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
2001-01-04 3300 3340 3200 3200 17600 1066.7
2001-01-05 3150 3190 3080 3130 60400 1043.3
2001-01-09 3120 3120 3000 3060 41600 1020
2001-01-10 3040 3060 2970 3000 41800 1000
2001-01-11 3100 3100 2890 2965 36400 988.3
2001-01-12 2965 3080 2965 3050 33900 1016.7
2001-01-15 3300 3550 3190 3520 142400 1173.3
2001-01-16 3500 3580 3380 3580 101700 1193.3
2001-01-17 3580 3580 3450 3450 101600 1150
2001-01-18 3450 3760 3450 3730 150600 1243.3
2001-01-19 3930 4230 3900 4120 297900 1373.3
2001-01-22 4070 4200 4020 4100 170900 1366.7
2001-01-23 4010 4010 3860 3890 85800 1296.7
2001-01-24 3920 4000 3800 3800 48800 1266.7
2001-01-25 3910 3970 3860 3970 76600 1323.3
2001-01-26 3920 3920 3800 3820 86900 1273.3
2001-01-29 3920 3950 3800 3850 41200 1283.3
2001-01-30 3940 3970 3870 3870 45200 1290
2001-01-31 3970 3970 3850 3860 27800 1286.7
2001-02-01 3810 3900 3800 3830 37000 1276.7
2001-02-02 3870 3950 3850 3880 40000 1293.3
2001-02-05 3850 3850 3730 3820 40700 1273.3
2001-02-06 3700 3800 3650 3710 56900 1236.7
2001-02-07 3610 3750 3610 3700 17000 1233.3
2001-02-08 3610 3660 3590 3590 54000 1196.7
2001-02-09 3600 3720 3570 3700 40400 1233.3
2001-02-13 3600 3700 3590 3680 20900 1226.7
2001-02-14 3730 3730 3590 3600 30500 1200
2001-02-15 3650 3720 3570 3580 36800 1193.3
2001-02-16 3580 3580 3530 3530 26200 1176.7
2001-02-19 3580 3580 3410 3450 35400 1150
2001-02-20 3540 3540 3400 3450 51900 1150
2001-02-21 3370 3390 3300 3360 26100 1120
2001-02-22 3260 3310 3200 3240 57000 1080
2001-02-23 3210 3350 3210 3350 79600 1116.7
2001-02-26 3350 3370 3230 3250 51000 1083.3
2001-02-27 3290 3290 3110 3180 48100 1060
2001-02-28 3090 3150 2960 2990 132500 996.7
2001-03-01 3000 3000 2850 2900 181700 966.7
2001-03-02 2990 3000 2850 2850 108100 950
2001-03-05 2970 3030 2945 2950 88500 983.3
2001-03-06 3000 3140 2980 3140 92600 1046.7
2001-03-07 3200 3250 3050 3200 135300 1066.7
2001-03-08 3100 3100 2980 2990 102200 996.7
2001-03-09 2975 2990 2900 2960 99200 986.7
2001-03-12 2870 2880 2710 2755 117200 918.3
2001-03-13 2600 2765 2550 2615 93200 871.7
2001-03-14 2605 2660 2400 2480 206200 826.7
2001-03-15 2195 2380 2190 2345 310900 781.7
2001-03-16 2425 2560 2400 2490 151500 830
2001-03-19 2475 2570 2400 2425 68100 808.3
2001-03-21 2465 2495 2325 2400 199000 800
2001-03-22 2440 2590 2430 2500 89100 833.3
2001-03-23 2550 2740 2550 2700 106500 900
2001-03-26 2900 3100 2880 3100 276500 1033.3
2001-03-27 3000 3030 2950 2960 104800 986.7
2001-03-28 3050 3090 2910 2915 74200 971.7
2001-03-29 2795 2795 2720 2730 72500 910
2001-03-30 2755 2840 2700 2700 37600 900
2001-04-02 2740 2750 2600 2600 48100 866.7
