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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2014-01-06 5160 5210 5090 5100 2449300 5100
2014-01-07 5080 5120 5050 5080 1642400 5080
2014-01-08 5110 5260 5100 5250 1590100 5250
2014-01-09 5140 5170 5120 5160 1471900 5160
2014-01-10 5090 5150 5040 5130 3257900 5130
2014-01-14 4990 5020 4903 4921 3139800 4921
2014-01-15 4988 5090 4970 5088 2317700 5088
2014-01-16 5067 5158 5041 5052 1299400 5052
2014-01-17 4996 5097 4993 5051 2664000 5051
2014-01-20 5020 5035 4985 5000 1362300 5000
2014-01-21 5040 5138 5025 5069 1273600 5069
2014-01-22 5000 5090 4993 5064 1652800 5064
2014-01-23 5144 5183 5082 5109 2287900 5109
2014-01-24 5009 5028 4950 4993 2847600 4993
2014-01-27 4900 4907 4862 4874 2335000 4874
2014-01-28 4894 4903 4831 4858 1834900 4858
2014-01-29 4850 4903 4835 4890 2051900 4890
2014-01-30 4800 4815 4608 4677 3325700 4677
2014-01-31 4682 4700 4568 4651 2044000 4651
2014-02-03 4650 4665 4565 4567 1874900 4567
2014-02-04 4431 4446 4309 4309 2212700 4309
2014-02-05 4350 4380 4287 4350 2105700 4350
2014-02-06 4414 4428 4337 4341 1736300 4341
2014-02-07 4416 4470 4397 4452 1455200 4452
2014-02-10 4497 4524 4462 4490 1088800 4490
2014-02-12 4500 4549 4491 4531 1631100 4531
2014-02-13 4549 4554 4465 4485 1426900 4485
2014-02-14 4462 4553 4401 4421 2360900 4421
2014-02-17 4452 4526 4411 4445 904700 4445
2014-02-18 4515 4645 4476 4611 1336900 4611
2014-02-19 4568 4644 4546 4639 1259100 4639
2014-02-20 4599 4607 4484 4495 1215200 4495
2014-02-21 4541 4663 4541 4651 1239700 4651
2014-02-24 4558 4663 4540 4593 1139700 4593
2014-02-25 4619 4664 4601 4623 1173600 4623
2014-02-26 4573 4782 4570 4728 2413500 4728
2014-02-27 4727 4749 4610 4623 1877700 4623
2014-02-28 4600 4673 4567 4591 1345700 4591
2014-03-03 4576 4664 4491 4652 1617600 4652
2014-03-04 4624 4690 4624 4650 1095200 4650
2014-03-05 4710 4720 4671 4690 1221900 4690
2014-03-06 4729 4815 4700 4803 1351600 4803
2014-03-07 4817 4866 4793 4842 1528900 4842
2014-03-10 4772 4802 4673 4687 2091300 4687
2014-03-11 4692 4765 4691 4744 1022900 4744
2014-03-12 4680 4697 4619 4632 1391000 4632
2014-03-13 4658 4696 4626 4643 1075500 4643
2014-03-14 4495 4529 4452 4490 4614700 4490
2014-03-17 4459 4492 4445 4479 986800 4479
2014-03-18 4540 4558 4490 4498 834200 4498
2014-03-19 4519 4584 4410 4502 1449200 4502
2014-03-20 4540 4554 4405 4415 1181000 4415
2014-03-24 4470 4605 4430 4580 2479000 4580
2014-03-25 4560 4669 4559 4599 1733700 4599
2014-03-26 4600 4648 4538 4567 2052000 4567
2014-03-27 4457 4623 4437 4602 1961100 4602
2014-03-28 4561 4653 4560 4618 1239400 4618
2014-03-31 4650 4680 4611 4653 1380600 4653
2014-04-01 4638 4665 4610 4625 1280400 4625
2014-04-02 4675 4766 4653 4717 1707200 4717
2014-04-03 4756 4807 4702 4737 1313100 4737
2014-04-04 4703 4751 4703 4725 885300 4725
2014-04-07 4660 4697 4618 4643 1068700 4643
2014-04-08 4635 4708 4622 4661 1062000 4661
2014-04-09 4570 4590 4506 4510 1413000 4510
2014-04-10 4600 4615 4464 4494 1368900 4494
2014-04-11 4355 4435 4352 4413 3363700 4413
