個別株価データ

個別株価データ

東証2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
2016-01-04 77 77 76 77 25000 770
2016-01-05 77 78 77 77 18000 770
2016-01-06 77 77 77 77 16000 770
2016-01-07 77 77 73 73 64000 730
2016-01-08 73 75 73 75 39000 750
2016-01-12 74 74 70 71 70000 710
2016-01-13 72 72 71 72 114000 720
2016-01-14 70 71 69 71 71000 710
2016-01-15 71 71 69 70 62000 700
2016-01-18 67 68 64 68 68000 680
2016-01-19 68 68 67 68 25000 680
2016-01-20 69 69 63 65 90000 650
2016-01-21 64 65 60 61 51000 610
2016-01-22 62 63 61 63 117000 630
2016-01-25 64 65 63 65 124000 650
2016-01-26 63 64 62 63 96000 630
2016-01-27 63 65 63 64 49000 640
2016-01-28 64 64 64 64 55000 640
2016-01-29 64 65 63 65 55000 650
2016-02-01 66 67 66 67 42000 670
2016-02-02 67 67 67 67 16000 670
2016-02-03 67 67 65 66 30000 660
2016-02-04 66 66 65 66 27000 660
2016-02-05 65 65 64 65 43000 650
2016-02-08 63 64 63 64 11000 640
2016-02-09 64 65 62 64 46000 640
2016-02-10 64 64 61 61 60000 610
2016-02-12 51 55 51 51 256000 510
2016-02-15 53 54 52 53 100000 530
2016-02-16 53 58 53 58 78000 580
2016-02-17 58 58 56 57 29000 570
2016-02-18 57 60 57 59 79000 590
2016-02-19 58 58 58 58 26000 580
2016-02-22 57 59 57 59 25000 590
2016-02-23 59 62 59 60 82000 600
2016-02-24 59 61 59 60 15000 600
2016-02-25 60 61 58 60 84000 600
2016-02-26 60 62 60 60 59000 600
2016-02-29 61 62 61 61 54000 610
2016-03-01 62 62 60 61 69000 610
2016-03-02 61 63 61 62 34000 620
2016-03-03 62 64 62 64 79000 640
2016-03-04 65 65 64 64 121000 640
2016-03-07 66 66 64 65 18000 650
2016-03-08 65 65 62 64 53000 640
2016-03-09 62 64 62 64 41000 640
2016-03-10 64 65 64 65 53000 650
2016-03-11 65 67 64 65 99000 650
2016-03-14 66 69 66 68 96000 680
2016-03-15 68 69 68 68 11000 680
2016-03-16 69 69 64 66 226000 660
2016-03-17 67 67 65 66 120000 660
2016-03-18 64 65 64 65 24000 650
2016-03-22 65 66 65 66 37000 660
2016-03-23 66 66 65 65 8000 650
2016-03-24 65 65 64 64 33000 640
2016-03-25 64 65 64 65 26000 650
2016-03-28 65 65 65 65 9000 650
2016-03-29 65 65 65 65 25000 650
2016-03-30 64 64 64 64 22000 640
2016-03-31 64 64 64 64 1000 640
2016-04-01 63 64 62 63 74000 630
2016-04-04 63 63 61 61 45000 610
2016-04-05 61 61 60 60 47000 600
2016-04-06 60 60 60 60 15000 600
2016-04-07 59 60 59 60 20000 600
2016-04-08 61 61 61 61 21000 610
2016-04-11 60 60 60 60 64000 600
2016-04-12 60 61 60 61 251000 610
2016-04-13 61 61 60 60 107000 600
2016-04-14 61 62 60 62 163000 620
2016-04-15 62 63 62 62 52000 620
2016-04-18 61 61 59 61 140000 610
2016-04-19 61 61 60 60 43000 600
2016-04-20 61 63 61 61 194000 610
2016-04-21 62 62 61 61 29000 610
2016-04-22 62 63 60 61 210000 610
2016-04-25 62 62 62 62 43000 620
2016-04-26 61 61 60 61 154000 610
2016-04-27 61 61 61 61 89000 610
2016-04-28 61 61 60 61 89000 610
2016-05-02 61 61 59 60 59000 600
