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
2009-01-05 758 773 750 758 438400 758
2009-01-06 768 784 760 776 891400 776
2009-01-07 766 859 762 855 1588000 855
2009-01-08 808 814 755 755 1323900 755
2009-01-09 750 750 667 704 2246300 704
2009-01-13 685 685 656 663 1452500 663
2009-01-14 643 655 626 632 2447400 632
2009-01-15 614 625 595 618 1770900 618
2009-01-16 621 691 621 687 1526700 687
2009-01-19 687 742 680 718 1917600 718
2009-01-20 717 717 659 696 1712600 696
2009-01-21 689 718 664 712 1977800 712
2009-01-22 692 725 673 717 1504500 717
2009-01-23 727 771 716 723 2591000 723
2009-01-26 723 754 718 718 1498600 718
2009-01-27 748 755 736 749 901400 749
2009-01-28 735 765 734 748 1461600 748
2009-01-29 798 830 790 830 2225200 830
2009-01-30 790 810 752 774 2002700 774
2009-02-02 734 742 711 711 1214400 711
2009-02-03 721 768 701 735 1781500 735
2009-02-04 765 798 765 795 1815500 795
2009-02-05 777 815 764 786 1399200 786
2009-02-06 820 831 780 825 1375500 825
2009-02-09 835 848 805 806 861000 806
2009-02-10 796 827 785 797 919800 797
2009-02-12 779 805 748 750 1210000 750
2009-02-13 790 821 785 806 1510000 806
2009-02-16 796 832 796 827 1167900 827
2009-02-17 828 840 803 816 884600 816
2009-02-18 786 839 786 823 1465000 823
2009-02-19 834 873 817 829 1831700 829
2009-02-20 839 843 803 804 1558800 804
2009-02-23 800 835 792 824 951400 824
2009-02-24 814 855 802 852 1293900 852
2009-02-25 892 934 876 898 2162400 898
2009-02-26 886 928 876 880 1297100 880
2009-02-27 899 921 877 909 1019600 909
2009-03-02 881 900 871 878 952400 878
2009-03-03 887 902 855 863 2644500 863
2009-03-04 860 911 852 909 1925800 909
2009-03-05 919 959 915 945 1508000 945
2009-03-06 895 905 858 862 2130600 862
2009-03-09 860 891 860 874 1500500 874
2009-03-10 864 873 834 848 1490400 848
2009-03-11 888 915 881 905 1126200 905
2009-03-12 875 887 861 877 1185300 877
2009-03-13 887 928 887 926 2228100 926
2009-03-16 930 1000 930 971 1139300 971
2009-03-17 961 990 952 962 1488800 962
2009-03-18 963 970 922 936 1315000 936
2009-03-19 947 950 916 930 780600 930
2009-03-23 934 973 919 971 791200 971
2009-03-24 984 997 964 990 1309200 990
2009-03-25 968 969 938 947 957100 947
2009-03-26 944 1033 939 1030 1749900 1030
2009-03-27 1090 1096 1023 1036 1409100 1036
2009-03-30 1006 1020 914 922 1362400 922
2009-03-31 932 978 926 938 1416300 938
2009-04-01 948 960 941 949 1059700 949
2009-04-02 975 1023 970 1013 1388700 1013
2009-04-03 1033 1035 963 982 1403600 982
2009-04-06 991 1013 956 963 1469700 963
2009-04-07 974 997 943 973 1026100 973
2009-04-08 974 974 942 955 1252400 955
2009-04-09 957 1009 957 1009 882400 1009
2009-04-10 1010 1017 976 992 717200 992
2009-04-13 992 1010 982 986 638500 986
2009-04-14 996 999 961 970 888200 970
2009-04-15 950 951 874 900 2528900 900
2009-04-16 910 947 891 906 1984900 906
2009-04-17 907 967 906 967 2603000 967
2009-04-20 962 1005 943 998 1478400 998
2009-04-21 948 982 948 980 1131100 980
2009-04-22 970 997 952 975 1321900 975
2009-04-23 975 993 942 958 979700 958
2009-04-24 958 978 933 941 943200 941
2009-04-27 947 955 907 915 725300 915
2009-04-28 905 913 853 865 1381200 865
2009-04-30 950 965 947 965 695900 965
2009-05-01 1005 1065 1005 1065 1934200 1065
2009-05-07 1205 1265 1137 1169 4480700 1169
2009-05-08 1129 1164 1121 1137 1358300 1137
2009-05-11 1157 1161 1077 1081 1433100 1081
2009-05-12 1082 1128 1070 1090 1084200 1090
2009-05-13 1091 1130 1053 1070 1179900 1070
