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
2002-01-04 2650 2760 2645 2750 94600 916.7
2002-01-07 2700 2745 2680 2715 62000 905
2002-01-08 2715 2730 2600 2635 71000 878.3
2002-01-09 2695 2865 2685 2865 295600 955
2002-01-10 2850 2880 2825 2865 170000 955
2002-01-11 2905 2950 2800 2820 113300 940
2002-01-15 2800 2800 2610 2650 139400 883.3
2002-01-16 2625 2700 2625 2680 149000 893.3
2002-01-17 2700 2845 2690 2745 236000 915
2002-01-18 2865 2885 2830 2860 173900 953.3
2002-01-21 2900 2940 2860 2940 113000 980
2002-01-22 2860 2950 2860 2935 128600 978.3
2002-01-23 2895 2980 2830 2855 220300 951.7
2002-01-24 2935 3030 2915 2970 439300 990
2002-01-25 2970 2980 2630 2930 237800 976.7
2002-01-28 2900 2950 2830 2845 205800 948.3
2002-01-29 2885 3010 2880 2970 193300 990
2002-01-30 2855 2885 2765 2850 190400 950
2002-01-31 2860 2985 2860 2955 278300 985
2002-02-01 3000 3060 2955 2980 309500 993.3
2002-02-04 2940 2970 2820 2860 178900 953.3
2002-02-05 2860 2925 2840 2900 166400 966.7
2002-02-06 2950 3010 2910 3010 198700 1003.3
2002-02-07 3010 3080 2970 2995 233400 998.3
2002-02-08 3000 3060 2990 3030 142300 1010
2002-02-12 3150 3170 3120 3170 105900 1056.7
2002-02-13 3180 3190 3100 3140 204500 1046.7
2002-02-14 3200 3260 3190 3220 159300 1073.3
2002-02-15 3130 3200 3100 3180 170000 1060
2002-02-18 3280 3370 3260 3350 276600 1116.7
2002-02-19 3300 3300 3140 3190 157200 1063.3
2002-02-20 3090 3200 3050 3170 151200 1056.7
2002-02-21 3260 3370 3220 3370 178800 1123.3
2002-02-22 3300 3380 3240 3350 125500 1116.7
2002-02-25 3300 3340 3200 3220 48700 1073.3
2002-02-26 3350 3360 3260 3310 71000 1103.3
2002-02-27 3330 3370 3310 3350 127300 1116.7
2002-02-28 3500 3530 3280 3370 339300 1123.3
2002-03-01 3400 3490 3380 3460 193200 1153.3
2002-03-04 3500 3600 3490 3590 256500 1196.7
2002-03-05 3600 3630 3300 3300 202200 1100
2002-03-06 3400 3560 3290 3330 229100 1110
2002-03-07 3500 3620 3410 3610 272200 1203.3
2002-03-08 3660 3660 3510 3600 230800 1200
2002-03-11 3550 3600 3450 3470 102000 1156.7
2002-03-12 3420 3450 3320 3320 188500 1106.7
2002-03-13 3320 3350 3150 3160 304100 1053.3
2002-03-14 3210 3300 3160 3200 150000 1066.7
2002-03-15 3320 3400 3300 3340 160400 1113.3
2002-03-18 3440 3440 3300 3300 94700 1100
2002-03-19 3400 3470 3360 3470 109200 1156.7
2002-03-20 3500 3550 3490 3530 199900 1176.7
2002-03-22 3400 3450 3380 3390 58000 1130
2002-03-25 3390 3390 3300 3350 72700 1116.7
2002-03-26 3360 3360 3280 3290 80500 1096.7
2002-03-27 3290 3340 3290 3320 74900 1106.7
2002-03-28 3420 3500 3370 3500 121500 1166.7
2002-03-29 3500 3510 3380 3400 100000 1133.3
2002-04-01 3500 3500 3310 3310 82900 1103.3
2002-04-02 3310 3410 3310 3380 71800 1126.7