2014-04-14 4423 4473 4406 4441 965800 4441
2014-04-15 4511 4564 4497 4513 960600 4513
2014-04-16 4561 4628 4540 4614 1276100 4614
2014-04-17 4614 4695 4610 4654 1283800 4654
2014-04-18 4690 4702 4665 4696 660800 4696
2014-04-21 4750 4820 4732 4790 1473200 4790
2014-04-22 4798 4819 4680 4687 1429500 4687
2014-04-23 4739 4749 4640 4683 1021500 4683
2014-04-24 4729 4735 4638 4668 807900 4668
2014-04-25 4675 4727 4637 4674 861500 4674
2014-04-28 4590 4680 4565 4648 1082500 4648
2014-04-30 4947 4948 4790 4807 2450300 4807
2014-05-01 4800 4852 4759 4793 1272400 4793
2014-05-02 4759 4769 4704 4735 1019400 4735
2014-05-07 4643 4648 4533 4533 2079200 4533
2014-05-08 4533 4629 4521 4563 1033800 4563
2014-05-09 4562 4583 4510 4520 1718200 4520
2014-05-12 4513 4548 4505 4509 627800 4509
2014-05-13 4592 4629 4584 4610 934200 4610
2014-05-14 4617 4640 4595 4632 874800 4632
2014-05-15 4625 4630 4551 4563 945700 4563
2014-05-16 4450 4506 4450 4504 1213400 4504
2014-05-19 4519 4519 4450 4452 1069600 4452
2014-05-20 4498 4499 4444 4464 566900 4464
2014-05-21 4450 4464 4425 4453 617200 4453
2014-05-22 4498 4575 4465 4550 1057300 4550
2014-05-23 4550 4609 4530 4571 903500 4571
2014-05-26 4639 4649 4604 4632 1035600 4632
2014-05-27 4606 4665 4602 4613 1136700 4613
2014-05-28 4613 4620 4568 4588 1161000 4588
2014-05-29 4545 4608 4544 4591 789800 4591
2014-05-30 4584 4620 4521 4527 1466100 4527
2014-06-02 4607 4700 4601 4677 1155900 4677
2014-06-03 4733 4779 4680 4684 1136300 4684
2014-06-04 4686 4722 4663 4701 1132200 4701
2014-06-05 4706 4732 4658 4720 1210400 4720
2014-06-06 4700 4716 4677 4700 1332300 4700
2014-06-09 4753 4780 4718 4757 1538000 4757
2014-06-10 4795 4809 4731 4749 1327400 4749
2014-06-11 4760 4786 4745 4758 783500 4758
2014-06-12 4717 4768 4692 4752 1377700 4752
2014-06-13 4684 4793 4677 4766 3091900 4766
2014-06-16 4768 4850 4764 4797 2230100 4797
2014-06-17 4800 4868 4800 4859 1477800 4859
2014-06-18 4877 4940 4877 4905 2135400 4905
2014-06-19 4941 5068 4940 5009 2921100 5009
2014-06-20 4995 5019 4956 4994 2001500 4994
2014-06-23 5016 5057 5009 5019 1700200 5019
2014-06-24 4994 5012 4949 4983 1674100 4983
2014-06-25 4943 4947 4871 4890 1864900 4890
2014-06-26 4880 4899 4832 4852 1492400 4852
2014-06-27 4810 4854 4766 4787 2040300 4787
2014-06-30 4847 4865 4786 4808 1195800 4808
2014-07-01 4789 4907 4758 4862 1549000 4862
2014-07-02 4890 4949 4883 4909 1287100 4909
2014-07-03 4952 4962 4913 4917 1347800 4917
2014-07-04 4979 4985 4924 4937 813300 4937
2014-07-07 4935 4949 4902 4906 757300 4906
2014-07-08 4879 4929 4841 4872 1084100 4872
2014-07-09 4826 4864 4821 4845 1101600 4845
2014-07-10 4846 4857 4815 4823 789800 4823
2014-07-11 4791 4830 4770 4806 1414600 4806
2014-07-14 4836 4894 4825 4881 1118100 4881
2014-07-15 4932 4960 4910 4917 929200 4917
2014-07-16 4900 4944 4896 4922 754400 4922
2014-07-17 4942 4968 4921 4930 711100 4930
2014-07-18 4848 4875 4816 4868 1150300 4868
2014-07-22 4890 4953.5 4874.5 4907.5 983500 4907.5
2014-07-23 4900 4945.5 4900 4917.5 689300 4917.5
2014-07-24 4913 4973.5 4913 4942 1339900 4942