2009-05-14 1040 1059 994 1025 2262200 1025
2009-05-15 1050 1115 1020 1101 1379200 1101
2009-05-18 1061 1073 1039 1057 837800 1057
2009-05-19 1122 1124 1087 1100 662000 1100
2009-05-20 1119 1119 1065 1097 781500 1097
2009-05-21 1068 1087 1042 1079 1061800 1079
2009-05-22 1045 1077 1043 1060 849300 1060
2009-05-25 1050 1074 1047 1066 731500 1066
2009-05-26 1053 1056 1030 1049 839900 1049
2009-05-27 1049 1057 1028 1046 1108800 1046
2009-05-28 1015 1075 1015 1072 891100 1072
2009-05-29 1072 1096 1034 1092 1552200 1092
2009-06-01 1103 1105 1059 1073 1090600 1073
2009-06-02 1095 1143 1085 1118 1478300 1118
2009-06-03 1134 1153 1128 1138 1324300 1138
2009-06-04 1130 1130 1092 1104 1186200 1104
2009-06-05 1090 1130 1090 1119 941800 1119
2009-06-08 1131 1148 1131 1145 572400 1145
2009-06-09 1125 1167 1124 1143 752600 1143
2009-06-10 1199 1247 1185 1200 2094900 1200
2009-06-11 1186 1247 1186 1237 1094700 1237
2009-06-12 1220 1248 1208 1223 737000 1223
2009-06-15 1243 1260 1184 1186 990000 1186
2009-06-16 1179 1179 1131 1136 564100 1136
2009-06-17 1130 1167 1102 1162 623200 1162
2009-06-18 1177 1177 1118 1146 412900 1146
2009-06-19 1150 1174 1118 1125 731100 1125
2009-06-22 1126 1135 1092 1112 1074800 1112
2009-06-23 1080 1119 1046 1105 1479400 1105
2009-06-24 1125 1127 1083 1096 729800 1096
2009-06-25 1098 1138 1082 1125 994300 1125
2009-06-26 1121 1132 1098 1113 674800 1113
2009-06-29 1142 1168 1125 1132 792800 1132
2009-06-30 1192 1206 1178 1196 1262700 1196
2009-07-01 1176 1231 1176 1204 994200 1204
2009-07-02 1200 1221 1177 1202 975700 1202
2009-07-03 1182 1301 1180 1299 2703800 1299
2009-07-06 1299 1324 1246 1286 1165800 1286
2009-07-07 1266 1285 1218 1231 897600 1231
2009-07-08 1210 1211 1151 1163 1039900 1163
2009-07-09 1129 1176 1114 1161 632200 1161
2009-07-10 1155 1198 1097 1116 1418900 1116
2009-07-13 1121 1130 1038 1050 971300 1050
2009-07-14 1100 1168 1097 1155 1243700 1155
2009-07-15 1215 1237 1158 1187 2004100 1187
2009-07-16 1247 1253 1210 1217 2026700 1217
2009-07-17 1217 1228 1144 1160 1498300 1160
2009-07-21 1195 1228 1173 1228 1022400 1228
2009-07-22 1220 1228 1196 1211 1082000 1211
2009-07-23 1201 1254 1199 1238 779400 1238
2009-07-24 1265 1276 1244 1256 653300 1256
2009-07-27 1259 1313 1253 1293 1028400 1293
2009-07-28 1299 1304 1272 1295 694000 1295
2009-07-29 1285 1328 1280 1318 776800 1318
2009-07-30 1317 1328 1282 1293 585100 1293
2009-07-31 1493 1493 1493 1493 188600 1493
2009-08-03 1543 1693 1515 1670 6174400 1670
2009-08-04 1666 1722 1618 1658 3669100 1658
2009-08-05 1688 1699 1571 1579 2213000 1579
2009-08-06 1639 1713 1615 1674 3101700 1674
2009-08-07 1654 1700 1585 1643 2860800 1643
2009-08-10 1689 1706 1663 1692 1290300 1692
2009-08-11 1684 1685 1643 1659 1183200 1659
2009-08-12 1630 1654 1610 1642 1526300 1642
2009-08-13 1649 1697 1646 1693 987100 1693
2009-08-14 1682 1688 1671 1676 635200 1676
2009-08-17 1654 1668 1623 1630 811600 1630
2009-08-18 1600 1673 1594 1669 928600 1669
2009-08-19 1639 1670 1615 1618 775800 1618
2009-08-20 1648 1655 1602 1646 987000 1646
2009-08-21 1630 1635 1550 1580 1150700 1580
2009-08-24 1618 1673 1618 1668 822500 1668
2009-08-25 1645 1670 1609 1615 904000 1615
2009-08-26 1639 1649 1622 1642 817000 1642
2009-08-27 1630 1653 1602 1612 878100 1612
2009-08-28 1700 1715 1682 1711 2458700 1711
2009-08-31 1798 1819 1706 1736 1709100 1736
2009-09-01 1730 1817 1710 1801 2234100 1801
2009-09-02 1762 1790 1730 1757 1665300 1757
2009-09-03 1750 1781 1735 1763 971100 1763
