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
2004-01-05 2570 2600 2560 2595 32300 865
2004-01-06 2610 2635 2535 2550 155400 850
2004-01-07 2530 2575 2530 2560 146600 853.3
2004-01-08 2520 2710 2520 2700 343900 900
2004-01-09 2740 2950 2730 2905 559701 968.3
2004-01-13 2905 2910 2825 2880 417900 960
2004-01-14 2800 2840 2790 2840 309000 946.7
2004-01-15 2850 2855 2800 2815 197200 938.3
2004-01-16 2775 2825 2750 2780 246200 926.7
2004-01-19 2780 2855 2620 2660 673701 886.7
2004-01-20 2660 2660 2585 2595 519001 865
2004-01-21 2635 2650 2590 2605 277300 868.3
2004-01-22 2620 2620 2520 2525 319800 841.7
2004-01-23 2500 2505 2470 2485 431600 828.3
2004-01-26 2490 2505 2450 2475 243600 825
2004-01-27 2515 2625 2500 2595 540901 865
2004-01-28 2555 2560 2520 2540 404500 846.7
2004-01-29 2540 2565 2515 2555 180400 851.7
2004-01-30 2520 2560 2515 2545 223000 848.3
2004-02-02 2665 2790 2630 2770 1027701 923.3
2004-02-03 2850 2860 2765 2790 621601 930
2004-02-04 2790 2790 2740 2745 745201 915
2004-02-05 2665 2765 2655 2760 295500 920
2004-02-06 2745 2755 2690 2740 100700 913.3
2004-02-09 2775 2810 2745 2780 101200 926.7
2004-02-10 2780 2845 2770 2800 333100 933.3
2004-02-12 2840 2875 2840 2860 307300 953.3
2004-02-13 2840 2860 2820 2840 230100 946.7
2004-02-16 2840 2840 2755 2785 155300 928.3
2004-02-17 2790 2865 2790 2855 379900 951.7
2004-02-18 2895 2895 2810 2835 109900 945
2004-02-19 2840 2910 2840 2860 154700 953.3
2004-02-20 2880 2970 2865 2920 218500 973.3
2004-02-23 2940 3040 2940 3010 283800 1003.3
2004-02-24 2995 2995 2880 2880 139400 960
2004-02-25 2880 2965 2795 2830 182400 943.3
2004-02-26 2840 2895 2825 2895 112600 965
2004-02-27 2920 3020 2900 2975 185600 991.7
2004-03-01 3050 3080 3000 3070 252500 1023.3
2004-03-02 3100 3150 3080 3140 229800 1046.7
2004-03-03 3120 3150 3100 3130 72500 1043.3
2004-03-04 3120 3140 3090 3100 148500 1033.3
2004-03-05 3050 3120 3040 3100 165400 1033.3
2004-03-08 3060 3110 3050 3050 121900 1016.7
2004-03-09 3060 3070 3010 3040 147300 1013.3
2004-03-10 2950 2990 2880 2920 352200 973.3
2004-03-11 2860 2920 2820 2920 125400 973.3
2004-03-12 2800 2940 2800 2915 332200 971.7
2004-03-15 2995 3000 2950 2950 100500 983.3
2004-03-16 2975 2980 2930 2940 125300 980
2004-03-17 2940 2975 2920 2970 85300 990
2004-03-18 2990 2990 2925 2930 82900 976.7
2004-03-19 2955 2995 2930 2980 143600 993.3
2004-03-22 2945 3040 2945 3040 102500 1013.3
2004-03-23 3000 3050 2965 3030 114400 1010
2004-03-24 3040 3110 3040 3100 195800 1033.3
2004-03-25 3110 3250 3110 3220 142000 1073.3
2004-03-26 3230 3350 3230 3320 156100 1106.7
2004-03-29 3350 3400 3330 3380 162700 1126.7
2004-03-30 3330 3350 3220 3250 258100 1083.3
2004-03-31 3210 3290 3160 3240 295800 1080
