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
2006-01-04 9100 9130 8920 8940 77000 2980
2006-01-05 8960 9090 8860 9030 119600 3010
2006-01-06 9080 9480 9020 9340 282400 3113.3
2006-01-10 9460 9600 9360 9370 240600 3123.3
2006-01-11 9390 9400 9050 9300 192800 3100
2006-01-12 9390 9570 9210 9500 169000 3166.7
2006-01-13 9490 9570 9440 9500 121900 3166.7
2006-01-16 9120 9570 9020 9470 159300 3156.7
2006-01-17 9170 9370 8900 9060 162700 3020
2006-01-18 8460 8490 8060 8060 550501 2686.7
2006-01-19 8050 8850 8050 8700 336400 2900
2006-01-20 9010 9190 8850 8970 345000 2990
2006-01-23 8670 8680 8190 8210 268200 2736.7
2006-01-24 8110 8420 8110 8220 217300 2740
2006-01-25 8300 8480 8250 8340 174700 2780
2006-01-26 8530 8720 8450 8630 207100 2876.7
2006-01-27 9100 9140 9030 9100 200600 3033.3
2006-01-30 9110 9530 9110 9220 230400 3073.3
2006-01-31 9230 9420 9180 9280 188600 3093.3
2006-02-01 9480 9480 9270 9360 367000 3120
2006-02-02 9500 9830 9470 9660 363500 3220
2006-02-03 9660 9940 9510 9900 217600 3300
2006-02-06 9960 10260 9900 10230 404300 3410
2006-02-07 10060 10110 9660 9760 231900 3253.3
2006-02-08 9560 9830 9360 9410 249900 3136.7
2006-02-09 10010 10100 9650 9910 290200 3303.3
2006-02-10 9900 9930 9530 9590 125100 3196.7
2006-02-13 9500 9500 8810 8850 257100 2950
2006-02-14 8750 8920 8400 8850 542601 2950
2006-02-15 9000 9100 8610 8760 181500 2920
2006-02-16 9060 9620 8900 9450 428200 3150
2006-02-17 9380 9390 9020 9260 276600 3086.7
2006-02-20 9000 9050 8520 8550 355500 2850
2006-02-21 8570 8880 8460 8740 281300 2913.3
2006-02-22 8580 8920 8240 8510 411700 2836.7
2006-02-23 8680 8870 8580 8760 326300 2920
2006-02-24 8760 8790 8370 8480 366800 2826.7
2006-02-27 8600 8860 8500 8780 264600 2926.7
2006-02-28 8680 8770 8450 8620 229100 2873.3
2006-03-01 8450 8670 8420 8500 205900 2833.3
2006-03-02 8780 8880 8580 8630 370700 2876.7
2006-03-03 8630 8810 8410 8420 239100 2806.7
2006-03-06 8420 8530 8260 8370 284300 2790
2006-03-07 8570 8930 8530 8790 440300 2930
2006-03-08 8710 8870 8420 8560 302100 2853.3
2006-03-09 9160 9240 9070 9180 532601 3060
2006-03-10 9270 9610 9210 9540 522101 3180
2006-03-13 9640 9790 9310 9420 330900 3140
2006-03-14 9360 9480 9180 9270 282000 3090
2006-03-15 9400 9510 9300 9470 227800 3156.7
2006-03-16 9570 9600 9130 9280 283800 3093.3
2006-03-17 9380 9390 9230 9340 197100 3113.3
2006-03-20 9340 9340 9150 9270 267000 3090
2006-03-22 9350 9400 9240 9350 213400 3116.7
2006-03-23 9500 9580 9410 9440 261300 3146.7
2006-03-24 9540 9540 9350 9460 130400 3153.3
2006-03-27 9580 9700 9510 9660 147300 3220
2006-03-28 3220 3270 3190 3200 302300 3200
2006-03-29 3240 3420 3240 3370 708800 3370
2006-03-30 3470 3600 3440 3550 1321800 3550
