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
2007-01-04 3130 3140 3050 3070 221800 3070
2007-01-05 3050 3100 3040 3060 638400 3060
2007-01-09 3100 3140 3050 3120 705500 3120
2007-01-10 3130 3160 3080 3080 485200 3080
2007-01-11 3110 3130 3080 3090 573100 3090
2007-01-12 3140 3200 3110 3180 698800 3180
2007-01-15 3190 3210 3160 3170 802100 3170
2007-01-16 3190 3260 3170 3230 720400 3230
2007-01-17 3210 3270 3200 3240 576800 3240
2007-01-18 3240 3300 3230 3280 465300 3280
2007-01-19 3300 3320 3260 3290 891000 3290
2007-01-22 3300 3300 3170 3200 698000 3200
2007-01-23 3180 3250 3180 3230 603400 3230
2007-01-24 3250 3310 3210 3290 687200 3290
2007-01-25 3300 3320 3270 3270 577500 3270
2007-01-26 3250 3310 3250 3300 388000 3300
2007-01-29 3280 3290 3220 3240 725000 3240
2007-01-30 3240 3250 3160 3170 631000 3170
2007-01-31 3220 3270 3200 3230 733300 3230
2007-02-01 3250 3310 3230 3240 771800 3240
2007-02-02 3290 3290 3100 3150 1267100 3150
2007-02-05 3000 3090 2965 2985 2033200 2985
2007-02-06 3020 3070 2990 2995 1355100 2995
2007-02-07 2715 2775 2675 2710 3760000 2710
2007-02-08 2755 2780 2700 2740 2766400 2740
2007-02-09 2730 2730 2625 2665 2395700 2665
2007-02-13 2595 2645 2535 2645 2502800 2645
2007-02-14 2805 2850 2765 2780 3283000 2780
2007-02-15 2830 2840 2725 2760 2046800 2760
2007-02-16 2775 2810 2730 2800 926900 2800
2007-02-19 2860 2935 2855 2905 2289900 2905
2007-02-20 2940 2940 2905 2915 936200 2915
2007-02-21 2920 2925 2840 2870 1111900 2870
2007-02-22 2895 2905 2850 2865 938300 2865
2007-02-23 2850 2885 2840 2880 549500 2880
2007-02-26 2900 2905 2805 2815 974400 2815
2007-02-27 2840 2840 2745 2765 1524800 2765
2007-02-28 2565 2720 2565 2700 1394000 2700
2007-03-01 2730 2750 2680 2705 1089400 2705
2007-03-02 2710 2720 2625 2655 830000 2655
2007-03-05 2610 2630 2555 2555 779700 2555
2007-03-06 2560 2635 2555 2610 944400 2610
2007-03-07 2685 2695 2555 2570 944200 2570
2007-03-08 2580 2655 2580 2655 776500 2655
2007-03-09 2690 2690 2640 2660 778100 2660
2007-03-12 2720 2730 2700 2725 564700 2725
2007-03-13 2760 2785 2680 2695 1013700 2695
2007-03-14 2615 2630 2580 2615 671900 2615
2007-03-15 2655 2690 2625 2675 783500 2675
2007-03-16 2655 2655 2560 2590 997000 2590
2007-03-19 2615 2675 2600 2650 881300 2650
2007-03-20 2690 2710 2655 2685 680400 2685
2007-03-22 2735 2750 2705 2725 484400 2725
2007-03-23 2750 2750 2690 2720 292500 2720
2007-03-26 2725 2785 2700 2770 835600 2770
2007-03-27 2775 2775 2675 2685 753100 2685
2007-03-28 2690 2700 2615 2645 964600 2645
2007-03-29 2605 2645 2580 2630 749600 2630
2007-03-30 2655 2670 2630 2660 467400 2660
2007-04-02 2680 2700 2605 2610 876400 2610
2007-04-03 2635 2710 2620 2690 714500 2690