2004-04-01 3190 3230 3140 3180 274400 1060
2004-04-02 3110 3220 3110 3210 224400 1070
2004-04-05 3320 3400 3290 3370 249000 1123.3
2004-04-06 3440 3460 3340 3450 190600 1150
2004-04-07 3400 3410 3340 3370 163300 1123.3
2004-04-08 3270 3310 3210 3290 174800 1096.7
2004-04-09 3200 3240 3190 3190 187300 1063.3
2004-04-12 3270 3300 3240 3270 135000 1090
2004-04-13 3300 3300 3240 3260 161000 1086.7
2004-04-14 3200 3250 3200 3220 169200 1073.3
2004-04-15 3220 3270 3210 3240 310000 1080
2004-04-16 3200 3280 3200 3260 119100 1086.7
2004-04-19 3270 3270 3190 3210 62600 1070
2004-04-20 3350 3360 3290 3320 332600 1106.7
2004-04-21 3330 3430 3320 3400 413400 1133.3
2004-04-22 3440 3480 3390 3390 347200 1130
2004-04-23 3450 3620 3420 3600 440900 1200
2004-04-26 3600 3640 3530 3600 146800 1200
2004-04-27 3580 3580 3480 3530 100900 1176.7
2004-04-28 3450 3490 3430 3490 282400 1163.3
2004-04-30 3390 3420 3340 3400 218600 1133.3
2004-05-06 3410 3410 3350 3350 75500 1116.7
2004-05-07 3350 3350 3280 3290 59000 1096.7
2004-05-10 3260 3280 3140 3140 160500 1046.7
2004-05-11 3140 3310 3060 3250 190900 1083.3
2004-05-12 3280 3320 3210 3310 116600 1103.3
2004-05-13 3350 3420 3300 3410 284700 1136.7
2004-05-14 3400 3400 3150 3240 213100 1080
2004-05-17 3160 3200 3050 3190 103500 1063.3
2004-05-18 3180 3290 3160 3250 131000 1083.3
2004-05-19 3260 3380 3240 3350 134700 1116.7
2004-05-20 3380 3400 3300 3400 85900 1133.3
2004-05-21 3370 3430 3340 3400 75600 1133.3
2004-05-24 3410 3410 3310 3320 100600 1106.7
2004-05-25 3320 3400 3310 3360 132800 1120
2004-05-26 3400 3510 3390 3480 206300 1160
2004-05-27 3490 3510 3460 3460 82800 1153.3
2004-05-28 3510 3550 3500 3550 69100 1183.3
2004-05-31 3510 3540 3470 3540 52200 1180
2004-06-01 3550 3550 3500 3530 34000 1176.7
2004-06-02 3530 3530 3480 3490 33300 1163.3
2004-06-03 3530 3540 3490 3510 96600 1170
2004-06-04 3510 3540 3510 3540 78700 1180
2004-06-07 3510 3580 3510 3580 85800 1193.3
2004-06-08 3590 3620 3550 3600 112000 1200
2004-06-09 3560 3590 3540 3590 52900 1196.7
2004-06-10 3590 3650 3560 3630 123400 1210
2004-06-11 3680 3730 3660 3660 209600 1220
2004-06-14 3680 3690 3630 3630 34500 1210
2004-06-15 3640 3650 3570 3570 71200 1190
2004-06-16 3660 3670 3620 3630 69900 1210
2004-06-17 3670 3730 3650 3680 190100 1226.7
2004-06-18 3660 3670 3570 3650 72400 1216.7
2004-06-21 3660 3760 3650 3680 71800 1226.7
2004-06-22 3630 3670 3610 3640 70900 1213.3
2004-06-23 3630 3640 3570 3630 111700 1210
2004-06-24 3640 3700 3620 3700 56200 1233.3
2004-06-25 3730 3740 3680 3700 57500 1233.3
2004-06-28 3730 3780 3730 3750 71400 1250
2004-06-29 3670 3760 3660 3760 68800 1253.3
2004-06-30 3750 3770 3710 3770 53900 1256.7
2004-07-01 3750 3770 3680 3740 84300 1246.7
