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
2008-01-04 2200 2200 2135 2135 229100 2135
2008-01-07 2030 2060 1950 2020 830200 2020
2008-01-08 2025 2045 1974 1993 620200 1993
2008-01-09 1980 2035 1934 2035 546000 2035
2008-01-10 2085 2125 2035 2050 781000 2050
2008-01-11 2000 2040 1923 1931 1316500 1931
2008-01-15 1961 1974 1846 1860 750000 1860
2008-01-16 1590 1664 1590 1611 2040900 1611
2008-01-17 1673 1750 1673 1746 1226700 1746
2008-01-18 1695 1850 1671 1816 1022100 1816
2008-01-21 1817 1828 1773 1784 861700 1784
2008-01-22 1670 1745 1658 1674 992200 1674
2008-01-23 1750 1762 1666 1692 1138100 1692
2008-01-24 1780 1782 1720 1749 1038200 1749
2008-01-25 1771 1809 1760 1782 1017200 1782
2008-01-28 1780 1799 1717 1725 1121300 1725
2008-01-29 1720 1720 1540 1651 2238700 1651
2008-01-30 1681 1810 1678 1763 1957800 1763
2008-01-31 1733 1821 1722 1785 1896800 1785
2008-02-01 1781 1781 1701 1708 1380000 1708
2008-02-04 1709 1724 1675 1709 1655300 1709
2008-02-05 1710 1720 1691 1707 1084000 1707
2008-02-06 1690 1691 1635 1638 1092200 1638
2008-02-07 1617 1620 1517 1561 1220400 1561
2008-02-08 1561 1574 1491 1506 870300 1506
2008-02-12 1476 1495 1460 1469 1002500 1469
2008-02-13 1474 1503 1453 1455 1485400 1455
2008-02-14 1492 1604 1490 1592 2481100 1592
2008-02-15 1544 1595 1536 1587 1432400 1587
2008-02-18 1660 1725 1641 1680 1338800 1680
2008-02-19 1660 1660 1616 1644 930500 1644
2008-02-20 1530 1542 1496 1504 2716000 1504
2008-02-21 1550 1606 1547 1593 1401200 1593
2008-02-22 1532 1562 1524 1540 944300 1540
2008-02-25 1540 1559 1519 1548 1485200 1548
2008-02-26 1583 1590 1559 1565 607200 1565
2008-02-27 1590 1637 1577 1583 968400 1583
2008-02-28 1550 1584 1535 1571 908500 1571
2008-02-29 1511 1538 1508 1527 985300 1527
2008-03-03 1450 1450 1415 1424 966000 1424
2008-03-04 1416 1434 1393 1413 933800 1413
2008-03-05 1414 1414 1339 1354 1376400 1354
2008-03-06 1360 1365 1337 1346 1485400 1346
2008-03-07 1310 1358 1294 1320 1229500 1320
2008-03-10 1304 1316 1245 1249 946400 1249
2008-03-11 1245 1303 1217 1292 1737900 1292
2008-03-12 1349 1355 1258 1271 939900 1271
2008-03-13 1278 1313 1205 1224 1149800 1224
2008-03-14 1184 1189 1090 1173 3434800 1173
2008-03-17 1153 1173 1067 1150 2727100 1150
2008-03-18 1129 1138 1070 1099 2165400 1099
2008-03-19 1140 1217 1119 1135 2429500 1135
2008-03-21 1115 1141 1073 1138 1433700 1138
2008-03-24 1106 1120 1098 1114 1161600 1114
2008-03-25 1140 1217 1130 1211 2003200 1211
2008-03-26 1262 1282 1231 1281 2173500 1281
2008-03-27 1241 1242 1194 1199 1266100 1199
2008-03-28 1204 1231 1150 1225 1301600 1225
2008-03-31 1185 1197 1125 1125 2104000 1125
2008-04-01 1105 1187 1085 1122 2600500 1122
2008-04-02 1222 1222 1170 1193 1286700 1193
2008-04-03 1233 1324 1216 1317 2973200 1317
2008-04-04 1277 1280 1221 1233 2207800 1233
2008-04-07 1241 1363 1236 1319 1924500 1319
2008-04-08 1281 1312 1255 1267 1693700 1267
2008-04-09 1269 1278 1235 1248 1764400 1248
2008-04-10 1188 1240 1175 1219 2726100 1219
2008-04-11 1239 1304 1236 1279 1015900 1279
2008-04-14 1218 1238 1203 1220 1032400 1220
2008-04-15 1200 1217 1191 1210 1375200 1210
2008-04-16 1290 1384 1273 1330 3344900 1330
2008-04-17 1430 1458 1401 1428 3264300 1428
2008-04-18 1419 1479 1400 1478 2278200 1478
2008-04-21 1548 1618 1492 1503 3293100 1503
2008-04-22 1487 1503 1453 1460 1199400 1460
2008-04-23 1447 1459 1364 1407 2711800 1407
2008-04-24 1443 1518 1440 1488 1484900 1488
2008-04-25 1489 1499 1460 1488 1906200 1488
2008-04-28 1509 1629 1474 1614 1880800 1614