2009-09-04 1777 1842 1766 1798 1566600 1798
2009-09-07 1840 1899 1820 1891 1439600 1891
2009-09-08 1888 1895 1846 1861 1236300 1861
2009-09-09 1870 1883 1830 1864 1612500 1864
2009-09-10 1859 1924 1859 1916 1833700 1916
2009-09-11 1924 1924 1830 1842 1387300 1842
2009-09-14 1842 1842 1750 1768 1562400 1768
2009-09-15 1798 1847 1778 1846 1188000 1846
2009-09-16 1816 1850 1793 1817 973600 1817
2009-09-17 1823 1835 1665 1702 5075700 1702
2009-09-18 1682 1694 1615 1694 2031500 1694
2009-09-24 1652 1715 1622 1715 1966700 1715
2009-09-25 1665 1708 1655 1670 1632400 1670
2009-09-28 1586 1625 1561 1604 1453700 1604
2009-09-29 1614 1654 1585 1630 1603500 1630
2009-09-30 1607 1660 1593 1599 1169500 1599
2009-10-01 1597 1626 1512 1543 2348900 1543
2009-10-02 1432 1503 1415 1447 2041400 1447
2009-10-05 1474 1496 1415 1434 1143700 1434
2009-10-06 1474 1531 1470 1514 1763500 1514
2009-10-07 1567 1586 1553 1569 1820600 1569
2009-10-08 1601 1605 1535 1550 1864000 1550
2009-10-09 1551 1624 1551 1614 1649700 1614
2009-10-13 1644 1679 1627 1671 1629400 1671
2009-10-14 1731 1739 1617 1634 4720900 1634
2009-10-15 1635 1655 1524 1546 3956000 1546
2009-10-16 1554 1558 1483 1510 2867000 1510
2009-10-19 1480 1518 1473 1512 2170400 1512
2009-10-20 1542 1578 1509 1525 1738800 1525
2009-10-21 1510 1545 1506 1527 1255200 1527
2009-10-22 1540 1550 1488 1517 1240400 1517
2009-10-23 1511 1517 1455 1472 2106500 1472
2009-10-26 1465 1505 1465 1494 959800 1494
2009-10-27 1474 1502 1470 1484 1252900 1484
2009-10-28 1459 1469 1398 1430 2278800 1430
2009-10-29 1230 1260 1230 1246 5774100 1246
2009-10-30 1306 1395 1299 1391 5004500 1391
2009-11-02 1351 1378 1316 1331 2043700 1331
2009-11-04 1311 1328 1265 1280 2074600 1280
2009-11-05 1251 1306 1216 1295 1987300 1295
2009-11-06 1330 1333 1278 1291 1508800 1291
2009-11-09 1298 1369 1283 1356 1847600 1356
2009-11-10 1384 1393 1341 1345 1418900 1345
2009-11-11 1335 1356 1325 1336 986700 1336
2009-11-12 1376 1380 1344 1354 1356200 1354
2009-11-13 1346 1390 1332 1370 1483800 1370
2009-11-16 1357 1365 1273 1309 1212800 1309
2009-11-17 1300 1313 1255 1262 1451800 1262
2009-11-18 1237 1284 1227 1263 1541300 1263
2009-11-19 1203 1217 1166 1208 2220300 1208
2009-11-20 1154 1203 1154 1199 1821800 1199
2009-11-24 1182 1234 1173 1185 1152500 1185
2009-11-25 1165 1193 1142 1182 1025800 1182
2009-11-26 1150 1179 1134 1150 1484200 1150
2009-11-27 1137 1153 1107 1114 2132300 1114
2009-11-30 1200 1221 1192 1217 2318800 1217
2009-12-01 1197 1238 1168 1233 1546600 1233
2009-12-02 1230 1253 1206 1249 1001000 1249
2009-12-03 1309 1378 1304 1363 2244200 1363
2009-12-04 1350 1392 1331 1369 1852800 1369
2009-12-07 1420 1459 1413 1454 1997500 1454
2009-12-08 1414 1435 1393 1401 1320100 1401
2009-12-09 1351 1373 1341 1365 1074500 1365
2009-12-10 1345 1393 1325 1337 1062100 1337
2009-12-11 1356 1384 1332 1380 917100 1380
2009-12-14 1400 1411 1344 1370 1070600 1370
2009-12-15 1370 1382 1351 1371 533300 1371
2009-12-16 1400 1404 1355 1372 806000 1372
2009-12-17 1361 1380 1339 1345 879500 1345
2009-12-18 1320 1344 1320 1335 1093000 1335
2009-12-21 1340 1390 1333 1384 1688600 1384
2009-12-22 1438 1453 1404 1446 1356000 1446
2009-12-24 1477 1477 1430 1431 1183800 1431
2009-12-25 1448 1449 1411 1421 440100 1421
2009-12-28 1392 1413 1355 1364 2124900 1364
2009-12-29 1344 1359 1319 1333 1035400 1333
2009-12-30 1340 1341 1299 1332 805100 1332


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。