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
2000-01-04 4900 5000 4810 4850 7600 1616.7
2000-01-05 4800 4860 4700 4760 29500 1586.7
2000-01-06 4700 4700 4500 4510 33500 1503.3
2000-01-07 4520 4750 4520 4730 23000 1576.7
2000-01-11 4730 4930 4730 4930 27700 1643.3
2000-01-12 4780 4940 4780 4860 21500 1620
2000-01-13 4810 4820 4560 4590 37500 1530
2000-01-14 4600 4700 4300 4610 108700 1536.7
2000-01-17 4600 4850 4600 4750 112800 1583.3
2000-01-18 4750 4760 4650 4740 137300 1580
2000-01-19 4540 4550 4310 4400 67800 1466.7
2000-01-20 4450 4600 4400 4560 32600 1520
2000-01-21 4550 4920 4500 4840 102800 1613.3
2000-01-24 4800 4800 4520 4550 49300 1516.7
2000-01-25 4600 4740 4540 4710 19200 1570
2000-01-26 4560 4610 4500 4500 46200 1500
2000-01-27 4550 4700 4550 4600 44400 1533.3
2000-01-28 4600 4680 4470 4500 75900 1500
2000-01-31 4630 4900 4630 4750 92100 1583.3
2000-02-01 4700 4730 4530 4570 38700 1523.3
2000-02-02 4640 4890 4580 4600 159100 1533.3
2000-02-03 4650 4700 4610 4610 29500 1536.7
2000-02-04 4600 5110 4600 4970 207600 1656.7
2000-02-07 5000 5100 4850 4870 69300 1623.3
2000-02-08 4820 4870 4610 4660 65600 1553.3
2000-02-09 4890 4890 4680 4680 43100 1560
2000-02-10 4730 4770 4690 4750 29200 1583.3
2000-02-14 4550 4630 4500 4500 67600 1500
2000-02-15 4470 4630 4350 4500 78900 1500
2000-02-16 4500 4560 4480 4500 110800 1500
2000-02-17 4490 4650 4350 4350 176600 1450
2000-02-18 4500 4610 4490 4530 56800 1510
2000-02-21 4530 4600 4490 4560 25200 1520
2000-02-22 4520 4570 4410 4570 85700 1523.3
2000-02-23 4550 4840 4500 4840 67300 1613.3
2000-02-24 4800 4950 4760 4850 189800 1616.7
2000-02-25 4860 5080 4800 5000 206800 1666.7
2000-02-28 4850 5000 4830 4970 51400 1656.7
2000-02-29 5100 5470 5050 5470 277000 1823.3
2000-03-01 6070 6070 5540 5670 299400 1890
2000-03-02 5700 5730 5480 5480 88300 1826.7
2000-03-03 5470 5500 5100 5110 42200 1703.3
2000-03-06 5210 5550 5210 5400 47300 1800
2000-03-07 5400 5600 5300 5450 58100 1816.7
2000-03-08 5300 5600 5170 5310 82900 1770
2000-03-09 5510 6000 5510 6000 137400 2000
2000-03-10 5970 5970 5500 5850 138500 1950
2000-03-13 5750 5850 5380 5630 73100 1876.7
2000-03-14 5430 5800 5430 5800 21900 1933.3
2000-03-15 5850 5850 5580 5800 35300 1933.3
2000-03-16 5790 5790 5410 5700 59300 1900
2000-03-17 5600 5700 5360 5530 64700 1843.3
2000-03-21 5230 5240 5100 5150 68300 1716.7
2000-03-22 5140 5210 4980 5170 45100 1723.3
2000-03-23 5250 5250 4980 5100 47300 1700
2000-03-24 5150 5150 4940 5100 73200 1700
2000-03-27 5150 5150 5100 5100 25300 1700
2000-03-28 5100 5240 5100 5100 99200 1700
2000-03-29 5050 5380 5050 5320 116000 1773.3
2000-03-30 5390 5390 5250 5300 56700 1766.7
2000-03-31 5300 5370 5270 5330 48700 1776.7
2000-04-03 5400 5410 5330 5350 69100 1783.3