2004-07-02 3720 3720 3510 3700 89400 1233.3
2004-07-05 3730 3730 3620 3620 64600 1206.7
2004-07-06 3640 3690 3600 3660 48600 1220
2004-07-07 3540 3630 3480 3570 89700 1190
2004-07-08 3530 3660 3500 3510 80300 1170
2004-07-09 3510 3520 3470 3510 68800 1170
2004-07-12 3490 3540 3490 3520 52200 1173.3
2004-07-13 3470 3500 3400 3480 130800 1160
2004-07-14 3470 3480 3290 3290 178500 1096.7
2004-07-15 3290 3330 3170 3200 252400 1066.7
2004-07-16 3250 3330 3250 3300 204900 1100
2004-07-20 3300 3300 3220 3230 98200 1076.7
2004-07-21 3260 3320 3240 3290 106800 1096.7
2004-07-22 3190 3230 3150 3220 80400 1073.3
2004-07-23 3270 3270 3150 3170 56400 1056.7
2004-07-26 3150 3150 3100 3100 63600 1033.3
2004-07-27 3130 3140 3010 3050 146100 1016.7
2004-07-28 3100 3210 3080 3190 61700 1063.3
2004-07-29 3200 3200 3030 3140 148400 1046.7
2004-07-30 3240 3340 3240 3320 306800 1106.7
2004-08-02 3370 3480 3320 3410 204100 1136.7
2004-08-03 3360 3440 3310 3390 129200 1130
2004-08-04 3340 3360 3240 3280 143000 1093.3
2004-08-05 3350 3420 3310 3410 111000 1136.7
2004-08-06 3310 3500 3270 3470 215600 1156.7
2004-08-09 3340 3440 3320 3440 120200 1146.7
2004-08-10 3450 3500 3400 3480 83200 1160
2004-08-11 3530 3560 3470 3510 84700 1170
2004-08-12 3460 3530 3440 3470 81900 1156.7
2004-08-13 3390 3450 3350 3440 124500 1146.7
2004-08-16 3400 3420 3310 3410 70100 1136.7
2004-08-17 3420 3430 3350 3390 53200 1130
2004-08-18 3440 3490 3380 3450 95000 1150
2004-08-19 3510 3640 3500 3620 156000 1206.7
2004-08-20 3600 3670 3590 3640 106200 1213.3
2004-08-23 3620 3670 3560 3570 97400 1190
2004-08-24 3590 3670 3540 3650 81300 1216.7
2004-08-25 3650 3680 3610 3670 85200 1223.3
2004-08-26 3690 3690 3640 3670 51300 1223.3
2004-08-27 3700 3700 3590 3620 129500 1206.7
2004-08-30 3650 3680 3560 3560 115500 1186.7
2004-08-31 3540 3650 3510 3570 137900 1190
2004-09-01 3580 3600 3540 3570 64100 1190
2004-09-02 3560 3580 3510 3530 183600 1176.7
2004-09-03 3520 3520 3300 3320 386400 1106.7
2004-09-06 3300 3370 3260 3340 312600 1113.3
2004-09-07 3330 3370 3320 3320 230500 1106.7
2004-09-08 3370 3390 3310 3310 187700 1103.3
2004-09-09 3340 3450 3320 3330 227100 1110
2004-09-10 3390 3420 3360 3370 288700 1123.3
2004-09-13 3420 3590 3410 3560 256600 1186.7
2004-09-14 3600 3630 3520 3580 124600 1193.3
2004-09-15 3630 3630 3420 3460 195700 1153.3
2004-09-16 3470 3520 3430 3460 143700 1153.3
2004-09-17 3560 3580 3440 3440 127200 1146.7
2004-09-21 3440 3560 3440 3540 134600 1180
2004-09-22 3500 3540 3410 3470 91100 1156.7
2004-09-24 3470 3520 3410 3450 75400 1150
2004-09-27 3450 3450 3360 3390 124100 1130
2004-09-28 3290 3390 3260 3360 252800 1120
2004-09-29 3380 3380 3260 3330 224200 1110
2004-09-30 3280 3340 3260 3330 405400 1110
