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
2004-01-05 1312 1333 1312 1329 12800 1329
2004-01-06 1330 1340 1315 1315 7200 1315
2004-01-07 1315 1333 1315 1318 11500 1318
2004-01-08 1330 1331 1317 1323 10600 1323
2004-01-09 1329 1392 1329 1387 28900 1387
2004-01-13 1427 1427 1405 1410 65400 1410
2004-01-14 1410 1420 1402 1411 32700 1411
2004-01-15 1411 1418 1410 1411 27300 1411
2004-01-16 1411 1417 1405 1411 23600 1411
2004-01-19 1411 1423 1401 1422 20100 1422
2004-01-20 1413 1473 1413 1445 26100 1445
2004-01-21 1426 1450 1421 1434 19300 1434
2004-01-22 1435 1454 1435 1448 18600 1448
2004-01-23 1431 1480 1431 1474 57800 1474
2004-01-26 1454 1498 1454 1481 57100 1481
2004-01-27 1498 1498 1481 1483 39400 1483
2004-01-28 1464 1477 1464 1472 28700 1472
2004-01-29 1472 1488 1446 1476 68800 1476
2004-01-30 1436 1463 1436 1441 27200 1441
2004-02-02 1469 1479 1449 1473 25700 1473
2004-02-03 1480 1480 1440 1471 32100 1471
2004-02-04 1474 1474 1420 1420 21300 1420
2004-02-05 1400 1435 1400 1435 9900 1435
2004-02-06 1429 1429 1400 1423 16600 1423
2004-02-09 1403 1423 1403 1415 11200 1415
2004-02-10 1424 1430 1390 1390 48200 1390
2004-02-12 1410 1410 1360 1380 16900 1380
2004-02-13 1385 1399 1375 1380 25600 1380
2004-02-16 1397 1397 1369 1381 15600 1381
2004-02-17 1379 1410 1370 1400 13800 1400
2004-02-18 1400 1417 1400 1400 17900 1400
2004-02-19 1402 1429 1402 1406 10300 1406
2004-02-20 1419 1419 1394 1400 13500 1400
2004-02-23 1384 1450 1380 1444 18800 1444
2004-02-24 1404 1437 1404 1417 19900 1417
2004-02-25 1437 1438 1422 1428 15500 1428
2004-02-26 1445 1470 1445 1470 29200 1470
2004-02-27 1460 1515 1434 1514 74700 1514
2004-03-01 1514 1550 1514 1538 60500 1538
2004-03-02 1537 1555 1521 1547 47900 1547
2004-03-03 1517 1547 1517 1527 45200 1527
2004-03-04 1527 1550 1520 1545 48000 1545
2004-03-05 1545 1560 1510 1560 44400 1560
2004-03-08 1540 1548 1506 1536 27200 1536
2004-03-09 1506 1566 1506 1543 43700 1543
2004-03-10 1513 1541 1510 1530 25100 1530
2004-03-11 1505 1548 1491 1534 23300 1534
2004-03-12 1534 1548 1515 1519 68000 1519
2004-03-15 1549 1553 1519 1533 24700 1533
2004-03-16 1534 1535 1503 1511 19500 1511
2004-03-17 1461 1481 1380 1452 173800 1452
2004-03-18 1452 1468 1402 1438 77600 1438
2004-03-19 1423 1450 1423 1439 31600 1439
2004-03-22 1439 1439 1400 1421 40200 1421
2004-03-23 1401 1411 1396 1403 64500 1403
2004-03-24 1400 1406 1396 1400 73100 1400
2004-03-25 1408 1420 1361 1381 83500 1381
2004-03-26 1410 1415 1400 1413 85200 1413
2004-03-29 1453 1486 1414 1462 116100 1462
2004-03-30 1486 1492 1445 1469 76200 1469
2004-03-31 1466 1480 1442 1473 43100 1473
