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
2003-01-06 1676 1710 1660 1660 25400 553.3
2003-01-07 1685 1709 1671 1672 37300 557.3
2003-01-08 1669 1670 1630 1630 22800 543.3
2003-01-09 1570 1630 1568 1630 23300 543.3
2003-01-10 1601 1625 1601 1625 21500 541.7
2003-01-14 1630 1696 1630 1665 64400 555
2003-01-15 1695 1695 1649 1690 80300 563.3
2003-01-16 1660 1693 1660 1693 41000 564.3
2003-01-17 1710 1759 1700 1741 80300 580.3
2003-01-20 1711 1779 1703 1771 158400 590.3
2003-01-21 1753 1760 1737 1752 73500 584
2003-01-22 1732 1734 1681 1687 114600 562.3
2003-01-23 1686 1755 1682 1755 67400 585
2003-01-24 1735 1750 1720 1731 167500 577
2003-01-27 1748 1748 1701 1709 77400 569.7
2003-01-28 1680 1687 1660 1678 26700 559.3
2003-01-29 1684 1684 1640 1640 58000 546.7
2003-01-30 1670 1675 1627 1644 35900 548
2003-01-31 1620 1635 1611 1614 56700 538
2003-02-03 1584 1625 1584 1616 80500 538.7
2003-02-04 1646 1649 1610 1610 46800 536.7
2003-02-05 1634 1650 1612 1616 63400 538.7
2003-02-06 1636 1636 1615 1616 43600 538.7
2003-02-07 1607 1620 1583 1607 62000 535.7
2003-02-10 1607 1645 1607 1645 64100 548.3
2003-02-12 1675 1707 1647 1707 113100 569
2003-02-13 1730 1731 1650 1682 86500 560.7
2003-02-14 1712 1730 1708 1725 58800 575
2003-02-17 1755 1757 1695 1714 83900 571.3
2003-02-18 1715 1749 1715 1732 85000 577.3
2003-02-19 1735 1764 1721 1731 83000 577
2003-02-20 1760 1760 1726 1740 61300 580
2003-02-21 1740 1745 1710 1716 30900 572
2003-02-24 1686 1739 1686 1731 36500 577
2003-02-25 1701 1740 1693 1739 70300 579.7
2003-02-26 1710 1780 1710 1753 77300 584.3
2003-02-27 1753 1753 1713 1720 51200 573.3
2003-02-28 1730 1766 1730 1730 110000 576.7
2003-03-03 1760 1784 1759 1780 61200 593.3
2003-03-04 1810 1825 1770 1775 93300 591.7
2003-03-05 1745 1778 1728 1776 98100 592
2003-03-06 1750 1770 1735 1751 57300 583.7
2003-03-07 1780 1780 1719 1722 127200 574
2003-03-10 1700 1710 1662 1689 72700 563
2003-03-11 1650 1668 1626 1648 41000 549.3
2003-03-12 1632 1660 1631 1652 88400 550.7
2003-03-13 1656 1670 1641 1654 64700 551.3
2003-03-14 1720 1734 1691 1701 145500 567
2003-03-17 1731 1731 1679 1692 56600 564
2003-03-18 1731 1786 1731 1757 91100 585.7
2003-03-19 1780 1898 1762 1898 207700 632.7
2003-03-20 1868 1915 1844 1879 87200 626.3
2003-03-24 1881 1945 1881 1894 111800 631.3
2003-03-25 1850 1878 1841 1850 73900 616.7
2003-03-26 1900 1900 1850 1865 29200 621.7
2003-03-27 1895 1936 1873 1924 64700 641.3
2003-03-28 1940 1940 1924 1937 69300 645.7
2003-03-31 1895 1920 1868 1868 65600 622.7
2003-04-01 1828 1845 1805 1809 75900 603
2003-04-02 1869 1874 1843 1865 90300 621.7
2003-04-03 1885 1913 1884 1897 169600 632.3