2002-04-03 3310 3540 3310 3540 144900 1180
2002-04-04 3500 3590 3450 3580 131600 1193.3
2002-04-05 3600 3600 3490 3560 119400 1186.7
2002-04-08 3540 3560 3500 3560 68400 1186.7
2002-04-09 3410 3490 3350 3390 97900 1130
2002-04-10 3340 3410 3340 3390 82700 1130
2002-04-11 3400 3470 3390 3410 87000 1136.7
2002-04-12 3330 3360 3250 3300 144600 1100
2002-04-15 3250 3390 3240 3390 55800 1130
2002-04-16 3400 3430 3330 3420 82200 1140
2002-04-17 3500 3540 3430 3470 95900 1156.7
2002-04-18 3470 3510 3400 3480 199000 1160
2002-04-19 3430 3450 3380 3440 131700 1146.7
2002-04-22 3500 3530 3450 3480 121500 1160
2002-04-23 3530 3540 3490 3540 82300 1180
2002-04-24 3540 3590 3500 3590 148100 1196.7
2002-04-25 3580 3590 3500 3550 88000 1183.3
2002-04-26 3650 3700 3570 3600 366900 1200
2002-04-30 3600 3600 3470 3490 65700 1163.3
2002-05-01 3440 3530 3440 3490 36200 1163.3
2002-05-02 3450 3500 3400 3440 59500 1146.7
2002-05-07 3400 3400 3150 3220 208400 1073.3
2002-05-08 3200 3280 3170 3190 221000 1063.3
2002-05-09 3290 3340 3270 3320 92300 1106.7
2002-05-10 3340 3410 3320 3410 121200 1136.7
2002-05-13 3400 3400 3240 3270 90400 1090
2002-05-14 3370 3370 3240 3250 147600 1083.3
2002-05-15 3300 3320 3230 3250 185300 1083.3
2002-05-16 3290 3320 3250 3300 126400 1100
2002-05-17 3250 3280 3180 3180 295800 1060
2002-05-20 3180 3190 3070 3110 301000 1036.7
2002-05-21 3110 3110 3010 3090 196300 1030
2002-05-22 3090 3160 3060 3110 243500 1036.7
2002-05-23 3110 3130 2995 3000 260200 1000
2002-05-24 3020 3040 2950 2965 162700 988.3
2002-05-27 2965 3010 2960 2980 155100 993.3
2002-05-28 3000 3000 2965 2970 75400 990
2002-05-29 2970 2970 2945 2965 105400 988.3
2002-05-30 2945 2945 2835 2885 161100 961.7
2002-05-31 2905 2905 2870 2870 103500 956.7
2002-06-03 2930 2965 2900 2955 156600 985
2002-06-04 2950 2955 2840 2845 143200 948.3
2002-06-05 2885 2885 2850 2850 81700 950
2002-06-06 2900 2905 2850 2855 91100 951.7
2002-06-07 2800 2810 2735 2775 225500 925
2002-06-10 2775 2815 2775 2795 149600 931.7
2002-06-11 2875 2880 2835 2865 119300 955
2002-06-12 2825 2830 2800 2800 64200 933.3
2002-06-13 2850 2850 2790 2790 118300 930
2002-06-14 2840 2870 2830 2850 226200 950
2002-06-17 2800 2825 2730 2800 79400 933.3
2002-06-18 2880 2950 2860 2930 179300 976.7
2002-06-19 2930 2930 2760 2760 171900 920
2002-06-20 2720 2865 2685 2855 105000 951.7
2002-06-21 2760 2800 2730 2740 86100 913.3
2002-06-24 2650 2800 2650 2800 100700 933.3
2002-06-25 2800 2860 2790 2820 138500 940
2002-06-26 2720 2765 2690 2710 97800 903.3
2002-06-27 2710 2780 2690 2690 116100 896.7
2002-06-28 2700 2770 2700 2725 227700 908.3
2002-07-01 2700 2740 2655 2665 209100 888.3
2002-07-02 2625 2640 2575 2625 138900 875
