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
2000-01-04 2155 2180 2060 2130 67400 2130
2000-01-05 2065 2130 2050 2090 101200 2090
2000-01-06 2090 2090 2010 2060 75200 2060
2000-01-07 2010 2050 1980 2035 84300 2035
2000-01-11 2155 2155 2030 2030 111200 2030
2000-01-12 2030 2070 1990 1990 105000 1990
2000-01-13 1990 2000 1950 1950 119100 1950
2000-01-14 1966 1980 1950 1975 133400 1975
2000-01-17 2050 2075 2005 2005 69200 2005
2000-01-18 2000 2045 2000 2015 97200 2015
2000-01-19 2000 2020 1995 1997 87000 1997
2000-01-20 1995 2035 1989 1989 44600 1989
2000-01-21 1992 2000 1950 1952 77100 1952
2000-01-24 1960 1990 1953 1983 81700 1983
2000-01-25 2000 2045 1972 2030 78500 2030
2000-01-26 2025 2080 2020 2070 116100 2070
2000-01-27 2150 2185 2010 2090 241200 2090
2000-01-28 2100 2150 2060 2080 72600 2080
2000-01-31 2070 2100 2050 2050 43200 2050
2000-02-01 2100 2100 2030 2030 78800 2030
2000-02-02 2060 2080 2030 2030 131800 2030
2000-02-03 2040 2080 2025 2030 105700 2030
2000-02-04 2035 2070 2000 2000 108100 2000
2000-02-07 2000 2050 1990 1996 86600 1996
2000-02-08 2000 2030 1965 1980 64700 1980
2000-02-09 1970 1999 1970 1970 53000 1970
2000-02-10 1965 1965 1920 1928 115000 1928
2000-02-14 1928 1989 1928 1960 74300 1960
2000-02-15 1950 1955 1923 1928 52500 1928
2000-02-16 1920 1920 1800 1850 81400 1850
2000-02-17 1850 1860 1810 1835 94000 1835
2000-02-18 1835 1869 1822 1840 63400 1840
2000-02-21 1840 1855 1830 1830 38700 1830
2000-02-22 1835 1850 1782 1785 74600 1785
2000-02-23 1785 1789 1720 1782 67600 1782
2000-02-24 1842 1898 1782 1895 61600 1895
2000-02-25 1857 1860 1800 1855 93200 1855
2000-02-28 1885 1900 1780 1781 93900 1781
2000-02-29 1850 1892 1820 1880 101800 1880
2000-03-01 1940 1970 1891 1950 119500 1950
2000-03-02 1980 2050 1970 1990 160300 1990
2000-03-03 2000 2010 1910 1910 107000 1910
2000-03-06 2000 2010 1946 2000 91200 2000
2000-03-07 1905 1949 1880 1945 69000 1945
2000-03-08 1855 1919 1855 1917 41300 1917
2000-03-09 1956 1965 1925 1955 76000 1955
2000-03-10 1984 2000 1957 1989 83400 1989
2000-03-13 1959 1980 1850 1940 100600 1940
2000-03-14 1870 1930 1850 1900 82400 1900
2000-03-15 1900 1916 1871 1915 45100 1915
2000-03-16 1889 1900 1870 1875 38600 1875
2000-03-17 1855 1899 1855 1885 70900 1885
2000-03-21 1880 1888 1800 1800 62400 1800
2000-03-22 1826 1878 1826 1875 57000 1875
2000-03-23 1850 1850 1830 1843 30400 1843
2000-03-24 1830 1861 1820 1860 56600 1860
2000-03-27 1869 1885 1800 1811 58800 1811
2000-03-28 1800 1880 1800 1825 49100 1825
2000-03-29 1825 1919 1825 1910 58300 1910
2000-03-30 1940 2100 1910 2085 180000 2085
2000-03-31 2075 2075 2000 2030 115300 2030