2003-04-04 1870 1913 1870 1910 185100 636.7
2003-04-07 1886 1954 1886 1954 71900 651.3
2003-04-08 1947 1947 1909 1933 76300 644.3
2003-04-09 1930 1931 1890 1897 47600 632.3
2003-04-10 1850 1867 1810 1818 73000 606
2003-04-11 1818 1819 1782 1805 94700 601.7
2003-04-14 1775 1800 1720 1720 62300 573.3
2003-04-15 1780 1850 1764 1769 89700 589.7
2003-04-16 1829 1945 1829 1896 210200 632
2003-04-17 1910 1925 1864 1925 136600 641.7
2003-04-18 1903 1931 1903 1904 73500 634.7
2003-04-21 1876 1915 1826 1890 90100 630
2003-04-22 1920 1920 1841 1843 52500 614.3
2003-04-23 1852 1883 1820 1836 40000 612
2003-04-24 1838 1920 1838 1890 110700 630
2003-04-25 1885 1885 1824 1849 65300 616.3
2003-04-28 1869 1879 1841 1872 92700 624
2003-04-30 1900 2105 1900 2100 377300 700
2003-05-01 2010 2030 1975 1998 208600 666
2003-05-02 2000 2000 1964 1989 76000 663
2003-05-06 2060 2085 2010 2040 188600 680
2003-05-07 2160 2160 2080 2090 485700 696.7
2003-05-08 2120 2200 2100 2190 586301 730
2003-05-09 2150 2170 2070 2090 345300 696.7
2003-05-12 2210 2285 2170 2185 240900 728.3
2003-05-13 2205 2260 2195 2245 239000 748.3
2003-05-14 2245 2300 2230 2255 185900 751.7
2003-05-15 2250 2250 2205 2210 103200 736.7
2003-05-16 2250 2295 2225 2230 116200 743.3
2003-05-19 2230 2230 2170 2180 102300 726.7
2003-05-20 2185 2220 2150 2200 160500 733.3
2003-05-21 2210 2245 2150 2175 159400 725
2003-05-22 2200 2210 2155 2180 99800 726.7
2003-05-23 2200 2210 2180 2200 176600 733.3
2003-05-26 2250 2250 2190 2195 68700 731.7
2003-05-27 2215 2220 2135 2135 109700 711.7
2003-05-28 2175 2215 2160 2160 120100 720
2003-05-29 2200 2210 2165 2200 214000 733.3
2003-05-30 2205 2315 2200 2305 240500 768.3
2003-06-02 2375 2530 2370 2455 317200 818.3
2003-06-03 2485 2485 2440 2455 71600 818.3
2003-06-04 2420 2460 2400 2435 182700 811.7
2003-06-05 2400 2440 2390 2435 235500 811.7
2003-06-06 2360 2410 2350 2375 148100 791.7
2003-06-09 2315 2375 2315 2355 109200 785
2003-06-10 2275 2285 2225 2230 182700 743.3
2003-06-11 2290 2345 2265 2280 206900 760
2003-06-12 2280 2300 2215 2225 137000 741.7
2003-06-13 2225 2250 2210 2245 152400 748.3
2003-06-16 2200 2205 2140 2180 95000 726.7
2003-06-17 2240 2250 2205 2215 96200 738.3
2003-06-18 2240 2245 2175 2195 119700 731.7
2003-06-19 2225 2225 2100 2115 238900 705
2003-06-20 2110 2135 2030 2090 198900 696.7
2003-06-23 2130 2130 2055 2085 119500 695
2003-06-24 2065 2065 1990 2000 148500 666.7
2003-06-25 2050 2050 2000 2010 163200 670
2003-06-26 2050 2075 2050 2050 226800 683.3
2003-06-27 2240 2430 2205 2350 850101 783.3
2003-06-30 2350 2390 2340 2340 166500 780
2003-07-01 2400 2495 2380 2480 257700 826.7
2003-07-02 2520 2550 2455 2485 163400 828.3
