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
2009-01-05 520 525 507 513 98600 513
2009-01-06 512 520 492 503 99600 503
2009-01-07 516 532 509 514 83700 514
2009-01-08 518 524 507 511 60500 511
2009-01-09 512 519 501 502 40100 502
2009-01-13 485 490 475 475 58500 475
2009-01-14 480 501 467 485 82200 485
2009-01-15 470 513 470 496 81000 496
2009-01-16 509 509 485 499 62400 499
2009-01-19 509 516 475 497 68400 497
2009-01-20 502 502 477 487 39300 487
2009-01-21 472 500 472 491 42000 491
2009-01-22 501 517 488 504 97900 504
2009-01-23 513 513 496 497 32500 497
2009-01-26 492 497 486 487 34200 487
2009-01-27 487 507 485 503 68600 503
2009-01-28 510 511 501 507 52700 507
2009-01-29 511 512 489 499 47700 499
2009-01-30 494 504 484 497 62300 497
2009-02-02 492 504 480 488 31600 488
2009-02-03 484 498 484 490 28300 490
2009-02-04 495 512 494 512 39000 512
2009-02-05 512 512 494 504 47900 504
2009-02-06 506 519 503 507 31600 507
2009-02-09 509 512 500 501 23800 501
2009-02-10 509 519 507 516 37200 516
2009-02-12 496 525 496 510 68300 510
2009-02-13 508 513 491 506 71000 506
2009-02-16 514 523 507 521 32100 521
2009-02-17 523 523 511 518 13500 518
2009-02-18 514 525 500 522 38600 522
2009-02-19 518 526 511 521 52700 521
2009-02-20 522 527 506 511 43100 511
2009-02-23 506 508 495 507 22900 507
2009-02-24 505 513 497 510 29700 510
2009-02-25 494 520 494 518 50200 518
2009-02-26 522 554 522 552 85800 552
2009-02-27 559 560 549 558 55000 558
2009-03-02 532 551 527 537 72700 537
2009-03-03 531 549 531 541 22200 541
2009-03-04 532 573 532 565 39900 565
2009-03-05 580 588 572 576 62300 576
2009-03-06 560 581 560 565 62800 565
2009-03-09 565 567 545 548 34600 548
2009-03-10 541 550 533 540 40800 540
2009-03-11 550 567 543 551 54700 551
2009-03-12 551 562 532 539 46300 539
2009-03-13 549 578 548 558 91700 558
2009-03-16 578 623 558 604 103900 604
2009-03-17 592 593 573 580 88500 580
2009-03-18 570 597 570 578 112100 578
2009-03-19 590 600 584 587 71800 587
2009-03-23 595 631 591 631 123600 631
2009-03-24 645 654 624 650 82300 650
2009-03-25 650 650 636 650 41200 650
2009-03-26 647 652 639 650 35200 650
2009-03-27 670 698 669 691 122900 691
2009-03-30 681 689 631 633 122800 633
2009-03-31 623 651 623 634 69100 634
2009-04-01 650 667 640 650 95400 650
2009-04-02 650 698 647 682 101500 682
2009-04-03 679 716 675 708 168400 708
2009-04-06 710 745 710 738 123700 738
2009-04-07 738 758 719 740 92100 740
2009-04-08 719 721 699 704 45400 704
2009-04-09 705 726 688 704 163700 704
2009-04-10 700 712 689 705 96200 705
2009-04-13 735 766 727 755 110800 755
2009-04-14 748 750 720 742 73600 742
2009-04-15 732 744 700 709 129800 709
2009-04-16 739 750 725 736 98900 736
2009-04-17 736 750 736 744 42400 744
2009-04-20 753 776 744 770 71400 770
2009-04-21 740 769 738 765 72500 765
2009-04-22 771 865 765 865 230900 865
2009-04-23 858 865 820 842 190000 842
2009-04-24 825 833 810 825 108200 825
2009-04-27 828 844 812 827 90200 827
2009-04-28 832 847 771 771 147700 771
2009-04-30 792 800 778 789 140800 789
2009-05-01 786 795 772 784 128800 784
2009-05-07 804 822 788 800 119000 800
2009-05-08 800 809 786 801 54300 801
2009-05-11 801 801 756 775 90100 775
2009-05-12 765 786 750 759 65400 759