2000-04-04 5330 5490 5310 5490 57600 1830
2000-04-05 5350 5390 5300 5350 190600 1783.3
2000-04-06 5340 5350 5240 5240 50200 1746.7
2000-04-07 5140 5400 5140 5350 41000 1783.3
2000-04-10 5650 5990 5590 5990 131800 1996.7
2000-04-11 5690 5750 5550 5730 54300 1910
2000-04-12 5730 5780 5360 5750 36700 1916.7
2000-04-13 5500 5590 5500 5580 94900 1860
2000-04-14 5310 5450 5290 5310 34000 1770
2000-04-17 4560 4910 4560 4800 40100 1600
2000-04-18 5000 5250 4950 5250 36600 1750
2000-04-19 5050 5150 4950 5090 61300 1696.7
2000-04-20 5290 5540 5140 5530 67400 1843.3
2000-04-21 5250 5430 5250 5260 17400 1753.3
2000-04-24 5160 5370 5160 5260 217300 1753.3
2000-04-25 5270 5350 5260 5310 104800 1770
2000-04-26 5310 5450 5300 5300 17900 1766.7
2000-04-27 5350 5400 5330 5350 26800 1783.3
2000-04-28 5450 5450 5090 5090 41100 1696.7
2000-05-01 5450 5490 5390 5490 46600 1830
2000-05-02 5480 5490 5340 5390 46200 1796.7
2000-05-08 5490 5490 5130 5130 21000 1710
2000-05-09 5160 5160 4990 5070 44100 1690
2000-05-10 4970 5010 4900 4960 64200 1653.3
2000-05-11 4950 4960 4820 4830 22700 1610
2000-05-12 4860 4990 4810 4850 33700 1616.7
2000-05-15 4920 4990 4850 4850 13300 1616.7
2000-05-16 5000 5200 4880 5160 62600 1720
2000-05-17 5060 5060 4800 4830 47200 1610
2000-05-18 4880 4880 4700 4730 41900 1576.7
2000-05-19 4430 4550 4380 4480 125400 1493.3
2000-05-22 4500 4520 4200 4200 46900 1400
2000-05-23 4250 4350 4250 4320 40600 1440
2000-05-24 4350 4470 4230 4470 24900 1490
2000-05-25 4410 4450 4120 4190 66900 1396.7
2000-05-26 4220 4650 4210 4550 50800 1516.7
2000-05-29 4600 4600 4200 4470 35200 1490
2000-05-30 4430 4460 4200 4240 65700 1413.3
2000-05-31 4300 4400 4200 4250 104000 1416.7
2000-06-01 4350 4380 4210 4220 48200 1406.7
2000-06-02 4250 4440 4250 4400 110300 1466.7
2000-06-05 4590 4600 4250 4400 89500 1466.7
2000-06-06 4410 4480 4250 4390 147700 1463.3
2000-06-07 4290 4440 4250 4410 149300 1470
2000-06-08 4450 4470 4360 4390 61900 1463.3
2000-06-09 4400 4450 4380 4440 90700 1480
2000-06-12 4450 4490 4380 4380 38400 1460
2000-06-13 4420 4440 4290 4300 19300 1433.3
2000-06-14 4400 4400 4260 4330 45200 1443.3
2000-06-15 4290 4340 4200 4220 38800 1406.7
2000-06-16 4370 4370 4220 4230 16300 1410
2000-06-19 4330 4340 4260 4340 19300 1446.7
2000-06-20 4440 4450 4380 4400 72200 1466.7
2000-06-21 4500 4560 4440 4500 80400 1500
2000-06-22 4540 4570 4490 4500 76800 1500
2000-06-23 4520 4520 4310 4310 70800 1436.7
2000-06-26 4450 4450 4350 4360 40700 1453.3
2000-06-27 4490 4820 4480 4800 122400 1600
2000-06-28 4780 4960 4710 4860 188000 1620
2000-06-29 4900 4920 4770 4850 135000 1616.7
2000-06-30 4760 4880 4680 4870 93400 1623.3
2000-07-03 4800 4870 4750 4780 46500 1593.3