2016-05-06 60 61 59 61 24000 610
2016-05-09 61 62 61 61 38000 610
2016-05-10 62 62 60 60 56000 600
2016-05-11 61 61 61 61 35000 610
2016-05-12 60 61 60 61 45000 610
2016-05-13 61 63 61 62 130000 620
2016-05-16 62 92 62 72 4501000 720
2016-05-17 70 81 68 73 864000 730
2016-05-18 73 74 69 70 289000 700
2016-05-19 68 69 65 69 191000 690
2016-05-20 69 69 66 68 86000 680
2016-05-23 68 73 66 68 179000 680
2016-05-24 67 67 64 64 176000 640
2016-05-25 64 65 64 64 125000 640
2016-05-26 65 65 63 64 40000 640
2016-05-27 65 67 64 64 158000 640
2016-05-30 64 66 64 65 83000 650
2016-05-31 66 66 63 64 153000 640
2016-06-01 63 63 63 63 19000 630
2016-06-02 64 64 63 64 123000 640
2016-06-03 64 64 63 63 46000 630
2016-06-06 63 63 59 61 221000 610
2016-06-07 61 61 61 61 19000 610
2016-06-08 61 61 60 60 51000 600
2016-06-09 61 61 60 61 53000 610
2016-06-10 60 61 60 60 41000 600
2016-06-13 59 59 58 58 66000 580
2016-06-14 57 58 57 57 51000 570
2016-06-15 56 57 56 56 43000 560
2016-06-16 55 55 50 51 286000 510
2016-06-17 52 52 50 52 157000 520
2016-06-20 52 53 51 52 67000 520
2016-06-21 53 53 51 51 93000 510
2016-06-22 51 51 49 49 158000 490
2016-06-23 49 50 49 49 61000 490
2016-06-24 50 50 45 45 195000 450
2016-06-27 45 47 45 47 114000 470
2016-06-28 46 48 46 48 131000 480
2016-06-29 48 50 48 50 157000 500
2016-06-30 50 51 49 49 117000 490
2016-07-01 49 49 49 49 29000 490
2016-07-04 49 51 49 51 64000 510
2016-07-05 51 51 50 50 23000 500
2016-07-06 50 50 48 50 96000 500
2016-07-07 50 55 50 52 400000 520
2016-07-08 52 53 51 51 88000 510
2016-07-11 51 52 51 52 20000 520
2016-07-12 52 57 52 53 373000 530
2016-07-13 53 53 52 52 35000 520
2016-07-14 52 54 52 52 218000 520
2016-07-15 52 54 52 53 90000 530
2016-07-19 52 52 51 52 33000 520
2016-07-20 52 52 51 51 16000 510
2016-07-21 51 52 51 52 60000 520
2016-07-22 51 52 50 52 73000 520
2016-07-25 52 82 52 82 9348000 820
2016-07-26 86 112 83 112 53127000 1120
2016-07-27 120 150 92 96 53992000 960
2016-07-28 95 97 73 75 16754000 750
2016-07-29 79 84 68 72 10850000 720
2016-08-01 71 74 67 72 3306000 720
2016-08-02 70 78 69 74 3301000 740
2016-08-03 73 74 68 68 1430000 680
2016-08-04 69 70 65 67 982000 670
2016-08-05 66 67 64 65 568000 650
2016-08-08 64 64 61 62 1135000 620
2016-08-09 62 69 61 64 1537000 640
2016-08-10 65 66 61 62 809000 620
2016-08-12 62 72 62 65 2078000 650
2016-08-15 65 77 64 70 3625000 700
2016-08-16 72 74 69 69 1199000 690
2016-08-17 69 70 67 67 306000 670
2016-08-18 66 66 64 64 585000 640
2016-08-19 66 72 65 66 1603000 660
2016-08-22 67 72 65 71 749000 710
2016-08-23 71 71 67 67 760000 670
2016-08-24 68 69 67 68 337000 680
2016-08-25 68 69 67 67 453000 670
2016-08-26 68 68 66 66 344000 660
2016-08-29 67 69 66 68 245000 680
2016-08-30 68 70 68 69 276000 690
2016-08-31 70 71 69 69 165000 690
2016-09-01 69 73 69 69 1046000 690