2006-03-31 3650 3650 3550 3560 885700 3560
2006-04-03 3560 3620 3530 3580 674400 3580
2006-04-04 3520 3530 3430 3450 961200 3450
2006-04-05 3460 3550 3350 3410 728500 3410
2006-04-06 3450 3520 3430 3490 725900 3490
2006-04-07 3520 3540 3400 3470 614200 3470
2006-04-10 3370 3390 3260 3300 1678700 3300
2006-04-11 3290 3300 3220 3250 774100 3250
2006-04-12 3210 3230 3160 3170 559500 3170
2006-04-13 3190 3320 3180 3230 1049500 3230
2006-04-14 3280 3280 3210 3230 279400 3230
2006-04-17 3230 3240 3100 3110 435700 3110
2006-04-18 3110 3270 3100 3240 573400 3240
2006-04-19 3300 3470 3300 3430 1741700 3430
2006-04-20 3430 3440 3300 3370 1212700 3370
2006-04-21 3370 3380 3230 3260 1131900 3260
2006-04-24 3160 3260 3080 3100 889700 3100
2006-04-25 3110 3140 3020 3070 958200 3070
2006-04-26 3080 3180 3060 3100 601800 3100
2006-04-27 3110 3220 3040 3180 856500 3180
2006-04-28 3230 3240 3100 3120 584100 3120
2006-05-01 3120 3300 3110 3270 723900 3270
2006-05-02 3220 3300 3160 3230 844300 3230
2006-05-08 3230 3250 3110 3140 857600 3140
2006-05-09 3120 3190 3110 3150 719700 3150
2006-05-10 3190 3260 3160 3190 851800 3190
2006-05-11 3280 3280 3150 3150 849700 3150
2006-05-12 3090 3090 3000 3070 868400 3070
2006-05-15 3000 3090 2990 3020 773700 3020
2006-05-16 3080 3150 3030 3030 597700 3030
2006-05-17 3000 3090 2965 3060 1137900 3060
2006-05-18 2990 3040 2900 3010 642100 3010
2006-05-19 2990 2995 2860 2955 1358200 2955
2006-05-22 3010 3090 2920 2920 906600 2920
2006-05-23 2890 2890 2775 2835 1636100 2835
2006-05-24 2875 2980 2860 2945 1021200 2945
2006-05-25 2985 2985 2885 2890 741100 2890
2006-05-26 2920 2955 2820 2870 1466400 2870
2006-05-29 2930 2970 2875 2885 1033600 2885
2006-05-30 2910 2970 2895 2950 910500 2950
2006-05-31 2955 2990 2835 2935 2894000 2935
2006-06-01 2895 2945 2865 2875 773100 2875
2006-06-02 2995 3010 2870 2995 1240200 2995
2006-06-05 3040 3110 2980 3080 1174100 3080
2006-06-06 3070 3070 2895 2965 1549300 2965
2006-06-07 2950 2985 2880 2900 754100 2900
2006-06-08 2820 2875 2715 2795 1030800 2795
2006-06-09 2790 2835 2630 2725 1462900 2725
2006-06-12 2755 2890 2745 2890 814600 2890
2006-06-13 2885 2945 2835 2850 1194900 2850
2006-06-14 2830 2995 2810 2905 1259700 2905
2006-06-15 3080 3080 3010 3040 800300 3040
2006-06-16 3240 3250 3190 3250 918100 3250
2006-06-19 3230 3230 3090 3130 726100 3130
2006-06-20 3050 3130 2985 3010 938100 3010
2006-06-21 3000 3130 2990 3060 939100 3060
2006-06-22 3110 3130 3070 3110 658000 3110
2006-06-23 3060 3110 3030 3090 620600 3090
2006-06-26 3040 3110 3040 3090 348500 3090
2006-06-27 3070 3110 3070 3080 291400 3080
2006-06-28 3040 3210 3020 3140 757000 3140
2006-06-29 3150 3250 3140 3210 774700 3210
2006-06-30 3250 3330 3230 3320 979100 3320
