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
2005-01-04 3120 3170 3030 3150 75100 1050
2005-01-05 3110 3150 3080 3120 109100 1040
2005-01-06 3100 3140 3100 3110 74300 1036.7
2005-01-07 3100 3100 2995 3000 287600 1000
2005-01-11 3130 3160 3050 3120 274200 1040
2005-01-12 3220 3270 3180 3260 790401 1086.7
2005-01-13 3310 3430 3240 3380 1150501 1126.7
2005-01-14 3360 3400 3320 3390 414300 1130
2005-01-17 3430 3570 3370 3510 751701 1170
2005-01-18 3520 3520 3450 3480 138700 1160
2005-01-19 3480 3480 3380 3400 259900 1133.3
2005-01-20 3320 3370 3300 3320 264200 1106.7
2005-01-21 3330 3330 3270 3290 141700 1096.7
2005-01-24 3300 3410 3260 3390 213500 1130
2005-01-25 3340 3370 3290 3350 156400 1116.7
2005-01-26 3340 3460 3340 3460 294100 1153.3
2005-01-27 3490 3520 3430 3520 263000 1173.3
2005-01-28 3430 3440 3340 3440 191100 1146.7
2005-01-31 3470 3510 3440 3510 201900 1170
2005-02-01 3510 3530 3440 3530 151700 1176.7
2005-02-02 3530 3540 3500 3540 153300 1180
2005-02-03 3530 3600 3530 3600 223000 1200
2005-02-04 3580 3580 3510 3560 114000 1186.7
2005-02-07 3570 3670 3520 3660 119200 1220
2005-02-08 3650 3650 3530 3620 161800 1206.7
2005-02-09 3650 3680 3620 3680 132200 1226.7
2005-02-10 3680 3710 3630 3690 155800 1230
2005-02-14 3690 3750 3650 3730 144500 1243.3
2005-02-15 3630 3650 3570 3590 339900 1196.7
2005-02-16 3540 3600 3520 3560 137800 1186.7
2005-02-17 3570 3590 3510 3570 140100 1190
2005-02-18 3520 3530 3480 3520 183200 1173.3
2005-02-21 3470 3470 3430 3440 309100 1146.7
2005-02-22 3430 3470 3390 3450 202900 1150
2005-02-23 3460 3520 3420 3510 230200 1170
2005-02-24 3510 3530 3450 3480 154800 1160
2005-02-25 3530 3670 3520 3570 335300 1190
2005-02-28 3670 3710 3640 3680 334400 1226.7
2005-03-01 3670 3690 3630 3670 147000 1223.3
2005-03-02 3700 3720 3620 3630 157000 1210
2005-03-03 3640 3670 3610 3650 83100 1216.7
2005-03-04 3620 3640 3580 3600 134900 1200
2005-03-07 3600 3670 3600 3660 123200 1220
2005-03-08 3610 3630 3550 3560 136900 1186.7
2005-03-09 3490 3600 3490 3580 213500 1193.3
2005-03-10 3530 3570 3440 3500 255000 1166.7
2005-03-11 3600 3600 3560 3580 221700 1193.3
2005-03-14 3530 3550 3460 3500 226200 1166.7
2005-03-15 3550 3590 3520 3560 173900 1186.7
2005-03-16 3560 3560 3500 3520 126900 1173.3
2005-03-17 3520 3570 3520 3540 118500 1180
2005-03-18 3490 3540 3490 3530 111600 1176.7
2005-03-22 3550 3560 3490 3500 100400 1166.7
2005-03-23 3510 3540 3470 3530 157000 1176.7
2005-03-24 3520 3550 3460 3470 129300 1156.7
2005-03-25 3480 3550 3460 3520 146200 1173.3
2005-03-28 3550 3570 3520 3540 134000 1180
2005-03-29 3560 3560 3480 3500 88000 1166.7
2005-03-30 3460 3530 3450 3490 74500 1163.3
2005-03-31 3560 3610 3520 3580 170400 1193.3
2005-04-01 3590 3590 3520 3560 82000 1186.7