2000-07-04 4790 4850 4790 4840 74300 1613.3
2000-07-05 4850 4870 4790 4800 50600 1600
2000-07-06 4640 4690 4600 4610 38100 1536.7
2000-07-07 4660 4750 4600 4660 60300 1553.3
2000-07-10 4700 4740 4640 4660 35400 1553.3
2000-07-11 4670 4800 4620 4690 39000 1563.3
2000-07-12 4690 4740 4600 4700 89800 1566.7
2000-07-13 4600 4600 4480 4500 155500 1500
2000-07-14 4500 4550 4450 4550 72000 1516.7
2000-07-17 4540 4550 4390 4390 61500 1463.3
2000-07-18 4340 4340 4190 4200 210300 1400
2000-07-19 4180 4180 4090 4140 152000 1380
2000-07-21 4210 4260 4140 4230 86800 1410
2000-07-24 4150 4150 4040 4050 72200 1350
2000-07-25 4000 4100 3980 4000 110900 1333.3
2000-07-26 4050 4200 3990 4200 158500 1400
2000-07-27 4100 4100 3920 3990 156800 1330
2000-07-28 3990 3990 3820 3820 108400 1273.3
2000-07-31 3800 3820 3590 3650 162600 1216.7
2000-08-01 3650 3950 3590 3900 346800 1300
2000-08-02 3940 4030 3930 3970 113700 1323.3
2000-08-03 4050 4050 3750 3850 118800 1283.3
2000-08-04 3900 3900 3750 3810 128300 1270
2000-08-07 3860 4020 3860 4020 52100 1340
2000-08-08 4050 4070 3920 4000 82500 1333.3
2000-08-09 3950 3950 3860 3920 153900 1306.7
2000-08-10 4060 4420 4050 4420 520301 1473.3
2000-08-11 4420 4760 4350 4670 655101 1556.7
2000-08-14 4670 4670 4500 4630 187800 1543.3
2000-08-15 4780 4820 4630 4750 227400 1583.3
2000-08-16 4750 4800 4680 4740 105100 1580
2000-08-17 4640 4690 4500 4550 74100 1516.7
2000-08-18 4750 4790 4690 4720 138900 1573.3
2000-08-21 4770 4880 4710 4720 309100 1573.3
2000-08-22 4730 5220 4700 5220 617901 1740
2000-08-23 5800 6080 5700 5800 1493001 1933.3
2000-08-24 5700 5780 5590 5640 348100 1880
2000-08-25 5700 5850 5700 5760 262300 1920
2000-08-28 5800 5980 5710 5850 321900 1950
2000-08-29 5750 5800 5550 5620 219100 1873.3
2000-08-30 5620 5700 5460 5600 151000 1866.7
2000-08-31 5600 5720 5510 5710 146800 1903.3
2000-09-01 5710 5800 5520 5720 147600 1906.7
2000-09-04 5620 5720 5620 5620 96300 1873.3
2000-09-05 5650 5650 5550 5590 110400 1863.3
2000-09-06 5590 5620 5480 5570 131700 1856.7
2000-09-07 5490 5550 5400 5520 73100 1840
2000-09-08 5520 5640 5500 5500 73100 1833.3
2000-09-11 5600 5600 4910 5100 375700 1700
2000-09-12 5200 5380 5160 5300 173900 1766.7
2000-09-13 5350 5430 5300 5320 87000 1773.3
2000-09-14 5330 5370 5260 5280 43800 1760
2000-09-18 5180 5570 5000 5300 166400 1766.7
2000-09-19 5100 5300 4950 5300 91700 1766.7
2000-09-20 5300 5320 5000 5180 166300 1726.7
2000-09-21 5250 5270 5090 5270 124300 1756.7
2000-09-22 4870 4960 4850 4960 136600 1653.3
2000-09-25 4940 4980 4650 4750 131100 1583.3
2000-09-26 4650 4650 4350 4400 200100 1466.7
2000-09-27 4250 4380 4180 4380 166200 1460
2000-09-28 4400 4510 4400 4440 168600 1480
2000-09-29 4590 4730 4550 4600 214600 1533.3
