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
2002-01-04 900 935 900 929 19600 929
2002-01-07 930 955 901 952 49400 952
2002-01-08 942 945 909 911 24800 911
2002-01-09 911 943 910 932 19400 932
2002-01-10 930 930 895 895 16600 895
2002-01-11 845 857 842 842 74800 842
2002-01-15 830 839 800 800 75500 800
2002-01-16 800 855 800 855 40100 855
2002-01-17 840 840 811 829 38200 829
2002-01-18 830 855 830 855 36800 855
2002-01-21 855 889 848 882 33200 882
2002-01-22 889 890 852 853 20800 853
2002-01-23 853 880 851 865 19800 865
2002-01-24 865 889 865 879 29500 879
2002-01-25 870 899 850 880 31200 880
2002-01-28 890 898 857 857 11300 857
2002-01-29 860 869 854 856 23000 856
2002-01-30 850 860 820 860 11300 860
2002-01-31 847 860 835 850 10100 850
2002-02-01 840 850 838 838 14200 838
2002-02-04 838 844 838 844 13400 844
2002-02-05 838 838 820 821 22400 821
2002-02-06 818 836 818 834 18600 834
2002-02-07 836 853 826 827 16500 827
2002-02-08 830 854 830 849 33800 849
2002-02-12 850 880 850 879 38300 879
2002-02-13 877 878 846 878 73200 878
2002-02-14 878 897 877 896 23400 896
2002-02-15 986 996 985 996 80200 996
2002-02-18 994 1010 985 998 495100 998
2002-02-19 1000 1070 1000 1040 219500 1040
2002-02-20 1020 1030 992 992 82600 992
2002-02-21 999 1029 999 1029 78500 1029
2002-02-22 1026 1039 1020 1039 44500 1039
2002-02-25 1058 1060 1041 1058 61700 1058
2002-02-26 1070 1138 1060 1129 137500 1129
2002-02-27 1120 1135 1100 1134 94300 1134
2002-02-28 1134 1190 1105 1171 113000 1171
2002-03-01 1187 1189 1139 1189 77100 1189
2002-03-04 1195 1239 1190 1230 102200 1230
2002-03-05 1230 1239 1175 1182 80400 1182
2002-03-06 1180 1180 1130 1141 48700 1141
2002-03-07 1140 1164 1134 1158 74600 1158
2002-03-08 1149 1215 1149 1180 142000 1180
2002-03-11 1240 1268 1207 1260 159500 1260
2002-03-12 1260 1260 1201 1210 37900 1210
2002-03-13 1211 1228 1162 1162 34600 1162
2002-03-14 1160 1162 1131 1151 33400 1151
2002-03-15 1171 1180 1150 1163 25000 1163
2002-03-18 1198 1198 1148 1170 28200 1170
2002-03-19 1130 1180 1130 1180 18400 1180
2002-03-20 1181 1198 1150 1166 30500 1166
2002-03-22 1182 1182 1140 1148 15000 1148
2002-03-25 1140 1160 1111 1150 27700 1150
2002-03-26 1130 1160 1100 1120 40500 1120
2002-03-27 1150 1150 1102 1110 32900 1110
2002-03-28 1150 1150 1105 1139 31900 1139
2002-03-29 1137 1137 1040 1040 49800 1040
2002-04-01 1080 1080 1020 1029 47600 1029
2002-04-02 1025 1069 1013 1066 38900 1066
2002-04-03 1065 1100 1044 1075 55400 1075
2002-04-04 1095 1149 1090 1135 63000 1135
2002-04-05 1150 1190 1139 1189 69200 1189
2002-04-08 1149 1183 1142 1163 36000 1163
2002-04-09 1161 1200 1160 1164 69000 1164
2002-04-10 1179 1189 1165 1189 39000 1189
2002-04-11 1189 1189 1161 1168 34300 1168
2002-04-12 1161 1179 1150 1164 27100 1164
2002-04-15 1144 1170 1144 1160 26400 1160
2002-04-16 1160 1197 1141 1194 39000 1194
2002-04-17 1194 1195 1165 1185 27300 1185
2002-04-18 1170 1230 1170 1220 115300 1220
2002-04-19 1227 1230 1190 1228 39000 1228
2002-04-22 1230 1260 1223 1260 62900 1260
2002-04-23 1264 1300 1260 1300 86700 1300
2002-04-24 1297 1300 1280 1281 44800 1281
2002-04-25 1265 1298 1265 1280 39300 1280
2002-04-26 1285 1295 1265 1271 48700 1271
2002-04-30 1260 1264 1240 1246 32600 1246
2002-05-01 1240 1255 1210 1230 33400 1230
2002-05-02 1223 1230 1210 1212 23000 1212