2004-04-01 1470 1470 1430 1432 45800 1432
2004-04-02 1441 1441 1408 1410 71800 1410
2004-04-05 1420 1430 1410 1410 97900 1410
2004-04-06 1425 1460 1410 1422 117100 1422
2004-04-07 1424 1431 1408 1408 90700 1408
2004-04-08 1412 1419 1389 1399 79100 1399
2004-04-09 1383 1390 1370 1381 87100 1381
2004-04-12 1385 1419 1385 1404 46100 1404
2004-04-13 1410 1415 1390 1394 61100 1394
2004-04-14 1399 1399 1377 1379 67000 1379
2004-04-15 1375 1379 1356 1357 143600 1357
2004-04-16 1360 1365 1355 1362 44500 1362
2004-04-19 1364 1374 1351 1357 79000 1357
2004-04-20 1360 1374 1350 1374 82000 1374
2004-04-21 1395 1395 1374 1381 33500 1381
2004-04-22 1393 1393 1382 1382 42000 1382
2004-04-23 1395 1408 1384 1399 77100 1399
2004-04-26 1415 1430 1410 1420 119500 1420
2004-04-27 1408 1423 1408 1420 116200 1420
2004-04-28 1429 1434 1420 1430 92300 1430
2004-04-30 1430 1450 1381 1450 120600 1450
2004-05-06 1450 1450 1379 1395 40800 1395
2004-05-07 1396 1396 1360 1360 79900 1360
2004-05-10 1345 1346 1200 1260 71600 1260
2004-05-11 1200 1300 1200 1255 78000 1255
2004-05-12 1260 1300 1260 1285 35600 1285
2004-05-13 1300 1300 1260 1280 47400 1280
2004-05-14 1275 1292 1275 1291 98800 1291
2004-05-17 1300 1300 1238 1259 55600 1259
2004-05-18 1250 1282 1220 1275 49100 1275
2004-05-19 1276 1320 1255 1280 23800 1280
2004-05-20 1262 1289 1237 1266 47700 1266
2004-05-21 1266 1318 1265 1297 47600 1297
2004-05-24 1309 1309 1285 1286 35800 1286
2004-05-25 1280 1292 1259 1292 28400 1292
2004-05-26 1282 1302 1270 1286 38200 1286
2004-05-27 1303 1303 1270 1277 31000 1277
2004-05-28 1271 1304 1271 1300 25900 1300
2004-05-31 1300 1300 1265 1290 14900 1290
2004-06-01 1276 1295 1276 1293 24100 1293
2004-06-02 1290 1290 1279 1285 13700 1285
2004-06-03 1293 1293 1265 1266 27600 1266
2004-06-04 1277 1292 1263 1286 17900 1286
2004-06-07 1286 1312 1286 1300 40400 1300
2004-06-08 1305 1305 1293 1295 32800 1295
2004-06-09 1310 1335 1291 1326 51100 1326
2004-06-10 1318 1355 1300 1339 40800 1339
2004-06-11 1322 1340 1301 1315 73100 1315
2004-06-14 1305 1329 1305 1316 15400 1316
2004-06-15 1303 1303 1283 1291 25300 1291
2004-06-16 1331 1331 1294 1300 20200 1300
2004-06-17 1320 1320 1294 1306 12200 1306
2004-06-18 1320 1320 1280 1291 19800 1291
2004-06-21 1310 1324 1297 1297 20300 1297
2004-06-22 1297 1303 1286 1303 10700 1303
2004-06-23 1314 1314 1291 1291 21600 1291
2004-06-24 1310 1320 1305 1317 17700 1317
2004-06-25 1333 1333 1309 1313 48200 1313
2004-06-28 1310 1316 1302 1310 55000 1310
2004-06-29 1310 1319 1303 1311 50500 1311
2004-06-30 1313 1318 1304 1312 48800 1312
2004-07-01 1319 1344 1313 1313 26700 1313
