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
2008-01-04 1089 1104 1060 1061 51800 1061
2008-01-07 1021 1059 1017 1045 115600 1045
2008-01-08 1020 1043 1006 1013 185500 1013
2008-01-09 1001 1025 1001 1024 102900 1024
2008-01-10 1031 1031 1003 1003 92000 1003
2008-01-11 1003 1014 976 977 153000 977
2008-01-15 972 992 929 931 164200 931
2008-01-16 900 920 862 865 208500 865
2008-01-17 875 903 847 875 309900 875
2008-01-18 849 913 838 887 261900 887
2008-01-21 861 882 847 848 214100 848
2008-01-22 840 850 797 800 201000 800
2008-01-23 820 851 813 825 198700 825
2008-01-24 817 859 817 846 136300 846
2008-01-25 876 900 866 887 170000 887
2008-01-28 890 896 848 854 134700 854
2008-01-29 890 890 859 879 142400 879
2008-01-30 880 907 861 870 97500 870
2008-01-31 876 918 853 915 178300 915
2008-02-01 896 896 868 881 254500 881
2008-02-04 885 919 885 910 162200 910
2008-02-05 900 908 890 896 132900 896
2008-02-06 864 879 842 848 149600 848
2008-02-07 868 874 827 845 98100 845
2008-02-08 845 858 825 829 113900 829
2008-02-12 822 834 811 817 102400 817
2008-02-13 827 844 823 827 77100 827
2008-02-14 847 865 846 860 109800 860
2008-02-15 860 882 845 878 200600 878
2008-02-18 828 849 823 825 333200 825
2008-02-19 830 832 800 810 441900 810
2008-02-20 811 822 795 797 268500 797
2008-02-21 807 836 806 829 197900 829
2008-02-22 815 830 811 827 170500 827
2008-02-25 850 861 844 859 169800 859
2008-02-26 860 864 820 822 234500 822
2008-02-27 862 862 825 848 223300 848
2008-02-28 845 851 832 842 81400 842
2008-02-29 836 851 822 838 214600 838
2008-03-03 818 825 803 813 180100 813
2008-03-04 808 836 808 829 210000 829
2008-03-05 819 831 807 812 107800 812
2008-03-06 816 848 813 841 112200 841
2008-03-07 810 817 805 806 152200 806
2008-03-10 790 800 767 772 156800 772
2008-03-11 766 792 753 788 161800 788
2008-03-12 800 806 760 773 208200 773
2008-03-13 773 774 732 740 185700 740
2008-03-14 736 748 717 721 135800 721
2008-03-17 701 710 675 690 120700 690
2008-03-18 680 709 679 705 98100 705
2008-03-19 713 729 710 720 146100 720
2008-03-21 730 745 721 745 99900 745
2008-03-24 739 741 724 724 52300 724
2008-03-25 734 759 719 748 262500 748
2008-03-26 755 776 755 766 198400 766
2008-03-27 769 791 762 765 246500 765
2008-03-28 765 767 757 765 190400 765
2008-03-31 768 780 761 761 163900 761
2008-04-01 767 795 766 788 164900 788
2008-04-02 796 816 796 815 149400 815
2008-04-03 815 825 807 821 200200 821
2008-04-04 821 846 821 828 133800 828
2008-04-07 838 864 832 857 123900 857
2008-04-08 867 871 841 843 155000 843
2008-04-09 843 847 811 820 182100 820
2008-04-10 810 811 788 789 164600 789
2008-04-11 785 808 774 807 116600 807
2008-04-14 801 801 765 769 106500 769
2008-04-15 760 780 752 768 106600 768
2008-04-16 791 797 777 777 100400 777
2008-04-17 807 823 801 819 131100 819
2008-04-18 829 834 816 830 69200 830
2008-04-21 859 868 850 851 133300 851
2008-04-22 841 847 824 827 67700 827
2008-04-23 833 838 820 824 67900 824
2008-04-24 811 812 770 787 324700 787
2008-04-25 797 801 789 796 98700 796
2008-04-28 797 807 790 800 78300 800
2008-04-30 806 810 796 804 78600 804