2000-04-03 2000 2040 2000 2020 120100 2020
2000-04-04 2020 2030 1950 1951 142600 1951
2000-04-05 1930 1930 1870 1910 108100 1910
2000-04-06 1940 1950 1910 1910 36100 1910
2000-04-07 1950 2020 1912 1980 94600 1980
2000-04-10 2020 2030 1998 2000 68200 2000
2000-04-11 2000 2020 1980 1980 64600 1980
2000-04-12 2010 2010 1972 2000 80600 2000
2000-04-13 2050 2050 1970 2025 177300 2025
2000-04-14 1950 2005 1940 1980 104200 1980
2000-04-17 1740 1850 1680 1780 119300 1780
2000-04-18 1870 1880 1810 1880 94500 1880
2000-04-19 1910 1950 1850 1850 54200 1850
2000-04-20 1850 1910 1850 1852 40200 1852
2000-04-21 1874 1930 1853 1853 41500 1853
2000-04-24 1870 1880 1855 1856 35300 1856
2000-04-25 1879 1910 1852 1860 47800 1860
2000-04-26 1870 1910 1855 1894 37100 1894
2000-04-27 1930 1930 1875 1881 34300 1881
2000-04-28 1930 1951 1920 1949 80000 1949
2000-05-01 1919 1950 1900 1950 49100 1950
2000-05-02 1960 1985 1956 1975 55900 1975
2000-05-08 2005 2010 1980 2005 66500 2005
2000-05-09 1975 2000 1931 2000 46900 2000
2000-05-10 1960 1989 1955 1981 45900 1981
2000-05-11 1960 1980 1900 1900 43600 1900
2000-05-12 1989 2000 1935 1996 64800 1996
2000-05-15 1997 2050 1996 2050 86700 2050
2000-05-16 2050 2075 2020 2055 121200 2055
2000-05-17 2090 2200 2070 2120 302900 2120
2000-05-18 2120 2120 2060 2080 114600 2080
2000-05-19 2080 2080 2000 2030 111300 2030
2000-05-22 2010 2030 1955 1955 87800 1955
2000-05-23 1950 1970 1901 1949 53300 1949
2000-05-24 1910 1950 1910 1950 63100 1950
2000-05-25 1935 1980 1935 1955 67400 1955
2000-05-26 1950 2020 1950 1951 28700 1951
2000-05-29 1980 2000 1975 1989 31600 1989
2000-05-30 2000 2140 2000 2090 164100 2090
2000-05-31 2140 2150 2060 2095 145800 2095
2000-06-01 2095 2095 2020 2060 65000 2060
2000-06-02 2075 2120 2070 2110 134400 2110
2000-06-05 2140 2150 2115 2135 91300 2135
2000-06-06 2150 2150 2100 2110 103800 2110
2000-06-07 2090 2140 2090 2130 114800 2130
2000-06-08 2130 2130 2075 2100 35300 2100
2000-06-09 2100 2110 2060 2095 57700 2095
2000-06-12 2100 2110 2080 2080 43500 2080
2000-06-13 2080 2095 2060 2080 34000 2080
2000-06-14 2050 2085 2005 2010 48500 2010
2000-06-15 2050 2050 2000 2000 48100 2000
2000-06-16 2005 2030 1988 2005 69300 2005
2000-06-19 2000 2050 1990 2050 54100 2050
2000-06-20 2070 2110 2070 2100 76700 2100
2000-06-21 2125 2125 2080 2095 96000 2095
2000-06-22 2095 2175 2070 2160 225700 2160
2000-06-23 2140 2230 2110 2200 372500 2200
2000-06-26 2200 2230 2180 2180 91800 2180
2000-06-27 2180 2195 2155 2160 72200 2160
2000-06-28 2185 2210 2175 2200 125800 2200
2000-06-29 2195 2195 2150 2155 91100 2155
2000-06-30 2160 2160 2140 2160 79000 2160
2000-07-03 2200 2210 2170 2205 113700 2205