2002-07-03 2625 2685 2590 2665 88800 888.3
2002-07-04 2740 2740 2585 2600 117000 866.7
2002-07-05 2585 2640 2585 2615 104900 871.7
2002-07-08 2695 2700 2640 2690 97100 896.7
2002-07-09 2610 2670 2600 2670 124800 890
2002-07-10 2620 2625 2585 2585 107000 861.7
2002-07-11 2575 2580 2545 2550 72800 850
2002-07-12 2555 2595 2530 2535 82600 845
2002-07-15 2505 2515 2450 2475 122700 825
2002-07-16 2420 2510 2420 2460 105800 820
2002-07-17 2440 2480 2400 2480 93500 826.7
2002-07-18 2500 2665 2485 2665 169200 888.3
2002-07-19 2550 2550 2455 2470 110200 823.3
2002-07-22 2390 2460 2375 2380 125400 793.3
2002-07-23 2370 2385 2300 2370 224100 790
2002-07-24 2380 2380 2305 2310 51300 770
2002-07-25 2355 2400 2300 2300 109400 766.7
2002-07-26 2300 2300 2130 2165 123500 721.7
2002-07-29 2205 2250 2175 2180 164500 726.7
2002-07-30 2310 2330 2280 2330 83100 776.7
2002-07-31 2310 2350 2255 2350 63800 783.3
2002-08-01 2255 2295 2125 2165 203000 721.7
2002-08-02 2100 2110 2060 2060 205800 686.7
2002-08-05 2010 2060 1991 2000 191600 666.7
2002-08-06 2005 2070 1995 2060 299200 686.7
2002-08-07 2140 2265 2140 2220 353700 740
2002-08-08 2260 2310 2130 2155 267200 718.3
2002-08-09 2275 2275 2195 2230 105800 743.3
2002-08-12 2190 2290 2180 2290 79700 763.3
2002-08-13 2170 2235 2170 2205 69300 735
2002-08-14 2185 2220 2180 2220 80400 740
2002-08-15 2235 2270 2195 2220 104700 740
2002-08-16 2180 2230 2170 2210 134000 736.7
2002-08-19 2250 2250 2170 2180 98600 726.7
2002-08-20 2220 2220 2165 2190 146300 730
2002-08-21 2200 2260 2190 2250 72700 750
2002-08-22 2250 2340 2220 2320 76700 773.3
2002-08-23 2300 2360 2300 2330 92700 776.7
2002-08-26 2320 2340 2230 2250 187900 750
2002-08-27 2290 2290 2230 2230 64800 743.3
2002-08-28 2200 2210 2130 2145 113700 715
2002-08-29 2085 2125 2060 2070 104400 690
2002-08-30 2090 2090 2045 2085 82900 695
2002-09-02 2085 2085 2035 2035 56100 678.3
2002-09-03 2000 2005 1986 1986 260100 662
2002-09-04 1980 1986 1950 1963 144200 654.3
2002-09-05 2000 2040 1995 2015 103900 671.7
2002-09-06 1915 1970 1915 1965 112400 655
2002-09-09 1995 2060 1995 2025 113700 675
2002-09-10 2035 2045 1990 1994 198000 664.7
2002-09-11 1990 2070 1990 2065 87000 688.3
2002-09-12 2085 2085 2000 2050 71800 683.3
2002-09-13 1970 1980 1944 1957 267000 652.3
2002-09-17 1960 2055 1960 2050 79400 683.3
2002-09-18 2010 2025 1972 2020 79200 673.3
2002-09-19 2055 2095 2000 2010 44500 670
2002-09-20 1950 2035 1950 1999 81700 666.3
2002-09-24 1969 1980 1900 1980 113200 660
2002-09-25 1910 1970 1910 1955 66100 651.7
2002-09-26 1980 2000 1955 1955 46600 651.7
2002-09-27 2000 2030 1982 2020 57700 673.3
2002-09-30 2000 2020 1980 1990 51700 663.3