2005-04-04 3610 3610 3570 3600 140500 1200
2005-04-05 3640 3710 3630 3690 251600 1230
2005-04-06 3680 3720 3640 3700 146200 1233.3
2005-04-07 3700 3780 3690 3770 208600 1256.7
2005-04-08 3820 3870 3770 3860 326700 1286.7
2005-04-11 3870 3910 3850 3870 301200 1290
2005-04-12 3800 3870 3770 3830 241600 1276.7
2005-04-13 3800 3830 3750 3760 128700 1253.3
2005-04-14 3730 3750 3710 3740 134200 1246.7
2005-04-15 3730 3740 3630 3670 189900 1223.3
2005-04-18 3560 3590 3490 3520 148500 1173.3
2005-04-19 3620 3660 3570 3600 153300 1200
2005-04-20 3750 3910 3740 3850 377700 1283.3
2005-04-21 3790 3790 3700 3730 301400 1243.3
2005-04-22 3830 3830 3760 3800 105900 1266.7
2005-04-25 3750 3790 3740 3740 76300 1246.7
2005-04-26 3770 3770 3740 3760 59400 1253.3
2005-04-27 3730 3760 3700 3730 70800 1243.3
2005-04-28 3630 3640 3590 3630 298000 1210
2005-05-02 3680 3760 3660 3760 89800 1253.3
2005-05-06 3820 3830 3760 3810 165600 1270
2005-05-09 3850 3870 3730 3780 234300 1260
2005-05-10 3840 3950 3760 3770 396800 1256.7
2005-05-11 3800 3880 3770 3810 228800 1270
2005-05-12 3850 3870 3800 3810 272300 1270
2005-05-13 3800 3840 3700 3720 271900 1240
2005-05-16 3740 3830 3730 3790 108200 1263.3
2005-05-17 3810 3830 3730 3740 93500 1246.7
2005-05-18 3750 3770 3720 3740 103400 1246.7
2005-05-19 3760 3880 3760 3870 315500 1290
2005-05-20 3830 3940 3830 3910 230700 1303.3
2005-05-23 3910 3930 3820 3930 204500 1310
2005-05-24 3930 3970 3870 3950 159100 1316.7
2005-05-25 3960 4030 3910 3910 198800 1303.3
2005-05-26 3960 4120 3920 4100 453800 1366.7
2005-05-27 4150 4220 4120 4220 295200 1406.7
2005-05-30 4290 4340 4200 4260 390400 1420
2005-05-31 4220 4250 4180 4240 159200 1413.3
2005-06-01 4190 4320 4180 4280 143900 1426.7
2005-06-02 4320 4380 4300 4330 270800 1443.3
2005-06-03 4360 4460 4340 4410 229800 1470
2005-06-06 4360 4410 4340 4370 238200 1456.7
2005-06-07 4400 4400 4260 4300 226500 1433.3
2005-06-08 4310 4360 4300 4330 174400 1443.3
2005-06-09 4290 4310 4230 4260 200600 1420
2005-06-10 4250 4270 4220 4260 342200 1420
2005-06-13 4160 4200 4050 4060 642501 1353.3
2005-06-14 4090 4150 4030 4050 325100 1350
2005-06-15 4010 4140 4010 4140 222800 1380
2005-06-16 4190 4240 4170 4180 288500 1393.3
2005-06-17 4240 4300 4220 4280 309100 1426.7
2005-06-20 4280 4280 4210 4230 113200 1410
2005-06-21 4180 4220 4160 4200 122400 1400
2005-06-22 4190 4300 4160 4300 184200 1433.3
2005-06-23 4260 4320 4240 4290 204800 1430
2005-06-24 4250 4350 4250 4320 159500 1440
2005-06-27 4300 4300 4220 4220 71300 1406.7
2005-06-28 4200 4280 4130 4270 222200 1423.3
2005-06-29 4300 4390 4280 4360 219000 1453.3
2005-06-30 4380 4380 4330 4350 94600 1450
2005-07-01 4310 4350 4300 4330 101300 1443.3
2005-07-04 4380 4400 4340 4400 137800 1466.7
