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
2007-01-04 1510 1515 1494 1502 32200 1502
2007-01-05 1510 1510 1476 1481 68500 1481
2007-01-09 1501 1547 1496 1535 346400 1535
2007-01-10 1526 1560 1506 1557 271800 1557
2007-01-11 1550 1567 1545 1559 198400 1559
2007-01-12 1568 1615 1552 1598 266200 1598
2007-01-15 1600 1620 1590 1618 157100 1618
2007-01-16 1610 1618 1600 1612 123100 1612
2007-01-17 1618 1629 1609 1624 201100 1624
2007-01-18 1623 1623 1600 1611 135600 1611
2007-01-19 1620 1623 1588 1594 214400 1594
2007-01-22 1582 1610 1567 1604 174500 1604
2007-01-23 1576 1616 1576 1607 145000 1607
2007-01-24 1617 1643 1607 1623 230200 1623
2007-01-25 1630 1638 1619 1619 110100 1619
2007-01-26 1589 1605 1567 1595 144900 1595
2007-01-29 1591 1633 1580 1623 267800 1623
2007-01-30 1610 1634 1610 1629 143300 1629
2007-01-31 1634 1650 1618 1636 281900 1636
2007-02-01 1650 1670 1633 1668 240100 1668
2007-02-02 1660 1668 1636 1648 166500 1648
2007-02-05 1650 1665 1627 1657 216500 1657
2007-02-06 1660 1688 1647 1680 223800 1680
2007-02-07 1674 1674 1595 1598 274500 1598
2007-02-08 1601 1613 1590 1594 185600 1594
2007-02-09 1569 1600 1552 1588 172400 1588
2007-02-13 1550 1569 1536 1556 193900 1556
2007-02-14 1560 1587 1560 1564 193800 1564
2007-02-15 1563 1579 1546 1568 127600 1568
2007-02-16 1569 1577 1553 1568 73200 1568
2007-02-19 1562 1579 1558 1571 48900 1571
2007-02-20 1558 1581 1558 1573 49900 1573
2007-02-21 1566 1575 1558 1558 67100 1558
2007-02-22 1561 1590 1561 1579 98600 1579
2007-02-23 1584 1588 1563 1571 81900 1571
2007-02-26 1573 1588 1568 1572 51700 1572
2007-02-27 1574 1586 1561 1565 63700 1565
2007-02-28 1375 1511 1355 1486 185900 1486
2007-03-01 1500 1549 1486 1517 242800 1517
2007-03-02 1517 1519 1488 1491 112300 1491
2007-03-05 1451 1473 1420 1424 112800 1424
2007-03-06 1404 1452 1402 1448 121800 1448
2007-03-07 1465 1471 1431 1437 94900 1437
2007-03-08 1417 1440 1412 1437 133400 1437
2007-03-09 1440 1467 1437 1463 180000 1463
2007-03-12 1483 1485 1467 1485 85300 1485
2007-03-13 1484 1487 1467 1471 84300 1471
2007-03-14 1431 1440 1416 1430 172400 1430
2007-03-15 1450 1475 1446 1460 143800 1460
2007-03-16 1473 1478 1451 1457 85600 1457
2007-03-19 1451 1470 1443 1460 86700 1460
2007-03-20 1464 1473 1450 1471 100700 1471
2007-03-22 1491 1492 1467 1482 113300 1482
2007-03-23 1489 1490 1466 1482 100100 1482
2007-03-26 1470 1480 1455 1479 179600 1479
2007-03-27 1475 1484 1452 1472 107200 1472
2007-03-28 1512 1547 1470 1482 357600 1482
2007-03-29 1480 1518 1468 1500 205700 1500
2007-03-30 1517 1548 1504 1535 316900 1535
2007-04-02 1527 1564 1516 1531 359200 1531
2007-04-03 1560 1611 1559 1599 318400 1599
2007-04-04 1600 1645 1595 1641 292400 1641
2007-04-05 1640 1648 1606 1606 227900 1606
2007-04-06 1606 1620 1606 1616 184600 1616
2007-04-09 1625 1650 1617 1646 167100 1646
2007-04-10 1650 1687 1646 1671 311000 1671
2007-04-11 1671 1684 1632 1649 187200 1649
2007-04-12 1619 1660 1615 1652 199700 1652
2007-04-13 1651 1669 1634 1640 183400 1640
2007-04-16 1654 1686 1648 1657 231100 1657
2007-04-17 1657 1678 1657 1674 249600 1674
2007-04-18 1679 1772 1670 1756 661600 1756
2007-04-19 1726 1758 1725 1748 294400 1748
2007-04-20 1744 1780 1742 1774 332700 1774
2007-04-23 1750 1780 1750 1756 310000 1756
2007-04-24 1730 1744 1700 1727 207900 1727
2007-04-25 1715 1741 1702 1702 393600 1702
2007-04-26 1714 1769 1706 1750 314000 1750
2007-04-27 1725 1787 1724 1767 399900 1767
2007-05-01 1780 1783 1752 1761 159900 1761
2007-05-02 1735 1747 1710 1729 357400 1729