2006-07-03 3290 3330 3260 3270 548300 3270
2006-07-04 3320 3330 3240 3280 436500 3280
2006-07-05 3230 3300 3210 3270 330700 3270
2006-07-06 3270 3360 3240 3340 809300 3340
2006-07-07 3370 3400 3340 3340 885300 3340
2006-07-10 3240 3350 3150 3320 926500 3320
2006-07-11 3400 3510 3390 3490 1943400 3490
2006-07-12 3440 3470 3350 3380 496300 3380
2006-07-13 3310 3380 3270 3300 585500 3300
2006-07-14 3220 3260 3150 3190 784000 3190
2006-07-18 3200 3200 3030 3090 694600 3090
2006-07-19 3100 3120 3050 3090 811500 3090
2006-07-20 3190 3230 3140 3200 699600 3200
2006-07-21 3100 3120 3020 3080 1191900 3080
2006-07-24 3020 3040 2935 3000 1358000 3000
2006-07-25 3070 3110 3040 3080 632400 3080
2006-07-26 3170 3220 3100 3150 1164000 3150
2006-07-27 3170 3190 3080 3190 590700 3190
2006-07-28 3240 3330 3210 3310 793800 3310
2006-07-31 3460 3460 3360 3410 1128700 3410
2006-08-01 3410 3410 3300 3350 563800 3350
2006-08-02 3300 3340 3220 3300 631100 3300
2006-08-03 3340 3350 3280 3320 491200 3320
2006-08-04 3320 3320 3180 3220 688100 3220
2006-08-07 3200 3210 3120 3120 519800 3120
2006-08-08 3070 3180 3040 3140 566200 3140
2006-08-09 3130 3190 3080 3180 449300 3180
2006-08-10 3160 3190 3140 3160 397800 3160
2006-08-11 3180 3250 3180 3210 379300 3210
2006-08-14 3170 3310 3140 3270 615800 3270
2006-08-15 3330 3390 3310 3370 694300 3370
2006-08-16 3400 3430 3360 3420 527000 3420
2006-08-17 3450 3580 3450 3490 918600 3490
2006-08-18 3440 3510 3420 3490 450100 3490
2006-08-21 3410 3480 3330 3360 699400 3360
2006-08-22 3350 3410 3320 3400 526400 3400
2006-08-23 3440 3450 3370 3430 469900 3430
2006-08-24 3420 3420 3350 3370 197200 3370
2006-08-25 3330 3370 3260 3290 797900 3290
2006-08-28 3300 3330 3230 3240 454900 3240
2006-08-29 3300 3360 3300 3320 294800 3320
2006-08-30 3370 3400 3310 3340 334900 3340
2006-08-31 3360 3410 3310 3410 571100 3410
2006-09-01 3360 3430 3340 3430 401000 3430
2006-09-04 3420 3470 3410 3450 325100 3450
2006-09-05 3430 3430 3360 3400 398300 3400
2006-09-06 3340 3350 3240 3290 771000 3290
2006-09-07 3240 3290 3190 3200 783400 3200
2006-09-08 3160 3200 3120 3180 864500 3180
2006-09-11 3150 3190 3090 3100 702600 3100
2006-09-12 3120 3140 3060 3070 504400 3070
2006-09-13 3140 3210 3140 3180 794700 3180
2006-09-14 3210 3240 3160 3200 495400 3200
2006-09-15 3180 3200 3130 3190 444000 3190
2006-09-19 3190 3240 3180 3190 393300 3190
2006-09-20 3190 3200 3130 3180 319900 3180
2006-09-21 3200 3230 3170 3200 245800 3200
2006-09-22 3150 3170 3100 3120 558400 3120
2006-09-25 3120 3160 3050 3140 451500 3140
2006-09-26 3150 3210 3120 3130 239800 3130
2006-09-27 3200 3260 3160 3250 565800 3250
2006-09-28 3280 3330 3220 3330 639400 3330
2006-09-29 3340 3340 3270 3290 416600 3290