2008-04-30 1414 1528 1414 1433 4493500 1433
2008-05-01 1419 1448 1393 1426 1732600 1426
2008-05-02 1486 1607 1473 1582 3215100 1582
2008-05-07 1596 1629 1557 1580 1648900 1580
2008-05-08 1593 1621 1583 1608 1143000 1608
2008-05-09 1615 1615 1504 1507 860300 1507
2008-05-12 1500 1563 1500 1551 1028100 1551
2008-05-13 1581 1581 1504 1536 814200 1536
2008-05-14 1521 1538 1500 1524 1141700 1524
2008-05-15 1524 1577 1524 1543 1122000 1543
2008-05-16 1580 1609 1520 1551 1691400 1551
2008-05-19 1551 1569 1492 1520 1189000 1520
2008-05-20 1541 1543 1485 1502 1051300 1502
2008-05-21 1461 1489 1430 1438 1423400 1438
2008-05-22 1426 1520 1420 1514 1131700 1514
2008-05-23 1514 1520 1473 1482 1137100 1482
2008-05-26 1453 1462 1434 1437 713600 1437
2008-05-27 1438 1452 1412 1434 614100 1434
2008-05-28 1480 1532 1470 1485 1685100 1485
2008-05-29 1499 1530 1485 1522 1007700 1522
2008-05-30 1529 1558 1511 1553 773900 1553
2008-06-02 1555 1598 1532 1598 876700 1598
2008-06-03 1560 1568 1538 1552 623800 1552
2008-06-04 1553 1591 1544 1553 977000 1553
2008-06-05 1560 1590 1522 1584 813800 1584
2008-06-06 1635 1638 1611 1625 1319200 1625
2008-06-09 1540 1588 1497 1553 1226500 1553
2008-06-10 1546 1604 1534 1543 1036000 1543
2008-06-11 1544 1616 1519 1568 1623400 1568
2008-06-12 1511 1524 1486 1499 1288100 1499
2008-06-13 1504 1518 1489 1504 904000 1504
2008-06-16 1526 1529 1491 1522 530100 1522
2008-06-17 1528 1547 1508 1530 647900 1530
2008-06-18 1540 1555 1528 1545 442800 1545
2008-06-19 1546 1563 1511 1524 752700 1524
2008-06-20 1525 1525 1452 1458 867700 1458
2008-06-23 1420 1441 1395 1429 1050900 1429
2008-06-24 1389 1425 1375 1397 1069500 1397
2008-06-25 1398 1406 1353 1394 763000 1394
2008-06-26 1419 1427 1387 1387 571600 1387
2008-06-27 1327 1347 1314 1329 555000 1329
2008-06-30 1345 1352 1309 1311 565100 1311
2008-07-01 1325 1377 1325 1361 909600 1361
2008-07-02 1352 1358 1302 1313 960700 1313
2008-07-03 1300 1307 1244 1275 1401800 1275
2008-07-04 1275 1319 1264 1294 1069300 1294
2008-07-07 1313 1333 1282 1321 612500 1321
2008-07-08 1331 1332 1265 1277 752300 1277
2008-07-09 1317 1340 1301 1302 1328500 1302
2008-07-10 1262 1285 1223 1258 1214300 1258
2008-07-11 1238 1283 1212 1265 1420400 1265
2008-07-14 1277 1333 1265 1295 1321200 1295
2008-07-15 1296 1303 1256 1266 1003800 1266
2008-07-16 1267 1299 1252 1271 1122900 1271
2008-07-17 1300 1349 1292 1327 1070000 1327
2008-07-18 1347 1369 1330 1361 1538200 1361
2008-07-22 1362 1407 1340 1396 1031200 1396
2008-07-23 1397 1428 1385 1404 1068000 1404
2008-07-24 1419 1518 1418 1516 1801600 1516
2008-07-25 1486 1487 1447 1449 1271900 1449
2008-07-28 1480 1495 1425 1445 730700 1445
2008-07-29 1430 1430 1391 1410 576000 1410
2008-07-30 1420 1467 1420 1460 809400 1460
2008-07-31 1480 1482 1411 1447 759600 1447
2008-08-01 1247 1266 1247 1247 657900 1247
2008-08-04 1207 1210 1150 1157 2825200 1157
2008-08-05 1217 1264 1194 1233 2583600 1233
2008-08-06 1277 1350 1265 1331 2048900 1331
2008-08-07 1347 1446 1331 1416 2201100 1416
2008-08-08 1396 1463 1369 1447 1395900 1447
2008-08-11 1446 1494 1437 1443 1570700 1443
2008-08-12 1452 1499 1432 1467 1777800 1467
2008-08-13 1460 1488 1442 1471 1507200 1471
2008-08-14 1461 1467 1419 1449 868500 1449
2008-08-15 1469 1535 1466 1529 1158600 1529
2008-08-18 1540 1550 1501 1518 1238600 1518
2008-08-19 1491 1492 1405 1426 1318600 1426
2008-08-20 1430 1499 1416 1465 1646900 1465
2008-08-21 1465 1476 1424 1431 1033500 1431
2008-08-22 1469 1504 1450 1450 1632000 1450