2001-04-03 2625 2630 2530 2590 59700 863.3
2001-04-04 2535 2580 2510 2550 52800 850
2001-04-05 2570 2700 2570 2630 61400 876.7
2001-04-06 2870 2875 2730 2760 131800 920
2001-04-09 2800 2800 2750 2765 73900 921.7
2001-04-10 2770 2785 2635 2645 71200 881.7
2001-04-11 2685 2720 2665 2720 49100 906.7
2001-04-12 2800 2880 2780 2850 102800 950
2001-04-13 2970 2970 2860 2900 134000 966.7
2001-04-16 2880 2880 2815 2865 79100 955
2001-04-17 2770 2805 2760 2760 104900 920
2001-04-18 2810 2925 2810 2890 87100 963.3
2001-04-19 3050 3070 2980 3040 253400 1013.3
2001-04-20 3060 3070 2850 2900 102100 966.7
2001-04-23 2930 3010 2920 2935 62100 978.3
2001-04-24 2890 3030 2800 2950 101700 983.3
2001-04-25 2950 2950 2855 2920 60400 973.3
2001-04-26 2920 2950 2870 2900 72700 966.7
2001-04-27 2870 2900 2800 2820 84000 940
2001-05-01 2990 3020 2985 3000 196100 1000
2001-05-02 3050 3090 3010 3090 160500 1030
2001-05-07 3110 3110 3030 3100 57100 1033.3
2001-05-08 3050 3100 2990 3100 109600 1033.3
2001-05-09 3100 3110 2980 3030 69600 1010
2001-05-10 3000 3000 2950 2960 47800 986.7
2001-05-11 2900 2925 2815 2825 142600 941.7
2001-05-14 2900 2945 2880 2930 113000 976.7
2001-05-15 2975 3120 2975 3120 168500 1040
2001-05-16 3220 3260 3070 3170 325600 1056.7
2001-05-17 3230 3370 3140 3340 326400 1113.3
2001-05-18 3520 3590 3400 3540 381800 1180
2001-05-21 3440 3500 3370 3370 69600 1123.3
2001-05-22 3620 3800 3610 3700 385300 1233.3
2001-05-23 3700 3710 3600 3700 106900 1233.3
2001-05-24 3630 3650 3570 3610 188000 1203.3
2001-05-25 3660 3750 3650 3670 189600 1223.3
2001-05-28 3700 3780 3650 3680 108200 1226.7
2001-05-29 3660 3700 3660 3700 58900 1233.3
2001-05-30 3520 3550 3390 3450 168000 1150
2001-05-31 3200 3300 3200 3250 204200 1083.3
2001-06-01 3430 3510 3390 3430 114400 1143.3
2001-06-04 3430 3430 3250 3340 33900 1113.3
2001-06-05 3430 3440 3310 3400 45200 1133.3
2001-06-06 3400 3430 3370 3390 25700 1130
2001-06-07 3240 3270 3170 3220 92500 1073.3
2001-06-08 3380 3420 3310 3310 122100 1103.3
2001-06-11 3350 3350 3180 3180 26000 1060
2001-06-12 3130 3150 3020 3020 49700 1006.7
2001-06-13 3020 3170 3020 3090 83500 1030
2001-06-14 3050 3250 3050 3230 119700 1076.7
2001-06-15 3190 3300 3140 3180 120200 1060
2001-06-18 3030 3120 3030 3070 33300 1023.3
2001-06-19 3220 3220 3110 3190 37000 1063.3
2001-06-20 3180 3180 3090 3100 54700 1033.3
2001-06-21 3210 3250 3170 3200 20400 1066.7
2001-06-22 3350 3350 3210 3300 47700 1100
2001-06-25 3290 3350 3260 3300 34700 1100
2001-06-26 3340 3340 3130 3130 37400 1043.3
2001-06-27 3290 3320 3190 3210 31900 1070
2001-06-28 3160 3210 3070 3210 64400 1070
2001-06-29 3310 3440 3300 3330 147100 1110
2001-07-02 3300 3400 3280 3400 68400 1133.3