2005-07-05 4410 4440 4410 4410 133600 1470
2005-07-06 4410 4450 4360 4370 85700 1456.7
2005-07-07 4370 4450 4370 4420 252800 1473.3
2005-07-08 4410 4410 4290 4290 165600 1430
2005-07-11 4290 4360 4280 4320 222300 1440
2005-07-12 4370 4440 4370 4430 189100 1476.7
2005-07-13 4440 4490 4420 4490 196100 1496.7
2005-07-14 4460 4560 4460 4550 153200 1516.7
2005-07-15 4590 4610 4570 4610 130400 1536.7
2005-07-19 4650 4720 4650 4720 308700 1573.3
2005-07-20 4730 4730 4660 4690 114000 1563.3
2005-07-21 4740 4870 4730 4780 341100 1593.3
2005-07-22 4710 4750 4700 4720 119700 1573.3
2005-07-25 4770 4830 4760 4810 182700 1603.3
2005-07-26 4760 4780 4700 4720 162800 1573.3
2005-07-27 4640 4740 4640 4740 140000 1580
2005-07-28 4750 4770 4730 4730 98900 1576.7
2005-07-29 4680 4770 4680 4720 113000 1573.3
2005-08-01 4920 5220 4910 5220 723301 1740
2005-08-02 5300 5380 5280 5310 451100 1770
2005-08-03 5350 5420 5340 5350 345400 1783.3
2005-08-04 5400 5920 5400 5800 1157201 1933.3
2005-08-05 5740 5870 5660 5760 1068701 1920
2005-08-08 5710 5970 5700 5950 740801 1983.3
2005-08-09 5900 5950 5850 5870 296200 1956.7
2005-08-10 5870 5910 5730 5730 513001 1910
2005-08-11 5690 5700 5600 5650 487400 1883.3
2005-08-12 5600 5640 5520 5560 253100 1853.3
2005-08-15 5580 5770 5530 5560 349500 1853.3
2005-08-16 5550 5620 5500 5610 293900 1870
2005-08-17 5590 5790 5560 5710 338900 1903.3
2005-08-18 5780 5850 5730 5810 299900 1936.7
2005-08-19 5900 6170 5850 6150 896301 2050
2005-08-22 6160 6270 6100 6140 539201 2046.7
2005-08-23 6210 6240 6150 6170 245500 2056.7
2005-08-24 6130 6340 6120 6250 304700 2083.3
2005-08-25 6210 6240 6120 6160 202000 2053.3
2005-08-26 6140 6190 6060 6120 353600 2040
2005-08-29 6140 6170 6030 6030 189700 2010
2005-08-30 6110 6230 6100 6180 169100 2060
2005-08-31 6180 6180 6080 6130 174200 2043.3
2005-09-01 6140 6200 6030 6040 320800 2013.3
2005-09-02 6040 6050 5980 5990 276500 1996.7
2005-09-05 5990 6090 5930 6070 245200 2023.3
2005-09-06 6070 6210 6050 6180 243400 2060
2005-09-07 6280 6320 6210 6300 407200 2100
2005-09-08 6300 6300 5950 6110 490600 2036.7
2005-09-09 6150 6210 6020 6190 351000 2063.3
2005-09-12 6250 6250 6060 6130 257600 2043.3
2005-09-13 6200 6240 6170 6210 161200 2070
2005-09-14 6220 6290 6160 6220 176100 2073.3
2005-09-15 6180 6260 6140 6250 185700 2083.3
2005-09-16 6250 6250 6120 6190 151600 2063.3
2005-09-20 6240 6280 6150 6240 95600 2080
2005-09-21 6300 6440 6220 6440 314400 2146.7
2005-09-22 6440 6460 6240 6280 196100 2093.3
2005-09-26 6310 6520 6310 6410 205600 2136.7
2005-09-27 6380 6470 6380 6390 107400 2130
2005-09-28 6320 6460 6280 6450 168000 2150
2005-09-29 6450 6460 6250 6420 207100 2140
2005-09-30 6410 6430 6280 6430 184500 2143.3