2008-05-01 803 809 765 778 197800 778
2008-05-02 791 796 779 788 130900 788
2008-05-07 808 808 795 802 170400 802
2008-05-08 802 814 800 807 106500 807
2008-05-09 812 814 783 784 227400 784
2008-05-12 774 774 747 747 292500 747
2008-05-13 757 765 747 764 142700 764
2008-05-14 774 778 761 775 103200 775
2008-05-15 775 797 774 787 93000 787
2008-05-16 800 800 772 773 163200 773
2008-05-19 793 799 782 786 69200 786
2008-05-20 786 796 786 790 63500 790
2008-05-21 786 786 768 772 79100 772
2008-05-22 771 778 760 775 74200 775
2008-05-23 781 791 775 777 102600 777
2008-05-26 777 784 763 767 61700 767
2008-05-27 765 786 765 786 87600 786
2008-05-28 795 795 765 770 109300 770
2008-05-29 779 811 777 808 219800 808
2008-05-30 823 866 823 866 305200 866
2008-06-02 886 891 865 886 332300 886
2008-06-03 870 883 860 878 193200 878
2008-06-04 880 904 880 900 230600 900
2008-06-05 920 940 910 935 316000 935
2008-06-06 950 950 905 911 296800 911
2008-06-09 841 897 837 892 313700 892
2008-06-10 892 902 865 871 180900 871
2008-06-11 861 887 856 886 218800 886
2008-06-12 866 897 863 880 131300 880
2008-06-13 880 880 843 877 203800 877
2008-06-16 904 904 875 895 170800 895
2008-06-17 889 894 874 880 117100 880
2008-06-18 878 894 877 891 137400 891
2008-06-19 893 905 879 883 125200 883
2008-06-20 893 893 869 882 92800 882
2008-06-23 864 876 860 868 57700 868
2008-06-24 858 876 856 872 75700 872
2008-06-25 872 872 847 865 71700 865
2008-06-26 860 885 860 870 105500 870
2008-06-27 847 862 841 852 84700 852
2008-06-30 852 857 840 840 74300 840
2008-07-01 835 854 835 844 87800 844
2008-07-02 844 844 825 828 93200 828
2008-07-03 821 826 804 817 97500 817
2008-07-04 820 821 802 817 105200 817
2008-07-07 822 822 806 810 114400 810
2008-07-08 813 820 800 801 127000 801
2008-07-09 818 827 802 803 152800 803
2008-07-10 804 811 802 802 94100 802
2008-07-11 797 811 792 798 143800 798
2008-07-14 802 811 794 797 111900 797
2008-07-15 797 802 789 793 112300 793
2008-07-16 794 807 790 791 163900 791
2008-07-17 789 807 788 805 66500 805
2008-07-18 800 807 792 798 63600 798
2008-07-22 698 739 698 715 407400 715
2008-07-23 725 744 718 733 276000 733
2008-07-24 750 786 745 784 187600 784
2008-07-25 774 779 761 771 128300 771
2008-07-28 768 768 749 749 57100 749
2008-07-29 727 748 725 748 113800 748
2008-07-30 758 765 753 764 130600 764
2008-07-31 776 793 766 779 119900 779
2008-08-01 769 772 731 745 98300 745
2008-08-04 755 762 716 718 85400 718
2008-08-05 727 740 722 724 71500 724
2008-08-06 734 748 734 744 142700 744
2008-08-07 745 748 724 735 83800 735
2008-08-08 735 736 721 731 85000 731
2008-08-11 745 769 745 755 49500 755
2008-08-12 765 769 733 737 106200 737
2008-08-13 724 733 721 723 67900 723
2008-08-14 729 737 720 723 74800 723
2008-08-15 721 763 721 754 92300 754
2008-08-18 762 773 755 755 64000 755
2008-08-19 729 743 728 729 43600 729
2008-08-20 731 742 731 737 50700 737
2008-08-21 746 746 730 732 57300 732
2008-08-22 735 744 722 729 119100 729
2008-08-25 739 759 731 735 71100 735
2008-08-26 725 735 722 735 35100 735
2008-08-27 745 746 725 728 107500 728
2008-08-28 738 738 714 724 54700 724