2003-07-03 2530 2565 2350 2375 207400 791.7
2003-07-04 2350 2440 2320 2395 79100 798.3
2003-07-07 2420 2510 2380 2480 88400 826.7
2003-07-08 2600 2750 2600 2700 435300 900
2003-07-09 2650 2665 2525 2610 106200 870
2003-07-10 2530 2550 2465 2490 253900 830
2003-07-11 2505 2505 2460 2475 382600 825
2003-07-14 2555 2575 2515 2565 143100 855
2003-07-15 2645 2710 2600 2660 273100 886.7
2003-07-16 2700 2745 2695 2730 350000 910
2003-07-17 2680 2740 2600 2715 227200 905
2003-07-18 2600 2700 2600 2640 215700 880
2003-07-22 2600 2680 2570 2605 168500 868.3
2003-07-23 2685 2725 2645 2700 136900 900
2003-07-24 2725 2785 2725 2770 150800 923.3
2003-07-25 2750 2750 2700 2720 117500 906.7
2003-07-28 2780 2785 2725 2740 73600 913.3
2003-07-29 2775 2785 2750 2770 79300 923.3
2003-07-30 2800 2800 2700 2750 150500 916.7
2003-07-31 2745 2745 2665 2730 106400 910
2003-08-01 2770 2780 2695 2735 116700 911.7
2003-08-04 2775 2785 2560 2605 496700 868.3
2003-08-05 2500 2550 2370 2460 528701 820
2003-08-06 2400 2560 2390 2535 320200 845
2003-08-07 2595 2630 2575 2610 320600 870
2003-08-08 2685 2695 2645 2650 208900 883.3
2003-08-11 2685 2785 2680 2765 262800 921.7
2003-08-12 2770 2800 2725 2785 210300 928.3
2003-08-13 2790 2985 2790 2915 306900 971.7
2003-08-14 2955 2970 2900 2960 158700 986.7
2003-08-15 2965 3060 2960 3010 234100 1003.3
2003-08-18 3080 3120 3060 3060 164000 1020
2003-08-19 3110 3170 3100 3160 156300 1053.3
2003-08-20 3170 3210 3150 3180 178100 1060
2003-08-21 3190 3210 3150 3200 164500 1066.7
2003-08-22 3190 3190 3130 3140 65800 1046.7
2003-08-25 3100 3170 3100 3150 112800 1050
2003-08-26 3110 3200 3110 3170 67200 1056.7
2003-08-27 3120 3160 3070 3080 101300 1026.7
2003-08-28 3140 3310 3140 3230 235100 1076.7
2003-08-29 3240 3290 3220 3290 130200 1096.7
2003-09-01 3290 3380 3290 3350 120500 1116.7
2003-09-02 3290 3370 3270 3340 185700 1113.3
2003-09-03 3440 3440 3320 3330 197600 1110
2003-09-04 3330 3330 3280 3290 80000 1096.7
2003-09-05 3330 3330 3170 3170 131800 1056.7
2003-09-08 3100 3190 3100 3170 147000 1056.7
2003-09-09 3270 3290 3180 3230 158900 1076.7
2003-09-10 3180 3190 3130 3150 131200 1050
2003-09-11 3020 3090 3020 3030 79800 1010
2003-09-12 3050 3100 3050 3080 145700 1026.7
2003-09-16 3100 3120 3060 3060 62600 1020
2003-09-17 3100 3160 3100 3140 87400 1046.7
2003-09-18 3110 3120 3070 3090 103000 1030
2003-09-19 3100 3130 3000 3030 190300 1010
2003-09-22 2980 2980 2805 2835 127300 945
2003-09-24 2860 2930 2760 2765 119800 921.7
2003-09-25 2745 2745 2700 2735 151300 911.7
2003-09-26 2735 2855 2685 2800 174100 933.3
2003-09-29 2800 2800 2710 2760 59400 920
2003-09-30 2790 2860 2780 2840 127700 946.7