2007-05-07 1759 1789 1716 1728 400300 1728
2007-05-08 1722 1774 1712 1723 507200 1723
2007-05-09 1725 1747 1678 1695 564800 1695
2007-05-10 1740 1783 1730 1777 516800 1777
2007-05-11 1747 1760 1720 1740 196400 1740
2007-05-14 1745 1751 1714 1718 224500 1718
2007-05-15 1712 1739 1700 1708 247700 1708
2007-05-16 1708 1712 1665 1680 243400 1680
2007-05-17 1680 1739 1668 1712 287900 1712
2007-05-18 1682 1712 1669 1693 214400 1693
2007-05-21 1650 1707 1650 1697 182400 1697
2007-05-22 1680 1730 1679 1726 205600 1726
2007-05-23 1714 1740 1712 1712 192200 1712
2007-05-24 1706 1720 1692 1709 147500 1709
2007-05-25 1679 1698 1661 1684 183700 1684
2007-05-28 1654 1669 1646 1664 271500 1664
2007-05-29 1645 1655 1635 1652 295800 1652
2007-05-30 1626 1656 1623 1650 314300 1650
2007-05-31 1680 1716 1665 1708 436100 1708
2007-06-01 1730 1733 1692 1696 146600 1696
2007-06-04 1701 1709 1687 1690 170200 1690
2007-06-05 1680 1690 1663 1685 158700 1685
2007-06-06 1690 1690 1665 1671 132300 1671
2007-06-07 1657 1696 1657 1696 182100 1696
2007-06-08 1675 1675 1606 1633 333100 1633
2007-06-11 1634 1644 1589 1595 357900 1595
2007-06-12 1577 1622 1571 1594 227900 1594
2007-06-13 1568 1600 1553 1590 277800 1590
2007-06-14 1600 1613 1580 1613 150900 1613
2007-06-15 1623 1637 1620 1633 88400 1633
2007-06-18 1649 1650 1626 1642 115000 1642
2007-06-19 1620 1640 1604 1607 172200 1607
2007-06-20 1601 1601 1573 1595 133800 1595
2007-06-21 1585 1617 1577 1611 143600 1611
2007-06-22 1592 1616 1592 1612 135800 1612
2007-06-25 1613 1638 1608 1612 171100 1612
2007-06-26 1611 1624 1594 1620 223000 1620
2007-06-27 1623 1623 1597 1597 99200 1597
2007-06-28 1623 1638 1612 1637 146400 1637
2007-06-29 1650 1665 1638 1665 176700 1665
2007-07-02 1675 1679 1659 1674 125000 1674
2007-07-03 1672 1687 1662 1667 95100 1667
2007-07-04 1661 1680 1661 1666 65500 1666
2007-07-05 1660 1693 1659 1676 111100 1676
2007-07-06 1685 1685 1663 1664 101800 1664
2007-07-09 1674 1679 1649 1654 139600 1654
2007-07-10 1648 1657 1641 1647 46400 1647
2007-07-11 1645 1653 1625 1633 64100 1633
2007-07-12 1641 1650 1616 1632 117200 1632
2007-07-13 1618 1647 1618 1643 124200 1643
2007-07-17 1648 1648 1604 1617 178100 1617
2007-07-18 1610 1610 1576 1588 92500 1588
2007-07-19 1592 1625 1581 1618 154200 1618
2007-07-20 1616 1618 1593 1593 71800 1593
2007-07-23 1585 1615 1571 1589 100500 1589
2007-07-24 1582 1598 1554 1578 140500 1578
2007-07-25 1548 1581 1546 1572 88500 1572
2007-07-26 1552 1557 1542 1554 99300 1554
2007-07-27 1524 1543 1500 1517 179900 1517
2007-07-30 1481 1532 1471 1532 89500 1532
2007-07-31 1532 1569 1515 1564 143400 1564
2007-08-01 1537 1559 1521 1522 134900 1522
2007-08-02 1520 1520 1469 1498 130400 1498
2007-08-03 1484 1505 1463 1485 179900 1485
2007-08-06 1467 1513 1465 1508 179000 1508
2007-08-07 1535 1535 1501 1506 144800 1506
2007-08-08 1501 1511 1483 1501 151000 1501
2007-08-09 1450 1478 1300 1362 841200 1362
2007-08-10 1322 1335 1217 1302 462100 1302
2007-08-13 1350 1369 1311 1360 278400 1360
2007-08-14 1340 1390 1337 1377 206300 1377
2007-08-15 1337 1390 1322 1355 153600 1355
2007-08-16 1329 1330 1283 1306 100800 1306
2007-08-17 1307 1310 1231 1232 147500 1232
2007-08-20 1237 1267 1237 1248 120000 1248
2007-08-21 1287 1297 1257 1288 153900 1288
2007-08-22 1260 1315 1256 1300 118900 1300
2007-08-23 1302 1331 1302 1325 101300 1325
2007-08-24 1345 1370 1328 1344 103200 1344
2007-08-27 1358 1392 1358 1383 141200 1383
2007-08-28 1363 1375 1342 1359 100300 1359
2007-08-29 1300 1333 1289 1317 92200 1317