2000-07-04 2220 2230 2160 2190 88800 2190
2000-07-05 2200 2210 2170 2180 78100 2180
2000-07-06 2195 2195 2110 2135 56700 2135
2000-07-07 2165 2165 2105 2140 33800 2140
2000-07-10 2150 2170 2115 2115 54700 2115
2000-07-11 2120 2140 2115 2140 37500 2140
2000-07-12 2135 2135 2105 2130 93800 2130
2000-07-13 2120 2130 2090 2090 77500 2090
2000-07-14 2070 2150 2070 2150 52600 2150
2000-07-17 2160 2200 2150 2160 82300 2160
2000-07-18 2160 2160 2110 2115 60800 2115
2000-07-19 2100 2140 2100 2140 47600 2140
2000-07-21 2120 2140 2100 2100 58100 2100
2000-07-24 2060 2090 2005 2040 58500 2040
2000-07-25 1990 2020 1975 2020 37500 2020
2000-07-26 2000 2015 1982 1982 35400 1982
2000-07-27 1950 1951 1900 1950 40500 1950
2000-07-28 1906 1920 1840 1885 50300 1885
2000-07-31 1750 1845 1610 1845 82600 1845
2000-08-01 1860 1945 1860 1920 25000 1920
2000-08-02 1900 1900 1870 1888 32400 1888
2000-08-03 1900 1900 1850 1870 16300 1870
2000-08-04 1850 1860 1795 1828 74200 1828
2000-08-07 1830 1860 1828 1838 35400 1838
2000-08-08 1841 1875 1810 1828 30200 1828
2000-08-09 1831 1843 1810 1843 38400 1843
2000-08-10 1820 1840 1813 1822 40800 1822
2000-08-11 1822 1874 1817 1874 69800 1874
2000-08-14 1894 1900 1850 1900 28300 1900
2000-08-15 1900 1926 1890 1925 28000 1925
2000-08-16 1955 2040 1955 1990 90800 1990
2000-08-17 2005 2015 1955 1955 53200 1955
2000-08-18 1944 1951 1905 1950 19200 1950
2000-08-21 1950 1980 1933 1950 15500 1950
2000-08-22 1951 2000 1930 2000 23300 2000
2000-08-23 2080 2130 2040 2040 174700 2040
2000-08-24 2080 2095 1980 2000 95900 2000
2000-08-25 2000 2090 1995 2090 69700 2090
2000-08-28 2090 2090 1985 1990 153300 1990
2000-08-29 2070 2070 2025 2070 55200 2070
2000-08-30 2030 2060 1995 2025 65300 2025
2000-08-31 1990 2050 1990 2040 34800 2040
2000-09-01 2000 2025 1945 1995 58400 1995
2000-09-04 1955 1990 1945 1955 28000 1955
2000-09-05 1960 1960 1930 1950 32000 1950
2000-09-06 1900 1918 1862 1862 50700 1862
2000-09-07 1863 1899 1861 1898 32100 1898
2000-09-08 1898 1950 1895 1950 38600 1950
2000-09-11 1910 1920 1870 1884 30500 1884
2000-09-12 1890 1890 1830 1835 52200 1835
2000-09-13 1831 1868 1830 1857 28900 1857
2000-09-14 1862 1902 1862 1902 34200 1902
2000-09-18 1892 1946 1890 1917 36000 1917
2000-09-19 1859 1947 1859 1947 42800 1947
2000-09-20 1988 1995 1950 1990 58000 1990
2000-09-21 1990 1990 1898 1949 65500 1949
2000-09-22 1880 1880 1852 1872 82300 1872
2000-09-25 1962 1962 1880 1900 42000 1900
2000-09-26 1850 1880 1843 1843 49900 1843
2000-09-27 1800 1880 1791 1844 45100 1844
2000-09-28 1800 1828 1800 1815 44300 1815
2000-09-29 1875 1880 1840 1860 65800 1860