2001-07-03 3420 3520 3390 3500 103100 1166.7
2001-07-04 3500 3600 3450 3460 134300 1153.3
2001-07-05 3470 3470 3400 3440 59900 1146.7
2001-07-06 3400 3400 3190 3190 70700 1063.3
2001-07-09 3050 3090 2950 3030 151300 1010
2001-07-10 3030 3170 3030 3170 58500 1056.7
2001-07-11 3050 3060 3020 3020 47300 1006.7
2001-07-12 3120 3120 3060 3070 87000 1023.3
2001-07-13 3170 3220 3100 3100 39300 1033.3
2001-07-16 3150 3200 3100 3110 35600 1036.7
2001-07-17 3130 3130 2980 2990 69500 996.7
2001-07-18 3010 3020 2900 2915 67800 971.7
2001-07-19 2885 2940 2880 2895 48300 965
2001-07-23 2880 2880 2805 2855 36100 951.7
2001-07-24 2815 2850 2790 2800 53900 933.3
2001-07-25 2720 2835 2720 2775 73300 925
2001-07-26 2810 2880 2795 2800 49800 933.3
2001-07-27 2840 2840 2710 2800 91100 933.3
2001-07-30 2660 2665 2550 2600 77600 866.7
2001-07-31 2640 2710 2625 2675 94900 891.7
2001-08-01 2700 2760 2700 2720 64300 906.7
2001-08-02 2885 2900 2850 2850 116100 950
2001-08-03 2990 3080 2970 2980 208300 993.3
2001-08-06 2955 2995 2935 2970 37500 990
2001-08-07 2925 2925 2825 2925 65200 975
2001-08-08 2950 2965 2860 2880 34000 960
2001-08-09 2720 2760 2680 2680 101000 893.3
2001-08-10 2690 2735 2635 2650 64000 883.3
2001-08-13 2630 2630 2500 2510 69200 836.7
2001-08-14 2500 2575 2500 2535 173400 845
2001-08-15 2545 2570 2525 2535 69800 845
2001-08-16 2515 2520 2430 2435 80500 811.7
2001-08-17 2400 2425 2260 2315 119100 771.7
2001-08-20 2250 2250 2190 2200 219000 733.3
2001-08-21 2225 2230 2130 2160 217800 720
2001-08-22 2120 2120 2000 2030 249300 676.7
2001-08-23 2080 2130 2065 2075 240100 691.7
2001-08-24 2110 2145 2000 2075 349800 691.7
2001-08-27 2195 2285 2170 2230 103500 743.3
2001-08-28 2195 2230 2125 2230 159500 743.3
2001-08-29 2170 2200 2150 2170 92200 723.3
2001-08-30 2150 2260 2150 2260 89900 753.3
2001-08-31 2260 2300 2200 2250 145900 750
2001-09-03 2250 2285 2170 2185 123300 728.3
2001-09-04 2100 2220 2100 2220 102500 740
2001-09-05 2190 2250 2125 2180 58000 726.7
2001-09-06 2225 2280 2160 2230 118100 743.3
2001-09-07 2190 2250 2130 2210 99200 736.7
2001-09-10 2115 2280 2115 2225 81700 741.7
2001-09-11 2245 2290 2180 2235 51000 745
2001-09-12 2035 2200 2035 2050 96700 683.3
2001-09-13 2100 2195 2035 2100 85800 700
2001-09-14 2100 2140 2045 2140 58000 713.3
2001-09-17 2020 2190 2010 2105 97100 701.7
2001-09-18 2115 2180 2115 2145 25600 715
2001-09-19 2150 2195 2140 2140 53500 713.3
2001-09-20 2100 2170 2090 2130 79400 710
2001-09-21 2060 2115 1980 2115 108300 705
2001-09-25 2155 2160 2020 2040 106000 680
2001-09-26 2000 2030 1945 1999 143900 666.3
2001-09-27 2030 2065 1999 2060 78800 686.7
2001-09-28 2055 2070 2010 2010 75300 670
2001-10-01 2090 2090 2020 2085 28700 695