2004-07-02 1330 1330 1315 1316 26100 1316
2004-07-05 1318 1318 1301 1302 22300 1302
2004-07-06 1290 1310 1290 1290 26900 1290
2004-07-07 1290 1290 1252 1270 22900 1270
2004-07-08 1264 1288 1263 1269 14300 1269
2004-07-09 1289 1293 1273 1290 30600 1290
2004-07-12 1300 1307 1281 1299 9200 1299
2004-07-13 1299 1320 1286 1320 29900 1320
2004-07-14 1320 1326 1302 1309 31500 1309
2004-07-15 1295 1295 1282 1292 30100 1292
2004-07-16 1312 1312 1285 1304 18900 1304
2004-07-20 1300 1303 1290 1300 43000 1300
2004-07-21 1301 1321 1295 1321 26800 1321
2004-07-22 1315 1321 1300 1313 30200 1313
2004-07-23 1305 1322 1302 1318 23600 1318
2004-07-26 1306 1315 1300 1308 21600 1308
2004-07-27 1301 1307 1286 1296 43800 1296
2004-07-28 1316 1322 1301 1322 34400 1322
2004-07-29 1302 1318 1285 1305 15300 1305
2004-07-30 1308 1320 1300 1320 28300 1320
2004-08-02 1320 1320 1303 1315 51900 1315
2004-08-03 1304 1319 1290 1319 27300 1319
2004-08-04 1318 1318 1291 1305 28400 1305
2004-08-05 1294 1309 1274 1300 24600 1300
2004-08-06 1301 1301 1262 1286 36500 1286
2004-08-09 1270 1280 1255 1277 19100 1277
2004-08-10 1270 1286 1265 1286 26100 1286
2004-08-11 1290 1290 1271 1286 11900 1286
2004-08-12 1270 1290 1270 1273 10100 1273
2004-08-13 1250 1273 1250 1257 27000 1257
2004-08-16 1257 1257 1216 1243 21800 1243
2004-08-17 1227 1252 1227 1240 13400 1240
2004-08-18 1228 1245 1215 1245 17100 1245
2004-08-19 1245 1310 1240 1309 210200 1309
2004-08-20 1310 1311 1281 1305 24000 1305
2004-08-23 1295 1312 1295 1310 18600 1310
2004-08-24 1310 1314 1280 1310 41300 1310
2004-08-25 1284 1320 1284 1317 25700 1317
2004-08-26 1323 1323 1310 1321 23500 1321
2004-08-27 1319 1324 1315 1321 24900 1321
2004-08-30 1320 1321 1315 1320 23500 1320
2004-08-31 1320 1323 1313 1313 15400 1313
2004-09-01 1315 1350 1315 1320 33600 1320
2004-09-02 1306 1323 1302 1321 25700 1321
2004-09-03 1317 1325 1313 1321 29600 1321
2004-09-06 1303 1340 1303 1330 32700 1330
2004-09-07 1331 1331 1312 1326 19000 1326
2004-09-08 1309 1320 1309 1310 18000 1310
2004-09-09 1311 1324 1310 1311 22600 1311
2004-09-10 1315 1325 1303 1321 113500 1321
2004-09-13 1303 1329 1303 1322 19700 1322
2004-09-14 1323 1340 1322 1338 23100 1338
2004-09-15 1318 1349 1318 1345 50700 1345
2004-09-16 1340 1365 1320 1358 66100 1358
2004-09-17 1353 1360 1321 1346 31600 1346
2004-09-21 1342 1360 1341 1349 16500 1349
2004-09-22 1349 1355 1330 1355 33400 1355
2004-09-24 1322 1350 1315 1343 55500 1343
2004-09-27 1344 1346 1300 1340 31500 1340
2004-09-28 1320 1342 1316 1332 19200 1332
2004-09-29 1333 1340 1320 1323 17600 1323
2004-09-30 1321 1325 1310 1324 34800 1324
