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
2010-01-04 1343 1371 1341 1369 735700 1369
2010-01-05 1370 1382 1342 1346 1225100 1346
2010-01-06 1338 1339 1310 1314 1013000 1314
2010-01-07 1280 1297 1250 1266 2173300 1266
2010-01-08 1250 1303 1237 1296 2682500 1296
2010-01-12 1238 1246 1219 1232 3113600 1232
2010-01-13 1231 1239 1214 1226 2118500 1226
2010-01-14 1245 1329 1227 1323 4758200 1323
2010-01-15 1329 1348 1300 1310 2272200 1310
2010-01-18 1290 1316 1252 1310 2116600 1310
2010-01-19 1312 1322 1286 1293 1266800 1293
2010-01-20 1304 1313 1274 1278 1108500 1278
2010-01-21 1274 1329 1261 1319 1310400 1319
2010-01-22 1290 1305 1275 1282 1532800 1282
2010-01-25 1274 1296 1250 1291 1335400 1291
2010-01-26 1299 1302 1247 1261 1712700 1261
2010-01-27 1262 1283 1239 1243 1291700 1243
2010-01-28 1245 1280 1237 1249 1255200 1249
2010-01-29 1251 1255 1217 1224 848300 1224
2010-02-01 1225 1304 1220 1274 2230300 1274
2010-02-02 1281 1307 1276 1307 1327400 1307
2010-02-03 1310 1318 1278 1280 816200 1280
2010-02-04 1300 1300 1253 1266 481100 1266
2010-02-05 1181 1242 1180 1229 1614000 1229
2010-02-08 1216 1229 1205 1215 768700 1215
2010-02-09 1205 1226 1186 1225 659500 1225
2010-02-10 1235 1266 1222 1261 1003300 1261
2010-02-12 1262 1270 1229 1241 819700 1241
2010-02-15 1251 1265 1240 1252 384700 1252
2010-02-16 1250 1252 1228 1235 397000 1235
2010-02-17 1250 1285 1240 1285 633700 1285
2010-02-18 1295 1305 1275 1300 705900 1300
2010-02-19 1308 1339 1300 1309 1612800 1309
2010-02-22 1334 1349 1324 1337 813100 1337
2010-02-23 1337 1382 1327 1373 1450300 1373
2010-02-24 1340 1353 1325 1338 748800 1338
2010-02-25 1356 1358 1289 1297 802900 1297
2010-02-26 1284 1309 1272 1288 874400 1288
2010-03-01 1299 1308 1279 1291 390700 1291
2010-03-02 1294 1315 1287 1299 442900 1299
2010-03-03 1292 1308 1285 1302 505700 1302
2010-03-04 1308 1322 1295 1314 726800 1314
2010-03-05 1329 1358 1328 1354 1032300 1354
2010-03-08 1381 1386 1358 1372 807400 1372
2010-03-09 1367 1375 1347 1357 690500 1357
2010-03-10 1359 1359 1316 1324 1258200 1324
2010-03-11 1315 1328 1302 1309 1248400 1309
2010-03-12 1325 1325 1305 1313 709800 1313
2010-03-15 1310 1348 1310 1338 690700 1338
2010-03-16 1327 1342 1325 1330 322500 1330
2010-03-17 1350 1350 1321 1336 502800 1336
2010-03-18 1320 1338 1308 1313 698700 1313
2010-03-19 1313 1319 1295 1298 796100 1298
2010-03-23 1289 1296 1277 1284 538200 1284
2010-03-24 1280 1296 1272 1277 716200 1277
2010-03-25 1294 1307 1286 1303 650200 1303
2010-03-26 1318 1383 1310 1372 2270100 1372
2010-03-29 1428 1448 1415 1434 2193200 1434
2010-03-30 1449 1483 1447 1482 1909100 1482
2010-03-31 1465 1474 1441 1446 1151100 1446
2010-04-01 1463 1466 1429 1460 1166900 1460
2010-04-02 1460 1475 1453 1474 432200 1474
2010-04-05 1489 1525 1488 1521 1121300 1521
2010-04-06 1525 1539 1494 1502 1474700 1502
2010-04-07 1503 1512 1483 1502 859200 1502
2010-04-08 1495 1511 1474 1480 1290800 1480
2010-04-09 1510 1521 1492 1515 1159000 1515
2010-04-12 1523 1530 1494 1499 1153800 1499
2010-04-13 1534 1544 1500 1531 1745400 1531
2010-04-14 1550 1589 1535 1550 2299700 1550
2010-04-15 1556 1596 1550 1596 1457700 1596
2010-04-16 1580 1581 1535 1548 1099300 1548
2010-04-19 1503 1526 1492 1498 880700 1498
2010-04-20 1500 1525 1474 1482 820600 1482
2010-04-21 1509 1550 1509 1539 1185200 1539
2010-04-22 1540 1548 1504 1542 1438100 1542
2010-04-23 1514 1557 1514 1534 733600 1534
2010-04-26 1568 1609 1562 1605 1342000 1605