2008-08-29 743 754 734 750 88700 750
2008-09-01 748 748 730 739 57400 739
2008-09-02 739 741 717 720 96700 720
2008-09-03 729 748 725 726 81500 726
2008-09-04 733 736 708 710 90400 710
2008-09-05 700 706 693 695 111800 695
2008-09-08 720 739 718 723 114300 723
2008-09-09 730 733 718 728 81200 728
2008-09-10 708 731 707 712 72300 712
2008-09-11 703 716 690 691 49100 691
2008-09-12 690 713 690 690 88300 690
2008-09-16 670 714 638 686 111200 686
2008-09-17 690 712 689 695 63600 695
2008-09-18 669 735 667 722 147100 722
2008-09-19 729 739 700 712 104900 712
2008-09-22 714 730 703 703 52600 703
2008-09-24 694 699 683 699 50000 699
2008-09-25 696 708 675 702 73300 702
2008-09-26 701 701 673 683 92100 683
2008-09-29 673 688 659 663 57400 663
2008-09-30 648 650 620 650 93800 650
2008-10-01 650 653 625 630 74100 630
2008-10-02 635 636 606 607 70800 607
2008-10-03 597 605 573 580 56000 580
2008-10-06 573 573 541 548 71700 548
2008-10-07 519 533 499 516 136300 516
2008-10-08 516 538 500 511 186000 511
2008-10-09 500 522 492 501 107500 501
2008-10-10 490 495 464 482 64100 482
2008-10-14 492 558 492 537 153100 537
2008-10-15 547 552 529 536 94400 536
2008-10-16 486 495 460 470 123300 470
2008-10-17 503 507 465 492 81900 492
2008-10-20 512 529 506 528 68800 528
2008-10-21 560 567 513 539 130900 539
2008-10-22 519 533 507 507 124200 507
2008-10-23 482 495 470 495 131400 495
2008-10-24 500 500 451 451 192600 451
2008-10-27 451 467 421 425 113700 425
2008-10-28 435 483 411 479 90400 479
2008-10-29 520 520 466 496 89100 496
2008-10-30 511 564 493 546 145800 546
2008-10-31 549 575 529 538 82100 538
2008-11-04 558 578 551 567 59600 567
2008-11-05 600 617 579 617 107400 617
2008-11-06 547 577 529 536 142700 536
2008-11-07 526 540 506 518 79500 518
2008-11-10 542 550 515 529 69100 529
2008-11-11 530 530 504 508 90300 508
2008-11-12 501 541 500 524 101400 524
2008-11-13 500 515 490 500 99100 500
2008-11-14 532 533 495 504 88900 504
2008-11-17 514 524 495 512 97900 512
2008-11-18 502 540 500 520 101900 520
2008-11-19 519 532 508 516 70200 516
2008-11-20 510 510 495 502 50300 502
2008-11-21 482 525 480 524 69300 524
2008-11-25 527 544 507 530 37000 530
2008-11-26 521 545 503 513 54200 513
2008-11-27 514 535 509 522 58500 522
2008-11-28 515 521 505 519 118500 519
2008-12-01 514 514 485 494 72400 494
2008-12-02 480 502 473 490 79000 490
2008-12-03 506 517 502 511 93500 511
2008-12-04 505 512 483 493 46900 493
2008-12-05 491 497 481 485 69300 485
2008-12-08 483 505 481 502 43100 502
2008-12-09 492 518 481 506 132000 506
2008-12-10 446 481 446 461 234900 461
2008-12-11 450 466 448 463 107300 463
2008-12-12 458 465 446 447 106300 447
2008-12-15 450 470 450 464 82000 464
2008-12-16 467 469 431 445 123600 445
2008-12-17 450 451 435 446 62100 446
2008-12-18 448 454 441 450 68300 450
2008-12-19 450 450 436 442 78300 442
2008-12-22 437 457 435 449 49800 449
2008-12-24 437 443 420 428 57700 428
2008-12-25 423 426 420 421 21600 421
2008-12-26 411 423 411 422 39500 422
2008-12-29 420 429 412 426 36900 426
2008-12-30 436 499 427 485 200600 485


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。