2000-10-02 1810 1880 1805 1880 34000 1880
2000-10-03 1875 1875 1854 1860 37300 1860
2000-10-04 1850 1870 1845 1870 57700 1870
2000-10-05 1840 1869 1830 1839 54400 1839
2000-10-06 1839 1839 1821 1838 62700 1838
2000-10-10 1799 1819 1771 1810 72200 1810
2000-10-11 1781 1840 1770 1809 68000 1809
2000-10-12 1790 1809 1790 1809 45600 1809
2000-10-13 1780 1780 1759 1774 62800 1774
2000-10-16 1829 1830 1774 1774 25000 1774
2000-10-17 1780 1780 1755 1778 21800 1778
2000-10-18 1749 1749 1680 1680 69900 1680
2000-10-19 1680 1726 1680 1687 57300 1687
2000-10-20 1737 1790 1720 1721 48900 1721
2000-10-23 1739 1750 1700 1700 29100 1700
2000-10-24 1700 1700 1680 1699 23000 1699
2000-10-25 1671 1680 1620 1630 48600 1630
2000-10-26 1570 1630 1560 1630 72900 1630
2000-10-27 1660 1700 1560 1561 65700 1561
2000-10-30 1650 1650 1565 1571 35100 1571
2000-10-31 1571 1578 1550 1563 52100 1563
2000-11-01 1572 1622 1572 1622 34300 1622
2000-11-02 1620 1658 1620 1652 26400 1652
2000-11-06 1655 1665 1650 1660 52900 1660
2000-11-07 1685 1730 1670 1690 46400 1690
2000-11-08 1682 1696 1670 1695 21300 1695
2000-11-09 1695 1695 1650 1680 23300 1680
2000-11-10 1620 1649 1620 1649 23900 1649
2000-11-13 1600 1609 1560 1573 41700 1573
2000-11-14 1570 1730 1570 1699 55000 1699
2000-11-15 1699 1750 1600 1600 32300 1600
2000-11-16 1630 1632 1602 1610 21600 1610
2000-11-17 1584 1623 1562 1585 52000 1585
2000-11-20 1615 1618 1590 1609 14300 1609
2000-11-21 1639 1639 1580 1600 39000 1600
2000-11-22 1585 1630 1570 1576 44300 1576
2000-11-24 1570 1600 1560 1569 42200 1569
2000-11-27 1562 1600 1562 1590 51900 1590
2000-11-28 1620 1620 1590 1591 17600 1591
2000-11-29 1580 1580 1571 1571 20700 1571
2000-11-30 1571 1580 1560 1570 32900 1570
2000-12-01 1568 1599 1561 1580 24500 1580
2000-12-04 1602 1635 1601 1610 16400 1610
2000-12-05 1619 1627 1601 1601 24100 1601
2000-12-06 1650 1650 1600 1603 42700 1603
2000-12-07 1605 1610 1580 1600 22600 1600
2000-12-08 1600 1600 1570 1570 64600 1570
2000-12-11 1600 1611 1580 1603 29200 1603
2000-12-12 1600 1616 1600 1605 21900 1605
2000-12-13 1586 1600 1575 1581 29500 1581
2000-12-14 1584 1598 1575 1575 34400 1575
2000-12-15 1550 1552 1510 1510 83100 1510
2000-12-18 1508 1508 1400 1445 105700 1445
2000-12-19 1435 1435 1401 1401 86200 1401
2000-12-20 1400 1400 1370 1396 73000 1396
2000-12-21 1350 1350 1221 1290 101500 1290
2000-12-22 1330 1380 1330 1330 79300 1330
2000-12-25 1400 1430 1370 1430 60900 1430
2000-12-26 1430 1449 1400 1410 32600 1410
2000-12-27 1410 1410 1362 1383 31000 1383
2000-12-28 1385 1401 1380 1395 32000 1395
2000-12-29 1395 1405 1395 1399 14900 1399


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。