2007-04-04 2725 2745 2705 2735 438100 2735
2007-04-05 2735 2765 2730 2745 435700 2745
2007-04-06 2755 2775 2740 2755 219900 2755
2007-04-09 2750 2780 2735 2780 487300 2780
2007-04-10 2790 2835 2770 2830 861100 2830
2007-04-11 2800 2825 2765 2805 622600 2805
2007-04-12 2770 2785 2760 2775 253000 2775
2007-04-13 2775 2785 2690 2700 633800 2700
2007-04-16 2725 2770 2715 2745 529000 2745
2007-04-17 2760 2775 2715 2730 555900 2730
2007-04-18 2740 2815 2740 2805 1131400 2805
2007-04-19 2785 2895 2760 2890 2657400 2890
2007-04-20 2880 2880 2825 2870 1178300 2870
2007-04-23 2880 2920 2850 2865 932100 2865
2007-04-24 2825 2870 2805 2870 569200 2870
2007-04-25 2810 2835 2790 2830 842700 2830
2007-04-26 2835 2865 2825 2850 836700 2850
2007-04-27 2880 2925 2860 2900 826800 2900
2007-05-01 2500 2500 2500 2500 687000 2500
2007-05-02 2460 2520 2305 2395 8407800 2395
2007-05-07 2430 2450 2375 2380 2153000 2380
2007-05-08 2380 2385 2270 2320 2868900 2320
2007-05-09 2315 2365 2310 2325 1717600 2325
2007-05-10 2305 2310 2240 2255 2711300 2255
2007-05-11 2185 2200 2130 2150 3000200 2150
2007-05-14 2155 2240 2140 2215 2103000 2215
2007-05-15 2175 2220 2165 2200 1673400 2200
2007-05-16 2200 2205 2130 2150 965100 2150
2007-05-17 2150 2215 2145 2170 1582600 2170
2007-05-18 2210 2220 2170 2185 1080100 2185
2007-05-21 2200 2210 2130 2155 1526600 2155
2007-05-22 2160 2215 2155 2210 1697900 2210
2007-05-23 2225 2260 2205 2225 2047900 2225
2007-05-24 2230 2235 2175 2190 1277300 2190
2007-05-25 2160 2180 2125 2170 925400 2170
2007-05-28 2195 2240 2185 2235 1129300 2235
2007-05-29 2240 2305 2240 2290 2177900 2290
2007-05-30 2330 2365 2305 2315 2796000 2315
2007-05-31 2365 2420 2330 2335 3557800 2335
2007-06-01 2420 2425 2375 2390 2292800 2390
2007-06-04 2445 2490 2430 2460 2563000 2460
2007-06-05 2470 2475 2415 2445 1152900 2445
2007-06-06 2430 2430 2360 2365 1425200 2365
2007-06-07 2290 2380 2290 2375 1294800 2375
2007-06-08 2340 2360 2320 2350 895900 2350
2007-06-11 2365 2380 2310 2330 687100 2330
2007-06-12 2335 2365 2320 2335 828400 2335
2007-06-13 2340 2385 2310 2385 900000 2385
2007-06-14 2460 2540 2450 2535 2918600 2535
2007-06-15 2575 2645 2505 2625 2830500 2625
2007-06-18 2685 2685 2615 2615 1569000 2615
2007-06-19 2585 2600 2530 2540 1235900 2540
2007-06-20 2540 2645 2540 2645 1165500 2645
2007-06-21 2605 2675 2600 2660 993400 2660
2007-06-22 2695 2720 2660 2710 1245800 2710
2007-06-25 2650 2730 2640 2700 982300 2700
2007-06-26 2660 2670 2605 2620 964500 2620
2007-06-27 2580 2600 2560 2575 535100 2575
2007-06-28 2550 2610 2540 2595 1002100 2595
2007-06-29 2620 2665 2600 2660 944000 2660
2007-07-02 2675 2720 2675 2705 1038700 2705