2002-05-07 1158 1187 1158 1172 17700 1172
2002-05-08 1232 1232 1180 1180 19600 1180
2002-05-09 1220 1225 1186 1195 21900 1195
2002-05-10 1200 1202 1167 1167 14200 1167
2002-05-13 1168 1168 1131 1131 26200 1131
2002-05-14 1165 1180 1133 1133 19900 1133
2002-05-15 1141 1169 1135 1135 31300 1135
2002-05-16 1150 1169 1145 1169 23700 1169
2002-05-17 1180 1201 1173 1173 33800 1173
2002-05-20 1200 1201 1180 1180 22000 1180
2002-05-21 1180 1190 1159 1178 16900 1178
2002-05-22 1154 1180 1154 1157 20500 1157
2002-05-23 1180 1185 1160 1161 29700 1161
2002-05-24 1181 1181 1167 1180 13800 1180
2002-05-27 1200 1230 1195 1225 43800 1225
2002-05-28 1269 1269 1235 1249 40600 1249
2002-05-29 1249 1250 1230 1245 32600 1245
2002-05-30 1245 1245 1190 1200 22400 1200
2002-05-31 1190 1210 1185 1187 24600 1187
2002-06-03 1211 1224 1210 1214 6900 1214
2002-06-04 1200 1260 1200 1236 57900 1236
2002-06-05 1250 1270 1222 1222 31000 1222
2002-06-06 1202 1209 1180 1180 35400 1180
2002-06-07 1155 1189 1150 1180 21700 1180
2002-06-10 1180 1190 1177 1177 15200 1177
2002-06-11 1157 1180 1156 1180 9600 1180
2002-06-12 1157 1178 1156 1162 11600 1162
2002-06-13 1160 1173 1140 1140 25500 1140
2002-06-14 1180 1180 1120 1120 100900 1120
2002-06-17 1082 1092 1060 1060 42200 1060
2002-06-18 1080 1095 1063 1080 25100 1080
2002-06-19 1120 1120 1055 1055 24500 1055
2002-06-20 1050 1067 1029 1067 21200 1067
2002-06-21 1050 1062 1040 1040 18500 1040
2002-06-24 1011 1050 1009 1050 20700 1050
2002-06-25 1050 1089 1015 1031 15000 1031
2002-06-26 1020 1051 1015 1025 34200 1025
2002-06-27 1023 1045 1015 1015 39300 1015
2002-06-28 1022 1070 1021 1034 27500 1034
2002-07-01 1080 1099 1060 1099 25100 1099
2002-07-02 1090 1130 1075 1130 33500 1130
2002-07-03 1130 1195 1105 1195 58700 1195
2002-07-04 1162 1199 1155 1170 32900 1170
2002-07-05 1170 1189 1169 1172 20300 1172
2002-07-08 1190 1190 1150 1169 34800 1169
2002-07-09 1151 1174 1144 1170 12600 1170
2002-07-10 1140 1170 1139 1155 42000 1155
2002-07-11 1140 1168 1120 1120 18300 1120
2002-07-12 1122 1158 1120 1123 11700 1123
2002-07-15 1124 1141 1071 1071 17800 1071
2002-07-16 1091 1120 1071 1071 34300 1071
2002-07-17 1056 1094 1050 1094 38500 1094
2002-07-18 1154 1190 1122 1190 69400 1190
2002-07-19 1130 1142 1117 1126 12100 1126
2002-07-22 1110 1120 1089 1106 24400 1106
2002-07-23 1066 1097 1066 1090 22600 1090
2002-07-24 1090 1090 1060 1060 20300 1060
2002-07-25 1100 1100 1061 1090 11200 1090
2002-07-26 1059 1066 1018 1019 30900 1019
2002-07-29 1020 1066 1020 1020 24000 1020
2002-07-30 1040 1064 1040 1060 11800 1060
2002-07-31 1050 1058 1045 1050 7800 1050
2002-08-01 1040 1041 1020 1025 10300 1025
2002-08-02 1010 1041 1001 1001 22400 1001
2002-08-05 1000 1026 1000 1001 12300 1001
2002-08-06 1000 1000 982 991 26200 991
2002-08-07 1001 1040 1001 1010 13900 1010
2002-08-08 1030 1031 1010 1010 8800 1010
2002-08-09 1050 1065 1000 1065 22900 1065
2002-08-12 1064 1065 1025 1025 21000 1025
2002-08-13 1020 1040 1018 1035 22500 1035
2002-08-14 1045 1045 1030 1030 13200 1030
2002-08-15 1062 1062 1029 1033 25800 1033
2002-08-16 1051 1052 1010 1019 35300 1019
2002-08-19 1019 1019 983 987 28600 987
2002-08-20 997 1010 991 1010 28600 1010
2002-08-21 999 1001 990 990 43400 990
2002-08-22 990 1002 985 999 65300 999
2002-08-23 998 1002 985 994 47900 994