2009-05-13 750 750 730 736 65500 736
2009-05-14 706 711 688 688 89700 688
2009-05-15 698 740 695 733 61200 733
2009-05-18 703 715 686 695 119700 695
2009-05-19 725 750 717 746 95000 746
2009-05-20 750 758 713 739 118300 739
2009-05-21 734 737 702 722 117300 722
2009-05-22 710 723 701 716 58100 716
2009-05-25 736 754 724 732 97100 732
2009-05-26 742 762 735 754 104600 754
2009-05-27 780 797 760 776 202500 776
2009-05-28 759 807 755 800 141300 800
2009-05-29 790 803 779 789 138700 789
2009-06-01 799 799 772 776 85700 776
2009-06-02 790 810 777 795 138700 795
2009-06-03 815 823 781 786 160900 786
2009-06-04 796 848 790 842 242000 842
2009-06-05 852 866 844 856 268000 856
2009-06-08 885 941 885 928 309400 928
2009-06-09 1027 1028 1011 1028 725500 1028
2009-06-10 1029 1055 993 1019 961000 1019
2009-06-11 999 1009 984 991 413300 991
2009-06-12 981 1040 971 1025 535500 1025
2009-06-15 1020 1035 1000 1004 209500 1004
2009-06-16 1000 1013 981 985 188000 985
2009-06-17 980 1035 980 1027 203200 1027
2009-06-18 1038 1038 994 1009 208700 1009
2009-06-19 1029 1029 993 999 166300 999
2009-06-22 1004 1017 995 1004 245400 1004
2009-06-23 977 1020 977 1010 274400 1010
2009-06-24 1016 1019 978 991 214400 991
2009-06-25 1002 1058 1002 1035 412800 1035
2009-06-26 1055 1075 1044 1054 314100 1054
2009-06-29 1070 1097 1048 1061 278000 1061
2009-06-30 1065 1089 1051 1058 126400 1058
2009-07-01 1045 1055 1025 1035 203400 1035
2009-07-02 1034 1040 1011 1018 120700 1018
2009-07-03 1019 1063 1003 1063 168500 1063
2009-07-06 1058 1058 1037 1040 107100 1040
2009-07-07 1060 1066 1012 1022 192400 1022
2009-07-08 1002 1014 970 981 190400 981
2009-07-09 970 992 965 972 217200 972
2009-07-10 968 986 920 931 276800 931
2009-07-13 920 926 865 867 292200 867
2009-07-14 880 964 877 941 230600 941
2009-07-15 961 993 955 976 289900 976
2009-07-16 1024 1059 1017 1032 358200 1032
2009-07-17 1052 1054 1002 1036 187500 1036
2009-07-21 1050 1062 1040 1060 198000 1060
2009-07-22 1060 1068 1034 1055 126800 1055
2009-07-23 1054 1135 1045 1116 368100 1116
2009-07-24 1150 1150 1122 1144 325000 1144
2009-07-27 1170 1203 1166 1198 333900 1198
2009-07-28 1183 1187 1150 1167 204100 1167
2009-07-29 1156 1250 1156 1240 299900 1240
2009-07-30 1220 1235 1188 1205 195000 1205
2009-07-31 1209 1229 1194 1227 303600 1227
2009-08-03 1240 1260 1223 1233 190900 1233
2009-08-04 1240 1245 1192 1192 238400 1192
2009-08-05 1190 1190 1135 1136 229500 1136
2009-08-06 1156 1180 1148 1159 218000 1159
2009-08-07 1160 1179 1125 1177 189200 1177
2009-08-10 1210 1220 1171 1182 166300 1182
2009-08-11 1167 1181 1145 1150 199400 1150
2009-08-12 1130 1176 1130 1146 149600 1146
2009-08-13 1165 1169 1134 1140 141200 1140
2009-08-14 1140 1155 1138 1143 124000 1143
2009-08-17 1145 1145 1100 1102 198300 1102
2009-08-18 1070 1107 1070 1101 133200 1101
2009-08-19 1125 1127 1105 1111 170700 1111
2009-08-20 1110 1180 1110 1178 402900 1178
2009-08-21 1168 1178 1153 1163 246900 1163
2009-08-24 1190 1198 1170 1195 181700 1195
2009-08-25 1195 1199 1185 1188 185600 1188
2009-08-26 1189 1229 1189 1226 213700 1226
2009-08-27 1234 1234 1193 1209 196200 1209
2009-08-28 1192 1217 1185 1195 200900 1195
2009-08-31 1200 1229 1182 1200 148100 1200
2009-09-01 1182 1218 1182 1215 131100 1215