2003-10-01 2880 2880 2765 2800 125000 933.3
2003-10-02 2860 2865 2780 2800 168300 933.3
2003-10-03 2815 2820 2780 2790 89000 930
2003-10-06 2910 2925 2875 2900 121200 966.7
2003-10-07 2940 2960 2905 2905 141800 968.3
2003-10-08 2895 2895 2795 2805 110400 935
2003-10-09 2685 2725 2650 2660 255000 886.7
2003-10-10 2700 2765 2660 2725 147000 908.3
2003-10-14 2800 2870 2795 2820 118100 940
2003-10-15 2900 2920 2840 2920 180800 973.3
2003-10-16 2920 2940 2850 2910 106200 970
2003-10-17 2950 3050 2930 2975 123100 991.7
2003-10-20 2955 2960 2860 2910 77400 970
2003-10-21 2950 2970 2835 2835 121600 945
2003-10-22 2890 2890 2825 2825 107900 941.7
2003-10-23 2800 2800 2635 2645 149500 881.7
2003-10-24 2700 2720 2550 2590 145000 863.3
2003-10-27 2550 2640 2550 2600 93200 866.7
2003-10-28 2645 2685 2615 2660 31600 886.7
2003-10-29 2780 2780 2705 2750 114100 916.7
2003-10-30 2790 2860 2760 2830 175100 943.3
2003-10-31 2835 2835 2690 2700 92000 900
2003-11-04 2740 2820 2740 2760 89700 920
2003-11-05 2640 2720 2635 2680 177800 893.3
2003-11-06 2655 2675 2575 2575 136500 858.3
2003-11-07 2575 2660 2570 2605 70600 868.3
2003-11-10 2560 2650 2550 2570 72100 856.7
2003-11-11 2530 2530 2365 2415 116600 805
2003-11-12 2425 2450 2370 2385 107900 795
2003-11-13 2420 2540 2395 2415 113800 805
2003-11-14 2415 2430 2380 2400 114700 800
2003-11-17 2330 2340 2205 2240 86900 746.7
2003-11-18 2200 2265 2185 2240 112900 746.7
2003-11-19 2200 2245 2195 2205 157900 735
2003-11-20 2240 2320 2240 2290 130900 763.3
2003-11-21 2325 2375 2275 2300 214300 766.7
2003-11-25 2365 2430 2360 2365 134700 788.3
2003-11-26 2390 2480 2390 2460 166300 820
2003-11-27 2490 2540 2440 2490 90300 830
2003-11-28 2410 2470 2380 2380 78900 793.3
2003-12-01 2295 2485 2295 2465 82600 821.7
2003-12-02 2470 2520 2440 2460 153300 820
2003-12-03 2420 2510 2420 2500 167000 833.3
2003-12-04 2515 2570 2495 2545 174400 848.3
2003-12-05 2530 2565 2500 2505 161600 835
2003-12-08 2435 2440 2300 2325 225800 775
2003-12-09 2285 2340 2235 2340 249000 780
2003-12-10 2340 2340 2200 2240 134400 746.7
2003-12-11 2280 2300 2250 2255 78200 751.7
2003-12-12 2270 2430 2270 2430 315500 810
2003-12-15 2415 2520 2405 2475 304700 825
2003-12-16 2355 2395 2315 2355 221800 785
2003-12-17 2390 2390 2270 2285 115100 761.7
2003-12-18 2290 2320 2280 2310 62800 770
2003-12-19 2350 2400 2305 2400 217700 800
2003-12-22 2360 2410 2340 2410 164800 803.3
2003-12-24 2440 2485 2430 2465 154900 821.7
2003-12-25 2425 2470 2385 2440 131700 813.3
2003-12-26 2420 2445 2415 2435 50400 811.7
2003-12-29 2450 2500 2450 2490 60900 830
2003-12-30 2550 2550 2515 2530 46200 843.3


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。