2002-08-26 999 1010 993 1000 37100 1000
2002-08-27 1015 1015 997 1000 23700 1000
2002-08-28 1000 1009 995 1009 21900 1009
2002-08-29 1000 1000 982 986 33600 986
2002-08-30 970 971 941 961 42400 961
2002-09-02 921 980 921 974 29100 974
2002-09-03 964 964 921 949 24800 949
2002-09-04 929 939 901 905 52000 905
2002-09-05 915 950 910 945 39000 945
2002-09-06 947 961 936 958 40400 958
2002-09-09 958 993 956 986 36000 986
2002-09-10 987 998 962 962 25700 962
2002-09-11 960 962 956 956 35200 956
2002-09-12 955 996 955 988 25200 988
2002-09-13 928 935 927 930 103900 930
2002-09-17 960 980 951 978 39300 978
2002-09-18 957 978 957 978 21300 978
2002-09-19 979 1015 979 1000 34000 1000
2002-09-20 995 1010 990 1004 29600 1004
2002-09-24 995 1010 971 1010 29900 1010
2002-09-25 1010 1015 1000 1007 21700 1007
2002-09-26 985 1015 985 1000 24900 1000
2002-09-27 1005 1020 981 1014 38900 1014
2002-09-30 994 1010 994 1001 37700 1001
2002-10-01 950 971 940 940 55700 940
2002-10-02 960 986 943 943 27000 943
2002-10-03 943 964 943 955 23900 955
2002-10-04 949 950 930 950 31300 950
2002-10-07 950 952 930 930 38000 930
2002-10-08 921 929 914 916 32100 916
2002-10-09 916 916 888 888 38700 888
2002-10-10 868 883 850 851 48700 851
2002-10-11 849 884 849 873 39000 873
2002-10-15 904 930 904 930 35800 930
2002-10-16 939 942 918 928 54000 928
2002-10-17 919 960 919 960 30000 960
2002-10-18 961 985 961 980 50100 980
2002-10-21 980 1008 980 1000 40800 1000
2002-10-22 1013 1013 980 1000 45700 1000
2002-10-23 994 1010 989 1009 44600 1009
2002-10-24 1009 1010 994 1005 41500 1005
2002-10-25 1000 1025 1000 1025 36600 1025
2002-10-28 1023 1045 1023 1027 21000 1027
2002-10-29 1007 1025 1000 1004 11600 1004
2002-10-30 992 1034 992 1024 22300 1024
2002-10-31 1000 1020 995 995 22100 995
2002-11-01 995 1004 990 990 14900 990
2002-11-05 991 1003 991 1000 40200 1000
2002-11-06 1002 1015 1000 1001 28800 1001
2002-11-07 1001 1012 1000 1012 15800 1012
2002-11-08 999 1001 978 978 21300 978
2002-11-11 948 963 948 950 15400 950
2002-11-12 940 971 940 957 20900 957
2002-11-13 957 959 951 951 19700 951
2002-11-14 950 953 913 914 27500 914
2002-11-15 915 938 915 933 25400 933
2002-11-18 933 933 890 892 34600 892
2002-11-19 880 884 854 873 28700 873
2002-11-20 874 904 874 900 28500 900
2002-11-21 890 901 882 893 17900 893
2002-11-22 894 910 887 908 23600 908
2002-11-25 909 962 909 957 25400 957
2002-11-26 958 965 920 920 16100 920
2002-11-27 921 949 916 939 17400 939
2002-11-28 939 978 930 959 35200 959
2002-11-29 961 970 948 955 23600 955
2002-12-02 960 965 941 949 21600 949
2002-12-03 930 934 926 934 37900 934
2002-12-04 928 928 914 916 17000 916
2002-12-05 902 907 891 904 28900 904
2002-12-06 900 901 880 881 25100 881
2002-12-09 880 882 879 881 24500 881
2002-12-10 861 878 861 876 20900 876
2002-12-11 866 870 851 868 29800 868
2002-12-12 858 865 855 858 26400 858
2002-12-13 855 860 851 859 76300 859
2002-12-16 885 885 842 849 34600 849
2002-12-17 849 870 848 860 57500 860
2002-12-18 850 854 849 850 67000 850
2002-12-19 840 840 825 835 50900 835
2002-12-20 831 835 820 823 43200 823
2002-12-24 820 846 820 836 100600 836
2002-12-25 826 832 820 831 43300 831
2002-12-26 825 865 823 865 184600 865
2002-12-27 866 907 865 904 106500 904
2002-12-30 904 945 904 940 51600 940


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。