2010-04-27 1600 1616 1587 1611 1152100 1611
2010-04-28 1571 1579 1549 1550 1320000 1550
2010-04-30 1650 1691 1634 1680 2140400 1680
2010-05-06 1644 1658 1612 1613 1195800 1613
2010-05-07 1533 1579 1521 1556 1553000 1556
2010-05-10 1586 1605 1559 1573 972800 1573
2010-05-11 1611 1616 1514 1518 998700 1518
2010-05-12 1513 1522 1473 1485 1497400 1485
2010-05-13 1510 1557 1500 1548 919100 1548
2010-05-14 1508 1523 1469 1483 1287800 1483
2010-05-17 1453 1459 1409 1425 1288500 1425
2010-05-18 1428 1437 1386 1403 971700 1403
2010-05-19 1380 1380 1338 1360 1632500 1360
2010-05-20 1369 1369 1315 1325 980200 1325
2010-05-21 1285 1292 1263 1279 1265000 1279
2010-05-24 1281 1302 1241 1286 969200 1286
2010-05-25 1275 1275 1194 1201 1142100 1201
2010-05-26 1231 1250 1195 1213 1291800 1213
2010-05-27 1243 1302 1228 1298 3172100 1298
2010-05-28 1328 1365 1300 1324 1822200 1324
2010-05-31 1315 1328 1295 1298 1215600 1298
2010-06-01 1295 1296 1270 1287 593300 1287
2010-06-02 1271 1308 1247 1268 828200 1268
2010-06-03 1298 1345 1288 1336 1094100 1336
2010-06-04 1337 1393 1337 1381 1327400 1381
2010-06-07 1351 1351 1299 1317 1156000 1317
2010-06-08 1290 1341 1287 1315 822800 1315
2010-06-09 1317 1319 1265 1280 809300 1280
2010-06-10 1277 1302 1273 1295 449400 1295
2010-06-11 1330 1342 1321 1330 567800 1330
2010-06-14 1360 1367 1352 1357 438200 1357
2010-06-15 1340 1370 1338 1358 445200 1358
2010-06-16 1388 1399 1381 1391 676500 1391
2010-06-17 1401 1409 1372 1382 875400 1382
2010-06-18 1374 1384 1352 1368 443900 1368
2010-06-21 1378 1392 1366 1370 680300 1370
2010-06-22 1361 1361 1326 1329 507300 1329
2010-06-23 1299 1311 1283 1302 686800 1302
2010-06-24 1285 1306 1276 1289 456400 1289
2010-06-25 1259 1260 1218 1226 894000 1226
2010-06-28 1230 1233 1199 1212 814400 1212
2010-06-29 1212 1248 1191 1202 1002000 1202
2010-06-30 1152 1173 1130 1170 938300 1170
2010-07-01 1159 1167 1123 1133 764100 1133
2010-07-02 1131 1140 1100 1106 1301000 1106
2010-07-05 1107 1125 1103 1108 949200 1108
2010-07-06 1110 1167 1093 1164 1048000 1164
2010-07-07 1167 1175 1148 1158 1360200 1158
2010-07-08 1213 1215 1200 1212 943400 1212
2010-07-09 1212 1239 1201 1227 983800 1227
2010-07-12 1219 1249 1207 1222 596300 1222
2010-07-13 1231 1260 1218 1226 1136600 1226
2010-07-14 1286 1298 1265 1270 1553500 1270
2010-07-15 1262 1265 1232 1232 672500 1232
2010-07-16 1224 1224 1171 1178 941400 1178
2010-07-20 1150 1170 1142 1149 705100 1149
2010-07-21 1174 1184 1143 1153 623400 1153
2010-07-22 1132 1138 1104 1107 714200 1107
2010-07-23 1148 1159 1132 1150 474900 1150
2010-07-26 1172 1180 1167 1174 551900 1174
2010-07-27 1174 1182 1164 1165 372600 1165
2010-07-28 1189 1226 1182 1223 726900 1223
2010-07-29 1206 1215 1202 1212 465700 1212
2010-07-30 1152 1160 1122 1143 1555900 1143
2010-08-02 1137 1142 1113 1116 1099700 1116
2010-08-03 1131 1138 1054 1078 2224000 1078
2010-08-04 1080 1080 1020 1023 2580000 1023
2010-08-05 1054 1054 1013 1022 1979200 1022
2010-08-06 998 1008 985 995 2575400 995
2010-08-09 992 998 962 978 1392300 978
2010-08-10 990 996 955 957 1900700 957
2010-08-11 935 935 914 917 1870400 917
2010-08-12 890 932 884 932 2543900 932
2010-08-13 937 985 910 979 3574500 979
2010-08-16 950 952 908 923 2489500 923
2010-08-17 912 921 896 914 1691900 914
2010-08-18 920 927 906 915 966700 915
2010-08-19 921 967 920 958 2010300 958
2010-08-20 932 953 926 944 1497000 944
2010-08-23 930 931 907 910 1358200 910