2008-08-25 1470 1508 1470 1482 555100 1482
2008-08-26 1468 1496 1453 1479 653700 1479
2008-08-27 1499 1525 1492 1509 765400 1509
2008-08-28 1539 1574 1524 1572 1615000 1572
2008-08-29 1566 1589 1506 1534 1699100 1534
2008-09-01 1499 1506 1464 1472 1667400 1472
2008-09-02 1460 1475 1376 1399 1905200 1399
2008-09-03 1408 1416 1282 1348 3849800 1348
2008-09-04 1373 1373 1288 1319 1697800 1319
2008-09-05 1274 1306 1246 1306 1762700 1306
2008-09-08 1326 1384 1318 1354 1087600 1354
2008-09-09 1343 1343 1281 1301 1279100 1301
2008-09-10 1261 1308 1251 1297 994100 1297
2008-09-11 1261 1305 1261 1265 1174200 1265
2008-09-12 1304 1306 1261 1281 1165400 1281
2008-09-16 1181 1249 1181 1212 1377800 1212
2008-09-17 1202 1211 1119 1136 2322400 1136
2008-09-18 1076 1135 1069 1127 1716100 1127
2008-09-19 1147 1220 1147 1217 1458100 1217
2008-09-22 1240 1260 1162 1182 1511100 1182
2008-09-24 1122 1123 1052 1084 2201500 1084
2008-09-25 1073 1098 1043 1079 1157900 1079
2008-09-26 1040 1075 1040 1059 1481100 1059
2008-09-29 1060 1060 982 990 1652400 990
2008-09-30 920 1006 912 966 1447700 966
2008-10-01 968 994 909 922 1773500 922
2008-10-02 942 942 892 902 1867300 902
2008-10-03 903 907 836 842 1301500 842
2008-10-06 802 808 775 794 1676200 794
2008-10-07 743 802 739 762 2160000 762
2008-10-08 730 740 662 666 2189000 666
2008-10-09 668 735 657 700 2452400 700
2008-10-10 610 725 610 696 2434300 696
2008-10-14 796 796 796 796 221000 796
2008-10-15 800 808 756 789 2301200 789
2008-10-16 745 745 689 689 1287800 689
2008-10-17 702 730 655 693 1935100 693
2008-10-20 713 719 670 694 1590500 694
2008-10-21 744 753 664 695 2045700 695
2008-10-22 683 695 654 663 1617400 663
2008-10-23 653 657 613 656 1953500 656
2008-10-24 666 669 583 588 2059700 588
2008-10-27 581 622 517 517 2064900 517
2008-10-28 497 588 477 564 2337700 564
2008-10-29 637 648 590 618 2165700 618
2008-10-30 588 675 567 660 2981300 660
2008-10-31 651 686 623 624 1376700 624
2008-11-04 670 722 657 709 835900 709
2008-11-05 728 774 725 760 1309400 760
2008-11-06 680 691 660 679 2330100 679
2008-11-07 599 636 579 625 2569300 625
2008-11-10 645 673 639 653 1008200 653
2008-11-11 603 630 600 610 1289100 610
2008-11-12 610 647 593 605 1194500 605
2008-11-13 575 580 544 544 1129000 544
2008-11-14 564 600 560 583 1464000 583
2008-11-17 546 586 535 560 1275600 560
2008-11-18 540 550 514 515 1109300 515
2008-11-19 520 527 472 487 1524300 487
2008-11-20 467 478 437 446 1880300 446
2008-11-21 426 485 420 482 2491800 482
2008-11-25 502 510 457 479 1259100 479
2008-11-26 484 518 474 499 1823000 499
2008-11-27 516 537 510 535 1680200 535
2008-11-28 525 564 518 558 1290000 558
2008-12-01 540 541 516 526 765200 526
2008-12-02 499 524 492 497 1044800 497
2008-12-03 502 520 500 517 1226000 517
2008-12-04 497 498 475 480 1051100 480
2008-12-05 490 516 476 506 1150900 506
2008-12-08 516 517 484 507 703800 507
2008-12-09 517 523 507 519 982000 519
2008-12-10 533 565 517 558 1001000 558
2008-12-11 559 607 554 604 1682900 604
2008-12-12 601 617 579 594 1215100 594
2008-12-15 598 680 598 646 1340900 646
2008-12-16 645 680 605 675 1181000 675
2008-12-17 705 705 650 661 1217300 661
2008-12-18 649 693 638 691 1031600 691
2008-12-19 697 730 683 702 1643800 702
2008-12-22 682 735 682 726 1467500 726
2008-12-24 710 741 701 715 1167700 715
2008-12-25 725 728 712 719 538700 719
2008-12-26 709 745 708 744 673800 744
2008-12-29 744 749 705 719 654200 719
2008-12-30 711 724 698 721 402400 721


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。