2004-10-01 1311 1322 1303 1321 42000 1321
2004-10-04 1324 1380 1322 1379 35100 1379
2004-10-05 1379 1386 1358 1384 33300 1384
2004-10-06 1383 1410 1372 1409 56800 1409
2004-10-07 1401 1408 1401 1408 31500 1408
2004-10-08 1368 1395 1348 1382 34000 1382
2004-10-12 1378 1378 1360 1365 17000 1365
2004-10-13 1353 1370 1353 1369 43400 1369
2004-10-14 1355 1370 1328 1343 20100 1343
2004-10-15 1303 1337 1301 1318 31800 1318
2004-10-18 1320 1325 1308 1323 16700 1323
2004-10-19 1323 1344 1323 1334 15900 1334
2004-10-20 1305 1326 1304 1305 14100 1305
2004-10-21 1305 1341 1305 1326 45400 1326
2004-10-22 1339 1349 1329 1348 41000 1348
2004-10-25 1345 1360 1328 1351 50300 1351
2004-10-26 1391 1395 1370 1385 57800 1385
2004-10-27 1386 1398 1385 1394 48700 1394
2004-10-28 1399 1421 1397 1420 91500 1420
2004-10-29 1380 1408 1360 1384 22700 1384
2004-11-01 1398 1398 1378 1392 30700 1392
2004-11-02 1391 1418 1385 1418 26400 1418
2004-11-04 1412 1432 1401 1427 40100 1427
2004-11-05 1429 1444 1426 1436 28000 1436
2004-11-08 1450 1475 1450 1461 68000 1461
2004-11-09 1421 1449 1383 1436 30000 1436
2004-11-10 1403 1421 1403 1415 18000 1415
2004-11-11 1415 1415 1386 1387 19300 1387
2004-11-12 1383 1404 1383 1394 29300 1394
2004-11-15 1395 1435 1390 1410 34800 1410
2004-11-16 1411 1411 1390 1392 23900 1392
2004-11-17 1383 1398 1375 1380 60100 1380
2004-11-18 1382 1393 1366 1375 30500 1375
2004-11-19 1389 1393 1375 1377 14300 1377
2004-11-22 1375 1376 1315 1347 26800 1347
2004-11-24 1365 1370 1350 1356 14100 1356
2004-11-25 1351 1370 1351 1361 11000 1361
2004-11-26 1351 1361 1326 1339 42600 1339
2004-11-29 1350 1359 1336 1358 18000 1358
2004-11-30 1359 1359 1351 1351 18700 1351
2004-12-01 1336 1348 1327 1327 66900 1327
2004-12-02 1340 1350 1328 1334 42400 1334
2004-12-03 1340 1349 1330 1341 49100 1341
2004-12-06 1349 1355 1338 1347 75500 1347
2004-12-07 1346 1352 1340 1345 51700 1345
2004-12-08 1340 1352 1335 1345 28600 1345
2004-12-09 1345 1347 1340 1345 78500 1345
2004-12-10 1345 1352 1339 1344 287900 1344
2004-12-13 1345 1345 1321 1329 24700 1329
2004-12-14 1318 1323 1297 1320 61500 1320
2004-12-15 1313 1341 1313 1332 43500 1332
2004-12-16 1345 1345 1333 1340 51900 1340
2004-12-17 1321 1345 1321 1339 34000 1339
2004-12-20 1321 1328 1312 1315 42800 1315
2004-12-21 1320 1327 1312 1318 52700 1318
2004-12-22 1320 1329 1305 1325 79500 1325
2004-12-24 1320 1330 1305 1310 63500 1310
2004-12-27 1319 1319 1302 1309 27200 1309
2004-12-28 1303 1322 1303 1313 37600 1313
2004-12-29 1315 1339 1315 1327 47500 1327
2004-12-30 1340 1341 1330 1330 19300 1330


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。