2009-09-02 1205 1205 1152 1171 237800 1171
2009-09-03 1155 1177 1154 1157 122200 1157
2009-09-04 1153 1164 1144 1157 113300 1157
2009-09-07 1154 1167 1151 1162 41600 1162
2009-09-08 1174 1174 1148 1170 74100 1170
2009-09-09 1190 1253 1181 1243 323200 1243
2009-09-10 1260 1302 1260 1299 363700 1299
2009-09-11 1319 1319 1270 1285 274000 1285
2009-09-14 1291 1291 1215 1230 160800 1230
2009-09-15 1230 1248 1210 1231 147900 1231
2009-09-16 1231 1247 1230 1230 141300 1230
2009-09-17 1238 1239 1177 1181 216600 1181
2009-09-18 1169 1188 1148 1176 171700 1176
2009-09-24 1156 1224 1154 1224 192100 1224
2009-09-25 1215 1215 1181 1188 102000 1188
2009-09-28 1148 1151 1108 1117 138400 1117
2009-09-29 1118 1131 1110 1114 139400 1114
2009-09-30 1115 1141 1115 1132 111800 1132
2009-10-01 1100 1116 1065 1074 148200 1074
2009-10-02 1014 1041 1000 1009 200000 1009
2009-10-05 1014 1029 989 1000 146500 1000
2009-10-06 1002 1038 1001 1009 116400 1009
2009-10-07 1029 1043 1017 1042 109800 1042
2009-10-08 1024 1034 1017 1025 147700 1025
2009-10-09 1029 1079 1027 1064 175400 1064
2009-10-13 1100 1103 1074 1088 134600 1088
2009-10-14 1093 1093 1050 1055 108200 1055
2009-10-15 1075 1079 1035 1051 144700 1051
2009-10-16 1051 1051 1009 1029 86000 1029
2009-10-19 1013 1026 995 1026 120900 1026
2009-10-20 1046 1050 1014 1030 116200 1030
2009-10-21 1017 1025 1008 1015 111200 1015
2009-10-22 1001 1002 958 989 210300 989
2009-10-23 1008 1010 983 995 125400 995
2009-10-26 985 1004 985 999 78000 999
2009-10-27 985 988 964 978 95000 978
2009-10-28 986 987 940 951 133400 951
2009-10-29 931 931 900 917 228400 917
2009-10-30 937 956 907 929 166400 929
2009-11-02 909 920 903 914 114900 914
2009-11-04 915 926 905 915 98700 915
2009-11-05 915 915 903 911 115600 911
2009-11-06 910 910 874 882 195500 882
2009-11-09 866 873 843 859 301500 859
2009-11-10 889 925 887 905 252500 905
2009-11-11 915 919 881 887 181600 887
2009-11-12 907 907 863 871 91400 871
2009-11-13 863 882 838 851 170900 851
2009-11-16 841 841 803 822 112700 822
2009-11-17 813 819 801 804 142200 804
2009-11-18 810 828 807 815 170900 815
2009-11-19 821 822 795 809 119200 809
2009-11-20 792 810 774 797 223000 797
2009-11-24 817 850 807 826 251700 826
2009-11-25 810 851 788 850 289700 850
2009-11-26 840 866 830 837 141400 837
2009-11-27 812 817 790 796 126300 796
2009-11-30 804 819 794 812 125100 812
2009-12-01 792 825 773 824 181600 824
2009-12-02 814 828 804 823 96300 823
2009-12-03 828 889 828 881 186800 881
2009-12-04 874 886 855 881 106400 881
2009-12-07 961 964 927 938 246000 938
2009-12-08 935 936 906 920 197500 920
2009-12-09 890 897 853 857 329700 857
2009-12-10 848 849 815 825 256700 825
2009-12-11 815 827 813 823 281300 823
2009-12-14 820 822 779 796 365400 796
2009-12-15 760 765 737 751 730300 751
2009-12-16 754 762 742 755 387700 755
2009-12-17 751 772 748 756 182000 756
2009-12-18 755 760 742 748 199400 748
2009-12-21 748 759 746 746 229900 746
2009-12-22 758 791 753 785 364300 785
2009-12-24 785 796 774 788 193600 788
2009-12-25 791 796 775 779 208800 779
2009-12-28 780 792 779 779 91800 779
2009-12-29 779 779 763 768 103800 768
2009-12-30 772 772 755 765 80300 765


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。