2004-10-01 3330 3380 3300 3380 162500 1126.7
2004-10-04 3410 3510 3410 3460 307600 1153.3
2004-10-05 3490 3550 3450 3520 227500 1173.3
2004-10-06 3520 3550 3500 3550 166900 1183.3
2004-10-07 3600 3600 3470 3510 108100 1170
2004-10-08 3460 3500 3440 3440 72200 1146.7
2004-10-12 3450 3490 3350 3350 331800 1116.7
2004-10-13 3390 3440 3370 3380 101000 1126.7
2004-10-14 3380 3380 3310 3310 161800 1103.3
2004-10-15 3320 3400 3310 3340 237900 1113.3
2004-10-18 3320 3390 3310 3340 135100 1113.3
2004-10-19 3380 3470 3360 3420 232900 1140
2004-10-20 3340 3390 3270 3300 160300 1100
2004-10-21 3350 3390 3280 3380 169600 1126.7
2004-10-22 3370 3380 3310 3350 153700 1116.7
2004-10-25 3300 3370 3240 3320 120200 1106.7
2004-10-26 3400 3440 3350 3390 237800 1130
2004-10-27 3420 3440 3310 3390 165700 1130
2004-10-28 3440 3470 3410 3440 125100 1146.7
2004-10-29 3090 3120 3010 3060 711101 1020
2004-11-01 3060 3060 2905 2935 365600 978.3
2004-11-02 3000 3000 2910 2935 249000 978.3
2004-11-04 2975 2980 2930 2960 266200 986.7
2004-11-05 2950 2965 2800 2825 494400 941.7
2004-11-08 2860 2870 2770 2795 241100 931.7
2004-11-09 2795 2825 2785 2820 306000 940
2004-11-10 2800 2815 2760 2770 411700 923.3
2004-11-11 2770 2775 2730 2735 176200 911.7
2004-11-12 2710 2750 2685 2725 298800 908.3
2004-11-15 2730 2815 2725 2815 295400 938.3
2004-11-16 2820 2820 2750 2760 331400 920
2004-11-17 2765 2770 2705 2705 237900 901.7
2004-11-18 2700 2740 2615 2620 305300 873.3
2004-11-19 2635 2720 2635 2665 336500 888.3
2004-11-22 2620 2625 2530 2570 251300 856.7
2004-11-24 2520 2570 2515 2525 314100 841.7
2004-11-25 2545 2620 2530 2610 235700 870
2004-11-26 2640 2670 2610 2650 556901 883.3
2004-11-29 2730 2765 2690 2755 762301 918.3
2004-11-30 2755 2825 2655 2780 763901 926.7
2004-12-01 2780 2860 2750 2850 811101 950
2004-12-02 2890 3000 2875 3000 791601 1000
2004-12-03 3030 3120 2990 3100 764201 1033.3
2004-12-06 3030 3030 2955 2975 490800 991.7
2004-12-07 2945 2945 2845 2865 686101 955
2004-12-08 2845 2935 2825 2895 374100 965
2004-12-09 2895 2900 2840 2860 254800 953.3
2004-12-10 2900 2935 2860 2915 371200 971.7
2004-12-13 2925 2925 2785 2830 336400 943.3
2004-12-14 2870 2950 2870 2950 328500 983.3
2004-12-15 2925 2925 2875 2925 202300 975
2004-12-16 2885 2965 2885 2950 163700 983.3
2004-12-17 2965 3020 2955 2985 291400 995
2004-12-20 3010 3060 2995 3040 197700 1013.3
2004-12-21 2990 3040 2990 3020 198900 1006.7
2004-12-22 3070 3140 3060 3100 414600 1033.3
2004-12-24 3110 3140 3090 3110 97700 1036.7
2004-12-27 3130 3130 3070 3090 95000 1030
2004-12-28 3080 3230 3070 3170 241500 1056.7
2004-12-29 3190 3190 3120 3130 114900 1043.3
2004-12-30 3150 3170 3140 3150 41000 1050


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。