2000-10-02 4650 4650 4450 4600 82600 1533.3
2000-10-03 4550 4580 4400 4500 94900 1500
2000-10-04 4400 4480 4340 4480 95400 1493.3
2000-10-05 4440 4560 4440 4520 64300 1506.7
2000-10-06 4550 4550 4450 4520 48300 1506.7
2000-10-10 4500 4600 4450 4600 60300 1533.3
2000-10-11 4580 4580 4500 4510 69500 1503.3
2000-10-12 4460 4470 4410 4420 32800 1473.3
2000-10-13 4300 4450 4300 4440 30600 1480
2000-10-16 4640 4640 4350 4370 49300 1456.7
2000-10-17 4360 4370 4300 4300 25400 1433.3
2000-10-18 4250 4250 4050 4100 57800 1366.7
2000-10-19 4240 4300 4110 4170 41800 1390
2000-10-20 4470 4520 4400 4520 55300 1506.7
2000-10-23 4550 4650 4410 4410 39600 1470
2000-10-24 4490 4600 4450 4600 25900 1533.3
2000-10-25 4570 4570 4450 4570 54700 1523.3
2000-10-26 4490 4550 4330 4550 51500 1516.7
2000-10-27 4500 4500 4370 4380 32900 1460
2000-10-30 4330 4360 4000 4060 89900 1353.3
2000-10-31 4000 4100 3950 3980 92800 1326.7
2000-11-01 4020 4180 4020 4120 125100 1373.3
2000-11-02 4210 4510 4190 4390 67700 1463.3
2000-11-06 4500 4720 4410 4650 88600 1550
2000-11-07 4750 4850 4600 4770 225000 1590
2000-11-08 4750 4750 4670 4670 186200 1556.7
2000-11-09 4570 4590 4410 4550 47600 1516.7
2000-11-10 4550 4550 4450 4500 18400 1500
2000-11-13 4350 4380 4250 4350 27900 1450
2000-11-14 4210 4330 4210 4260 39800 1420
2000-11-15 4510 4530 4250 4250 47400 1416.7
2000-11-16 4300 4310 4200 4200 37600 1400
2000-11-17 4050 4050 3950 4000 176000 1333.3
2000-11-20 4000 4160 4000 4030 49900 1343.3
2000-11-21 4030 4070 3980 4000 40100 1333.3
2000-11-22 4150 4150 4000 4070 31900 1356.7
2000-11-24 4020 4120 4020 4080 34000 1360
2000-11-27 4210 4350 4200 4330 39600 1443.3
2000-11-28 4300 4300 4100 4200 25500 1400
2000-11-29 4190 4190 4100 4100 29800 1366.7
2000-11-30 4100 4120 4000 4010 92200 1336.7
2000-12-01 3880 4000 3870 3930 174700 1310
2000-12-04 4030 4080 4020 4040 39900 1346.7
2000-12-05 4100 4100 4000 4000 26700 1333.3
2000-12-06 4150 4240 4080 4200 91400 1400
2000-12-07 4200 4200 4080 4150 21800 1383.3
2000-12-08 4000 4130 4000 4020 72300 1340
2000-12-11 4150 4250 4130 4240 73100 1413.3
2000-12-12 4150 4300 4150 4230 132300 1410
2000-12-13 4150 4150 4070 4130 41600 1376.7
2000-12-14 4080 4090 3950 3960 63200 1320
2000-12-15 3930 3950 3810 3830 92600 1276.7
2000-12-18 3700 3770 3650 3740 92200 1246.7
2000-12-19 3740 3740 3580 3580 61400 1193.3
2000-12-20 3380 3520 3350 3500 63800 1166.7
2000-12-21 3240 3250 3020 3070 125300 1023.3
2000-12-22 3200 3350 2980 2985 205000 995
2000-12-25 3130 3130 3030 3040 108700 1013.3
2000-12-26 3100 3100 3010 3090 77700 1030
2000-12-27 3140 3200 3050 3200 53300 1066.7
2000-12-28 3210 3300 3100 3300 67800 1100
2000-12-29 3250 3290 3200 3200 22300 1066.7


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。