2006-10-02 3300 3320 3270 3300 312500 3300
2006-10-03 3260 3270 3170 3240 531200 3240
2006-10-04 3190 3210 3070 3110 755400 3110
2006-10-05 3190 3230 3160 3230 436200 3230
2006-10-06 3220 3220 3150 3180 306600 3180
2006-10-10 3130 3190 3120 3160 738400 3160
2006-10-11 3220 3300 3140 3170 946500 3170
2006-10-12 3180 3210 3120 3120 420000 3120
2006-10-13 3180 3200 3120 3170 455900 3170
2006-10-16 3210 3300 3200 3300 621300 3300
2006-10-17 3350 3380 3320 3340 1087300 3340
2006-10-18 3300 3430 3300 3410 1086100 3410
2006-10-19 3460 3530 3460 3510 1878200 3510
2006-10-20 3410 3450 3310 3400 1695100 3400
2006-10-23 3350 3410 3270 3290 1459300 3290
2006-10-24 3410 3450 3360 3420 1108400 3420
2006-10-25 3360 3380 3280 3300 894800 3300
2006-10-26 3370 3470 3350 3450 1301200 3450
2006-10-27 3210 3270 3130 3160 2600500 3160
2006-10-30 3170 3180 3060 3080 1191000 3080
2006-10-31 3130 3130 3070 3120 1022100 3120
2006-11-01 3100 3100 3020 3040 1202600 3040
2006-11-02 2990 2995 2920 2965 2166300 2965
2006-11-06 2950 2990 2920 2970 1079500 2970
2006-11-07 3000 3010 2900 2905 1635400 2905
2006-11-08 2945 2945 2860 2870 860700 2870
2006-11-09 2865 2920 2845 2885 552300 2885
2006-11-10 2845 2875 2800 2830 1263900 2830
2006-11-13 2800 2845 2780 2825 592500 2825
2006-11-14 2850 2985 2850 2975 1095900 2975
2006-11-15 2985 3010 2965 2985 642200 2985
2006-11-16 2985 3020 2950 2965 552600 2965
2006-11-17 2930 2945 2870 2880 537700 2880
2006-11-20 2840 2870 2830 2830 510100 2830
2006-11-21 2860 2925 2825 2850 1010900 2850
2006-11-22 2810 2865 2800 2850 876500 2850
2006-11-24 2830 2860 2820 2855 362800 2855
2006-11-27 2830 2930 2820 2915 446200 2915
2006-11-28 2840 2880 2830 2875 514300 2875
2006-11-29 2895 3020 2880 3000 1139500 3000
2006-11-30 2995 2995 2910 2965 1347000 2965
2006-12-01 2965 2965 2910 2945 758700 2945
2006-12-04 2920 2935 2895 2935 525200 2935
2006-12-05 2945 2975 2910 2920 625700 2920
2006-12-06 2905 2945 2875 2930 476700 2930
2006-12-07 2960 3060 2945 3060 1208800 3060
2006-12-08 3070 3080 3000 3010 753900 3010
2006-12-11 3030 3070 2990 3050 466600 3050
2006-12-12 3050 3050 3000 3020 386100 3020
2006-12-13 3000 3070 3000 3060 474300 3060
2006-12-14 3050 3090 3030 3090 543900 3090
2006-12-15 3130 3140 3110 3110 703100 3110
2006-12-18 3120 3120 3060 3090 418000 3090
2006-12-19 3080 3130 3040 3060 500200 3060
2006-12-20 3070 3120 3060 3090 397400 3090
2006-12-21 3070 3080 2990 3000 987000 3000
2006-12-22 2990 2995 2955 2980 814300 2980
2006-12-25 2980 3050 2975 3030 558400 3030
2006-12-26 3050 3060 3040 3060 354300 3060
2006-12-27 3090 3110 3070 3090 331000 3090
2006-12-28 3120 3140 3090 3090 604600 3090
2006-12-29 3110 3130 3090 3110 119000 3110


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。