2005-10-03 6490 6730 6450 6660 362400 2220
2005-10-04 6730 7180 6690 7150 613901 2383.3
2005-10-05 7090 7100 6950 6990 323300 2330
2005-10-06 6790 6880 6740 6740 308000 2246.7
2005-10-07 6650 6740 6560 6690 263600 2230
2005-10-11 6610 6840 6600 6840 202100 2280
2005-10-12 6920 7080 6800 6830 262300 2276.7
2005-10-13 6730 6830 6620 6780 323500 2260
2005-10-14 6980 7400 6850 7280 772201 2426.7
2005-10-17 7450 7670 7390 7530 476100 2510
2005-10-18 7530 7530 7070 7170 515901 2390
2005-10-19 7270 7510 7140 7360 488900 2453.3
2005-10-20 7500 7580 7440 7520 273700 2506.7
2005-10-21 7320 7520 7180 7460 351900 2486.7
2005-10-24 7460 7460 7250 7290 137200 2430
2005-10-25 7340 7600 7330 7510 236100 2503.3
2005-10-26 7550 7780 7510 7700 295900 2566.7
2005-10-27 7790 7900 7680 7740 226900 2580
2005-10-28 7700 7910 7650 7790 234900 2596.7
2005-10-31 7490 7590 7120 7210 935501 2403.3
2005-11-01 7190 7280 7080 7200 388100 2400
2005-11-02 7120 7400 7120 7180 452900 2393.3
2005-11-04 7250 7400 7230 7360 347800 2453.3
2005-11-07 7760 7840 7560 7690 579101 2563.3
2005-11-08 7900 8130 7730 8040 661501 2680
2005-11-09 7890 8090 7770 8000 282300 2666.7
2005-11-10 8100 8190 7900 7980 185700 2660
2005-11-11 7910 8170 7910 8150 243000 2716.7
2005-11-14 8190 8400 8190 8250 307500 2750
2005-11-15 8240 8280 8060 8200 190600 2733.3
2005-11-16 8200 8230 7970 8190 149500 2730
2005-11-17 8150 8600 8150 8570 305200 2856.7
2005-11-18 8600 8830 8580 8780 299600 2926.7
2005-11-21 8780 8890 8670 8680 180100 2893.3
2005-11-22 8780 8950 8750 8850 309000 2950
2005-11-24 8990 9470 8950 9360 438400 3120
2005-11-25 9200 9210 8950 9090 280500 3030
2005-11-28 9220 9680 9170 9650 269900 3216.7
2005-11-29 9640 9650 9400 9470 287100 3156.7
2005-11-30 9500 9580 9200 9200 218500 3066.7
2005-12-01 9230 9340 9000 9300 313900 3100
2005-12-02 9500 9500 9360 9470 199600 3156.7
2005-12-05 9600 9850 9480 9800 271000 3266.7
2005-12-06 9770 9770 9370 9370 246700 3123.3
2005-12-07 9330 9480 9210 9270 215700 3090
2005-12-08 9170 9270 9090 9210 205700 3070
2005-12-09 9060 9340 9020 9260 277900 3086.7
2005-12-12 9230 9380 9230 9260 217300 3086.7
2005-12-13 9330 9440 9250 9410 137400 3136.7
2005-12-14 9340 9450 9100 9230 134500 3076.7
2005-12-15 8950 9180 8810 8910 219400 2970
2005-12-16 8810 8880 8730 8730 236300 2910
2005-12-19 8660 8700 8390 8510 244400 2836.7
2005-12-20 8490 8880 8460 8650 256600 2883.3
2005-12-21 8750 8920 8710 8850 178400 2950
2005-12-22 8950 9030 8610 8980 244100 2993.3
2005-12-26 8980 8980 8760 8800 92000 2933.3
2005-12-27 8750 8830 8660 8730 81200 2910
2005-12-28 8720 8780 8610 8740 90100 2913.3
2005-12-29 8990 9100 8920 9020 157200 3006.7
2005-12-30 9050 9050 8770 8920 66800 2973.3


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。