2002-10-01 1960 1970 1945 1964 37600 654.7
2002-10-02 1978 2010 1918 1918 38600 639.3
2002-10-03 1906 1919 1860 1868 118200 622.7
2002-10-04 1780 1838 1760 1815 104400 605
2002-10-07 1725 1740 1705 1710 142300 570
2002-10-08 1709 1750 1670 1688 106400 562.7
2002-10-09 1688 1688 1620 1644 75700 548
2002-10-10 1643 1643 1525 1591 94800 530.3
2002-10-11 1611 1741 1611 1720 149500 573.3
2002-10-15 1750 1790 1750 1785 73700 595
2002-10-16 1785 1804 1729 1729 141200 576.3
2002-10-17 1712 1732 1700 1702 87800 567.3
2002-10-18 1737 1762 1737 1752 92400 584
2002-10-21 1812 1812 1731 1734 43400 578
2002-10-22 1749 1749 1679 1679 47900 559.7
2002-10-23 1679 1738 1657 1724 98400 574.7
2002-10-24 1724 1726 1655 1675 46100 558.3
2002-10-25 1622 1679 1622 1669 85200 556.3
2002-10-28 1699 1699 1658 1668 67100 556
2002-10-29 1659 1691 1658 1658 108200 552.7
2002-10-30 1650 1695 1650 1682 66300 560.7
2002-10-31 1660 1716 1636 1636 55800 545.3
2002-11-01 1635 1666 1600 1607 84600 535.7
2002-11-05 1667 1738 1640 1710 194700 570
2002-11-06 1722 1771 1722 1756 350200 585.3
2002-11-07 1751 1760 1737 1756 102100 585.3
2002-11-08 1750 1750 1690 1698 153900 566
2002-11-11 1639 1670 1605 1605 75300 535
2002-11-12 1587 1649 1570 1583 68700 527.7
2002-11-13 1586 1590 1471 1481 147000 493.7
2002-11-14 1501 1512 1435 1435 166500 478.3
2002-11-15 1467 1580 1467 1575 193100 525
2002-11-18 1600 1601 1515 1516 74100 505.3
2002-11-19 1486 1504 1480 1498 62300 499.3
2002-11-20 1520 1542 1510 1541 118900 513.7
2002-11-21 1525 1608 1525 1608 216600 536
2002-11-22 1670 1670 1611 1657 123700 552.3
2002-11-25 1660 1720 1660 1720 197100 573.3
2002-11-26 1721 1721 1682 1692 128000 564
2002-11-27 1680 1720 1670 1710 106000 570
2002-11-28 1740 1817 1740 1802 156500 600.7
2002-11-29 1810 1904 1780 1890 107800 630
2002-12-02 1920 1920 1848 1850 198700 616.7
2002-12-03 1880 1931 1879 1881 112400 627
2002-12-04 1820 1820 1774 1792 92900 597.3
2002-12-05 1780 1790 1746 1777 109100 592.3
2002-12-06 1750 1807 1750 1800 166000 600
2002-12-09 1771 1800 1753 1765 49800 588.3
2002-12-10 1795 1795 1735 1745 49000 581.7
2002-12-11 1750 1755 1725 1725 81800 575
2002-12-12 1720 1720 1690 1692 56300 564
2002-12-13 1662 1692 1634 1647 147500 549
2002-12-16 1560 1607 1560 1588 24600 529.3
2002-12-17 1605 1645 1601 1611 47400 537
2002-12-18 1600 1600 1567 1575 40600 525
2002-12-19 1550 1619 1536 1619 32400 539.7
2002-12-20 1604 1604 1584 1590 93300 530
2002-12-24 1590 1630 1589 1608 84400 536
2002-12-25 1610 1650 1610 1617 22200 539
2002-12-26 1639 1660 1616 1655 25200 551.7
2002-12-27 1685 1685 1653 1669 34600 556.3
2002-12-30 1670 1673 1640 1667 27300 555.7


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。