2007-07-03 2685 2690 2645 2650 624300 2650
2007-07-04 2670 2685 2620 2640 494000 2640
2007-07-05 2675 2720 2670 2700 741000 2700
2007-07-06 2710 2725 2690 2690 651600 2690
2007-07-09 2750 2815 2740 2800 1434800 2800
2007-07-10 2760 2785 2710 2770 1147800 2770
2007-07-11 2730 2760 2675 2745 935700 2745
2007-07-12 2785 2785 2715 2725 742300 2725
2007-07-13 2805 2805 2760 2765 915300 2765
2007-07-17 2735 2830 2725 2805 1189300 2805
2007-07-18 2810 2830 2755 2805 1390700 2805
2007-07-19 2820 2825 2785 2815 493400 2815
2007-07-20 2830 2870 2830 2865 1613700 2865
2007-07-23 2825 2845 2765 2830 823000 2830
2007-07-24 2990 3020 2935 2940 2723100 2940
2007-07-25 2860 2980 2855 2965 1064600 2965
2007-07-26 2940 2980 2890 2890 674600 2890
2007-07-27 2770 2780 2725 2740 1182500 2740
2007-07-30 2620 2815 2620 2800 1639400 2800
2007-07-31 2950 3030 2910 2915 2562300 2915
2007-08-01 2950 2995 2870 2880 1470200 2880
2007-08-02 2975 3010 2815 2870 1453900 2870
2007-08-03 2845 2890 2735 2795 1436100 2795
2007-08-06 2715 2785 2705 2780 1272800 2780
2007-08-07 2825 2855 2780 2785 955700 2785
2007-08-08 2825 2935 2800 2840 1367800 2840
2007-08-09 2900 2970 2900 2960 1653300 2960
2007-08-10 2965 3030 2860 2865 1944000 2865
2007-08-13 2825 2865 2655 2685 1769500 2685
2007-08-14 2760 2760 2670 2685 919600 2685
2007-08-15 2655 2675 2600 2600 755800 2600
2007-08-16 2555 2600 2470 2580 808600 2580
2007-08-17 2460 2470 2245 2295 1581800 2295
2007-08-20 2575 2590 2365 2390 1312900 2390
2007-08-21 2390 2455 2365 2440 611000 2440
2007-08-22 2435 2460 2405 2430 335900 2430
2007-08-23 2550 2550 2485 2520 611000 2520
2007-08-24 2515 2515 2430 2445 612500 2445
2007-08-27 2500 2530 2450 2465 387600 2465
2007-08-28 2390 2425 2385 2415 416900 2415
2007-08-29 2345 2345 2275 2330 1031900 2330
2007-08-30 2400 2430 2355 2375 659600 2375
2007-08-31 2485 2575 2450 2565 1805700 2565
2007-09-03 2645 2655 2595 2615 961800 2615
2007-09-04 2605 2620 2540 2595 677700 2595
2007-09-05 2655 2660 2565 2575 711000 2575
2007-09-06 2510 2550 2480 2540 745000 2540
2007-09-07 2580 2585 2555 2575 499000 2575
2007-09-10 2455 2510 2440 2480 509500 2480
2007-09-11 2470 2480 2415 2470 481500 2470
2007-09-12 2490 2515 2370 2385 699000 2385
2007-09-13 2395 2395 2280 2330 855400 2330
2007-09-14 2340 2415 2340 2385 621200 2385
2007-09-18 2345 2370 2325 2355 496300 2355
2007-09-19 2475 2505 2440 2480 730800 2480
2007-09-20 2485 2485 2395 2450 599900 2450
2007-09-21 2410 2420 2325 2360 735200 2360
2007-09-25 2315 2350 2295 2345 646300 2345
2007-09-26 2350 2415 2345 2390 379500 2390
2007-09-27 2420 2485 2410 2475 949500 2475
2007-09-28 2515 2580 2515 2550 951000 2550
2007-10-01 2510 2555 2490 2555 750700 2555