2001-10-02 2045 2090 2045 2090 24600 696.7
2001-10-03 2135 2155 2115 2120 38500 706.7
2001-10-04 2160 2210 2140 2175 42900 725
2001-10-05 2200 2270 2160 2260 37000 753.3
2001-10-09 2260 2260 2190 2190 23000 730
2001-10-10 2180 2180 2125 2130 14800 710
2001-10-11 2220 2240 2180 2215 31200 738.3
2001-10-12 2295 2320 2205 2255 121100 751.7
2001-10-15 2115 2200 2115 2170 39200 723.3
2001-10-16 2195 2195 2150 2175 19400 725
2001-10-17 2175 2240 2175 2225 334000 741.7
2001-10-18 2230 2230 2180 2210 60200 736.7
2001-10-19 2190 2190 2140 2150 36900 716.7
2001-10-22 2110 2140 2110 2135 79600 711.7
2001-10-23 2215 2240 2160 2220 113200 740
2001-10-24 2260 2425 2255 2355 476600 785
2001-10-25 2350 2370 2310 2310 249300 770
2001-10-26 2310 2370 2225 2225 108900 741.7
2001-10-29 2240 2240 2190 2195 24500 731.7
2001-10-30 2135 2135 2075 2095 51400 698.3
2001-10-31 2060 2065 2000 2020 81400 673.3
2001-11-01 2055 2085 1990 2085 47900 695
2001-11-02 2285 2285 2220 2250 330700 750
2001-11-05 2300 2300 2225 2265 51900 755
2001-11-06 2340 2395 2310 2390 250400 796.7
2001-11-07 2440 2460 2350 2410 346200 803.3
2001-11-08 2380 2440 2350 2415 122000 805
2001-11-09 2430 2440 2370 2410 94800 803.3
2001-11-12 2490 2550 2450 2550 242800 850
2001-11-13 2430 2445 2200 2280 332200 760
2001-11-14 2375 2470 2375 2390 131100 796.7
2001-11-15 2410 2445 2380 2410 66100 803.3
2001-11-16 2410 2600 2405 2575 215000 858.3
2001-11-19 2570 2575 2510 2530 64000 843.3
2001-11-20 2410 2465 2360 2360 60500 786.7
2001-11-21 2320 2385 2310 2355 59300 785
2001-11-22 2320 2425 2320 2400 55500 800
2001-11-26 2430 2475 2395 2440 46100 813.3
2001-11-27 2490 2530 2465 2475 76200 825
2001-11-28 2450 2450 2380 2410 45700 803.3
2001-11-29 2450 2450 2400 2430 52900 810
2001-11-30 2500 2500 2430 2445 35700 815
2001-12-03 2500 2500 2320 2380 73600 793.3
2001-12-04 2300 2305 2235 2240 176800 746.7
2001-12-05 2270 2340 2270 2335 191100 778.3
2001-12-06 2415 2510 2415 2490 352100 830
2001-12-07 2490 2660 2490 2605 354500 868.3
2001-12-10 2645 2645 2565 2605 119400 868.3
2001-12-11 2550 2550 2480 2500 131500 833.3
2001-12-12 2510 2600 2510 2600 83900 866.7
2001-12-13 2625 2630 2465 2540 54900 846.7
2001-12-14 2400 2450 2350 2410 148300 803.3
2001-12-17 2520 2580 2480 2570 283100 856.7
2001-12-18 2610 2620 2565 2600 171800 866.7
2001-12-19 2520 2565 2500 2565 41400 855
2001-12-20 2500 2520 2460 2515 58800 838.3
2001-12-21 2515 2520 2325 2450 178900 816.7
2001-12-25 2410 2420 2365 2420 101700 806.7
2001-12-26 2400 2420 2380 2395 22400 798.3
2001-12-27 2435 2495 2400 2495 35500 831.7
2001-12-28 2545 2585 2535 2575 36400 858.3


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。