12-24 6040 6040 5970 6020 201700 3010
2014-12-25 6050 6050 5950 5960 149300 2980
2014-12-26 5960 6050 5940 6040 164700 3020
2014-12-29 6090 6100 5880 5930 218800 2965
2014-12-30 5980 5980 5780 5780 240300 2890


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。