2016-09-02 69 69 67 68 377000 680
2016-09-05 69 69 68 68 145000 680
2016-09-06 68 69 65 67 562000 670
2016-09-07 66 67 66 66 212000 660
2016-09-08 72 74 66 67 2409000 670
2016-09-09 67 67 66 66 454000 660
2016-09-12 66 67 66 67 172000 670
2016-09-13 66 67 65 66 95000 660
2016-09-14 66 66 65 66 103000 660
2016-09-15 65 65 64 64 103000 640
2016-09-16 65 65 64 65 68000 650
2016-09-20 64 65 64 64 72000 640
2016-09-21 64 64 61 63 226000 630
2016-09-23 62 63 62 63 63000 630
2016-09-26 62 63 62 63 136000 630
2016-09-27 62 62 61 61 356000 610
2016-09-28 61 63 61 62 401000 620
2016-09-29 62 63 61 63 204000 630
2016-09-30 62 62 61 62 159000 620
2016-10-03 62 62 60 60 511000 600
2016-10-04 60 62 60 62 379000 620
2016-10-05 62 69 61 63 2375000 630
2016-10-06 64 65 62 62 993000 620
2016-10-07 62 63 62 62 228000 620
2016-10-11 62 65 62 65 649000 650
2016-10-12 64 65 64 65 457000 650
2016-10-13 64 65 63 63 180000 630
2016-10-14 63 64 63 63 396000 630
2016-10-17 62 63 62 63 385000 630
2016-10-18 63 63 61 62 418000 620
2016-10-19 62 63 62 62 367000 620
2016-10-20 62 62 61 62 483000 620
2016-10-21 63 63 61 62 294000 620
2016-10-24 62 63 61 61 274000 610
2016-10-25 62 66 62 62 1122000 620
2016-10-26 62 62 60 61 783000 610
2016-10-27 61 62 61 61 233000 610
2016-10-28 61 63 61 63 655000 630
2016-10-31 63 63 61 61 481000 610
2016-11-01 61 62 61 61 550000 610
2016-11-02 61 62 60 60 353000 600
2016-11-04 60 61 60 60 314000 600
2016-11-07 60 61 59 60 330000 600
2016-11-08 60 60 58 59 259000 590
2016-11-09 59 59 53 54 360000 540
2016-11-10 56 58 56 58 313000 580
2016-11-11 58 60 58 58 461000 580
2016-11-14 59 61 58 61 328000 610
2016-11-15 60 61 59 59 210000 590
2016-11-16 60 61 59 60 333000 600
2016-11-17 60 61 60 60 235000 600
2016-11-18 62 76 62 70 14400000 700
2016-11-21 74 76 69 69 5730000 690
2016-11-22 68 70 67 68 1177000 680
2016-11-24 69 69 65 66 1796000 660
2016-11-25 66 66 62 63 1305000 630
2016-11-28 64 65 63 63 875000 630
2016-11-29 63 65 63 64 951000 640
2016-11-30 65 66 64 64 1146000 640
2016-12-01 66 67 64 65 827000 650
2016-12-02 66 66 65 66 572000 660
2016-12-05 66 66 64 65 448000 650
2016-12-06 65 68 64 68 1084000 680
2016-12-07 67 68 66 68 824000 680
2016-12-08 68 68 65 66 886000 660
2016-12-09 67 67 66 67 650000 670
2016-12-12 67 67 66 66 656000 660
2016-12-13 65 68 65 67 856000 670
2016-12-14 67 67 66 66 533000 660
2016-12-15 66 67 65 66 416000 660
2016-12-16 66 66 64 64 501000 640
2016-12-19 64 65 63 64 479000 640
2016-12-20 64 64 63 64 697000 640
2016-12-21 64 65 64 65 516000 650
2016-12-22 66 67 63 64 1023000 640
2016-12-26 65 65 62 63 845000 630
2016-12-27 63 64 62 63 837000 630
2016-12-28 63 64 63 64 329000 640
2016-12-29 64 64 63 63 231000 630
2016-12-30 63 63 62 63 191000 630


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。