2007-10-02 2630 2695 2620 2660 1259100 2660
2007-10-03 2680 2720 2665 2700 601600 2700
2007-10-04 2680 2720 2595 2610 679700 2610
2007-10-05 2550 2550 2495 2520 1340600 2520
2007-10-09 2590 2610 2520 2590 1156800 2590
2007-10-10 2550 2600 2520 2525 772100 2525
2007-10-11 2550 2640 2545 2620 821500 2620
2007-10-12 2655 2685 2595 2625 998900 2625
2007-10-15 2625 2670 2595 2670 737800 2670
2007-10-16 2660 2710 2650 2655 1055800 2655
2007-10-17 2800 2820 2740 2750 2039800 2750
2007-10-18 2820 2940 2800 2890 2109500 2890
2007-10-19 2810 2850 2755 2785 1084300 2785
2007-10-22 2665 2880 2660 2855 1204800 2855
2007-10-23 2815 2835 2675 2705 1422400 2705
2007-10-24 2800 2880 2780 2850 1211900 2850
2007-10-25 2870 2910 2795 2825 991100 2825
2007-10-26 2685 2685 2540 2660 2836300 2660
2007-10-29 2665 2755 2625 2695 1300600 2695
2007-10-30 2675 2680 2585 2610 1232300 2610
2007-10-31 2580 2650 2580 2625 856200 2625
2007-11-01 2690 2785 2690 2775 1150600 2775
2007-11-02 2700 2740 2670 2700 1136100 2700
2007-11-05 2675 2730 2590 2645 894500 2645
2007-11-06 2685 2720 2655 2690 1101400 2690
2007-11-07 2695 2720 2615 2625 793900 2625
2007-11-08 2555 2565 2475 2495 837800 2495
2007-11-09 2485 2535 2410 2425 740500 2425
2007-11-12 2380 2400 2330 2375 797000 2375
2007-11-13 2350 2415 2335 2375 800300 2375
2007-11-14 2450 2465 2385 2405 530800 2405
2007-11-15 2410 2415 2335 2365 1227900 2365
2007-11-16 2335 2385 2330 2365 659000 2365
2007-11-19 2370 2390 2285 2295 573800 2295
2007-11-20 2215 2265 2145 2240 1731900 2240
2007-11-21 2245 2315 2195 2220 1210900 2220
2007-11-22 2200 2285 2190 2255 918400 2255
2007-11-26 2275 2330 2270 2295 618700 2295
2007-11-27 2255 2355 2235 2320 703300 2320
2007-11-28 2350 2380 2300 2315 572900 2315
2007-11-29 2330 2410 2315 2400 640600 2400
2007-11-30 2415 2435 2395 2410 353800 2410
2007-12-03 2415 2440 2375 2395 428600 2395
2007-12-04 2360 2380 2305 2315 494000 2315
2007-12-05 2295 2335 2225 2315 581200 2315
2007-12-06 2395 2440 2360 2435 1165200 2435
2007-12-07 2515 2530 2475 2480 848400 2480
2007-12-10 2515 2570 2485 2520 727700 2520
2007-12-11 2525 2555 2505 2535 458900 2535
2007-12-12 2460 2505 2440 2500 443500 2500
2007-12-13 2465 2495 2375 2385 532200 2385
2007-12-14 2370 2425 2340 2360 667800 2360
2007-12-17 2320 2335 2250 2250 706400 2250
2007-12-18 2250 2265 2205 2230 515100 2230
2007-12-19 2250 2255 2215 2220 455400 2220
2007-12-20 2225 2275 2175 2190 496800 2190
2007-12-21 2190 2215 2160 2205 544400 2205
2007-12-25 2245 2275 2235 2265 255200 2265
2007-12-26 2270 2295 2265 2275 301500 2275
2007-12-27 2295 2355 2275 2315 414400 2315
2007-12-28 2285 2295 2255 2285 121500 2285


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。