2007-08-30 1360 1377 1334 1352 61400 1352
2007-08-31 1352 1412 1352 1412 97000 1412
2007-09-03 1420 1420 1401 1410 65200 1410
2007-09-04 1420 1420 1400 1420 78400 1420
2007-09-05 1400 1433 1397 1406 103400 1406
2007-09-06 1386 1427 1370 1415 100300 1415
2007-09-07 1400 1416 1386 1402 119600 1402
2007-09-10 1362 1397 1347 1377 102900 1377
2007-09-11 1337 1348 1290 1293 223500 1293
2007-09-12 1302 1308 1275 1281 170300 1281
2007-09-13 1261 1291 1261 1269 89700 1269
2007-09-14 1293 1325 1285 1312 249600 1312
2007-09-18 1292 1312 1265 1269 186800 1269
2007-09-19 1297 1321 1297 1313 96900 1313
2007-09-20 1273 1291 1246 1257 167600 1257
2007-09-21 1246 1276 1243 1264 77400 1264
2007-09-25 1299 1299 1258 1275 64000 1275
2007-09-26 1289 1305 1280 1289 90300 1289
2007-09-27 1288 1338 1288 1330 109000 1330
2007-09-28 1352 1360 1321 1337 107600 1337
2007-10-01 1338 1338 1263 1277 219400 1277
2007-10-02 1297 1307 1281 1306 205900 1306
2007-10-03 1319 1325 1290 1310 106000 1310
2007-10-04 1309 1333 1300 1315 114400 1315
2007-10-05 1315 1322 1303 1307 67900 1307
2007-10-09 1318 1328 1312 1322 97100 1322
2007-10-10 1341 1352 1331 1342 132000 1342
2007-10-11 1351 1383 1327 1373 134200 1373
2007-10-12 1373 1373 1342 1342 110100 1342
2007-10-15 1362 1365 1342 1343 48000 1343
2007-10-16 1349 1349 1309 1316 102400 1316
2007-10-17 1315 1315 1290 1299 117000 1299
2007-10-18 1310 1339 1300 1330 91800 1330
2007-10-19 1310 1315 1291 1299 74900 1299
2007-10-22 1239 1289 1230 1288 122700 1288
2007-10-23 1274 1301 1262 1284 117400 1284
2007-10-24 1283 1283 1255 1263 111700 1263
2007-10-25 1250 1270 1238 1244 97800 1244
2007-10-26 1244 1263 1239 1258 75800 1258
2007-10-29 1270 1288 1261 1268 155500 1268
2007-10-30 1276 1304 1272 1301 142600 1301
2007-10-31 1300 1315 1294 1309 75200 1309
2007-11-01 1318 1336 1313 1331 87100 1331
2007-11-02 1294 1320 1289 1307 103600 1307
2007-11-05 1310 1310 1267 1276 95800 1276
2007-11-06 1284 1306 1282 1291 105000 1291
2007-11-07 1307 1307 1255 1261 104100 1261
2007-11-08 1240 1249 1228 1235 122500 1235
2007-11-09 1225 1234 1214 1214 90600 1214
2007-11-12 1212 1216 1179 1192 95400 1192
2007-11-13 1192 1192 1161 1174 129200 1174
2007-11-14 1188 1225 1180 1188 94600 1188
2007-11-15 1217 1221 1161 1174 141400 1174
2007-11-16 1154 1165 1150 1160 113300 1160
2007-11-19 1170 1170 1129 1135 79700 1135
2007-11-20 1102 1115 1051 1109 153500 1109
2007-11-21 1108 1122 1083 1086 76900 1086
2007-11-22 1070 1130 1070 1119 96600 1119
2007-11-26 1100 1128 1083 1108 77900 1108
2007-11-27 1111 1127 1075 1112 106900 1112
2007-11-28 1132 1137 1089 1111 50100 1111
2007-11-29 1120 1160 1120 1140 129400 1140
2007-11-30 1150 1198 1146 1183 152300 1183
2007-12-03 1210 1210 1183 1191 82100 1191
2007-12-04 1168 1188 1161 1165 114600 1165
2007-12-05 1163 1177 1155 1171 97300 1171
2007-12-06 1191 1196 1166 1196 91200 1196
2007-12-07 1232 1240 1220 1222 139400 1222
2007-12-10 1213 1220 1201 1209 126800 1209
2007-12-11 1200 1231 1200 1212 166600 1212
2007-12-12 1200 1223 1190 1220 74100 1220
2007-12-13 1204 1217 1183 1183 121900 1183
2007-12-14 1171 1180 1164 1174 148600 1174
2007-12-17 1161 1166 1147 1149 73800 1149
2007-12-18 1145 1153 1137 1143 80700 1143
2007-12-19 1133 1134 1112 1119 137700 1119
2007-12-20 1110 1119 1099 1099 80000 1099
2007-12-21 1105 1127 1086 1125 84400 1125
2007-12-25 1130 1141 1120 1135 63100 1135
2007-12-26 1143 1154 1131 1154 57400 1154
2007-12-27 1173 1173 1138 1145 46000 1145
2007-12-28 1138 1145 1129 1129 36700 1129


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。