2010-08-24 896 900 884 886 982400 886
2010-08-25 871 905 870 883 1441200 883
2010-08-26 885 897 873 887 989400 887
2010-08-27 887 931 879 921 1638300 921
2010-08-30 974 980 936 943 3037300 943
2010-08-31 920 931 909 921 1742600 921
2010-09-01 910 932 908 926 1466400 926
2010-09-02 937 958 930 953 1785900 953
2010-09-03 963 977 959 973 994500 973
2010-09-06 988 994 979 993 1042800 993
2010-09-07 978 983 944 954 1975200 954
2010-09-08 912 922 903 907 2036200 907
2010-09-09 915 921 904 911 1035900 911
2010-09-10 921 938 911 926 1379600 926
2010-09-13 941 945 931 935 764500 935
2010-09-14 932 934 908 910 1154600 910
2010-09-15 900 983 892 964 3230600 964
2010-09-16 972 985 953 984 2135600 984
2010-09-17 990 1002 980 995 1524500 995
2010-09-21 1010 1010 981 987 946400 987
2010-09-22 988 1016 983 994 1263900 994
2010-09-24 964 974 937 941 1914100 941
2010-09-27 940 968 940 963 928200 963
2010-09-28 964 964 926 930 1272500 930
2010-09-29 934 963 933 952 894600 952
2010-09-30 952 959 922 923 750500 923
2010-10-01 925 931 915 924 789600 924
2010-10-04 919 937 910 919 1078800 919
2010-10-05 920 945 915 936 1276100 936
2010-10-06 950 953 938 949 859400 949
2010-10-07 949 949 915 918 1592000 918
2010-10-08 911 931 905 917 1057100 917
2010-10-12 918 928 901 907 1579800 907
2010-10-13 915 927 876 881 2482500 881
2010-10-14 863 867 825 850 4320700 850
2010-10-15 841 865 836 851 1792900 851
2010-10-18 845 855 830 841 963200 841
2010-10-19 835 850 832 845 1084600 845
2010-10-20 836 866 829 865 1678400 865
2010-10-21 861 868 843 862 1337900 862
2010-10-22 870 878 866 872 831700 872
2010-10-25 865 879 856 867 941600 867
2010-10-26 855 866 848 854 650500 854
2010-10-27 862 876 851 855 1484700 855
2010-10-28 810 853 810 830 4832900 830
2010-10-29 822 826 783 783 2937600 783
2010-11-01 784 816 779 794 2120700 794
2010-11-02 779 782 764 765 1371400 765
2010-11-04 780 797 771 793 1418600 793
2010-11-05 805 828 797 819 1540100 819
2010-11-08 834 858 828 857 1536100 857
2010-11-09 847 853 835 840 911500 840
2010-11-10 843 890 843 886 1606000 886
2010-11-11 900 938 900 926 2756800 926
2010-11-12 911 926 903 912 1130000 912
2010-11-15 927 941 908 939 866100 939
2010-11-16 940 955 931 935 1032400 935
2010-11-17 914 928 908 928 860200 928
2010-11-18 917 936 912 936 1150800 936
2010-11-19 950 954 927 939 891900 939
2010-11-22 951 981 941 980 1147100 980
2010-11-24 950 951 926 945 1634200 945
2010-11-25 964 970 955 968 798800 968
2010-11-26 955 967 943 946 776500 946
2010-11-29 942 958 942 956 891700 956
2010-11-30 948 956 930 932 1198100 932
2010-12-01 928 930 900 912 1189600 912
2010-12-02 942 968 937 961 2019800 961
2010-12-03 966 975 957 968 1380800 968
2010-12-06 960 979 959 975 1120800 975
2010-12-07 973 973 960 966 1035700 966
2010-12-08 968 978 965 975 841800 975
2010-12-09 985 999 961 965 2060400 965
2010-12-10 974 974 949 952 1469300 952
2010-12-13 946 984 945 984 1653100 984
2010-12-14 978 1018 977 1015 1443300 1015
2010-12-15 1011 1018 984 997 1091300 997
2010-12-16 990 1002 971 972 1426200 972
2010-12-17 960 965 936 944 2472300 944
2010-12-20 946 946 910 922 1973300 922
2010-12-21 920 927 913 926 1518600 926
2010-12-22 919 935 916 919 1080000 919
2010-12-24 923 926 911 923 621100 923
2010-12-27 927 944 925 939 917200 939
2010-12-28 939 941 931 933 435300 933
2010-12-29 930 936 925 934 751800 934
2010-12-30 926 928 904 910 1097500 910


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。