2014-07-25 4975 4979.5 4945.5 4969 946900 4969
2014-07-28 4949 4987.5 4932 4982.5 1340800 4982.5
2014-07-29 5000 5042 4989 5030 1051800 5030
2014-07-30 5035 5078 5025 5043 1275600 5043
2014-07-31 5067 5078 5044 5047 1144200 5047
2014-08-01 4895 4899 4865.5 4889 2859200 4889
2014-08-04 4890 4921.5 4867.5 4897.5 1627600 4897.5
2014-08-05 4895 4911.5 4871 4887.5 2025300 4887.5
2014-08-06 4862.5 4896.5 4850.5 4867.5 1688100 4867.5
2014-08-07 4848.5 4883 4825 4872.5 1898300 4872.5
2014-08-08 4830 4833 4752 4763 2713500 4763
2014-08-11 4833 4892.5 4825 4881.5 1215800 4881.5
2014-08-12 4876 4908 4862 4888 748400 4888
2014-08-13 4856.5 4906 4848 4889 1366200 4889
2014-08-14 4903 4942 4901 4922.5 983800 4922.5
2014-08-15 4933.5 4970 4933.5 4969.5 1235900 4969.5
2014-08-18 4953 4961.5 4927.5 4937 917800 4937
2014-08-19 4970 4977 4945 4952.5 1103900 4952.5
2014-08-20 4974.5 4975 4922 4928 1194000 4928
2014-08-21 4935.5 4949.5 4928 4936.5 970000 4936.5
2014-08-22 4941 4944.5 4911.5 4911.5 1079800 4911.5
2014-08-25 4900 4924 4895.5 4915 954500 4915
2014-08-26 4912 4926.5 4900.5 4920 633400 4920
2014-08-27 4936 4942 4865.5 4895 1225000 4895
2014-08-28 4867 4873.5 4835.5 4865.5 749000 4865.5
2014-08-29 4858.5 4874.5 4843 4864.5 1179800 4864.5
2014-09-01 4867.5 4916 4867.5 4896.5 658800 4896.5
2014-09-02 4870 4953.5 4835.5 4931 1429000 4931
2014-09-03 4984.5 4998 4960.5 4967.5 1414500 4967.5
2014-09-04 4941.5 4966 4930 4959 943900 4959
2014-09-05 5000 5024 4981 4990.5 1243900 4990.5
2014-09-08 4955 4968.5 4934 4961.5 1335100 4961.5
2014-09-09 4998 4998 4969 4978.5 954600 4978.5
2014-09-10 4930 5007 4925.5 5004 962700 5004
2014-09-11 5030 5083 5024 5067 1603800 5067
2014-09-12 5094 5096 5043 5057 4346700 5057
2014-09-16 5008 5045 4984.5 5033 1624100 5033
2014-09-17 5051 5085 5033 5036 1393000 5036
2014-09-18 5098 5120 5073 5096 1634900 5096
2014-09-19 5119 5196 5111 5185 2010300 5185
2014-09-22 5135 5147 5085 5109 1490800 5109
2014-09-24 5089 5117 5043 5111 1333600 5111
2014-09-25 5196 5229 5175 5210 1975600 5210
2014-09-26 5173 5197 5142 5179 1764200 5179
2014-09-29 5210 5224 5186 5196 1291300 5196
2014-09-30 5136 5155 5068 5111 1801000 5111
2014-10-01 5110 5110 5046 5048 1544200 5048
2014-10-02 4960 4972 4884 4892 2487000 4892
2014-10-03 4845 4892 4838 4884.5 1720100 4884.5
2014-10-06 4937.5 4968 4900 4935.5 1228400 4935.5
2014-10-07 4900 4970.5 4900 4924.5 1254100 4924.5
2014-10-08 4854.5 4872 4829 4851.5 1529600 4851.5
2014-10-09 4892 4956 4814.5 4823 1920000 4823
2014-10-10 4753 4769 4681 4709.5 3636400 4709.5
2014-10-14 4574.5 4630 4572 4576.5 2500300 4576.5
2014-10-15 4619.5 4636 4555 4596.5 1841200 4596.5
2014-10-16 4390.5 4496 4375 4469.5 2752600 4469.5
2014-10-17 4495 4496 4377.5 4382 2299000 4382
2014-10-20 4513.5 4546 4489 4523 2272300 4523
2014-10-21 4519 4536 4406 4412 1749000 4412
2014-10-22 4523.5 4552 4475.5 4549 2007600 4549
2014-10-23 4508.5 4564.5 4491.5 4530 1468500 4530
2014-10-24 4600 4659 4560 4581.5 1820800 4581.5
2014-10-27 4648.5 4660 4595.5 4633.5 1358400 4633.5
2014-10-28 4600.5 4627.5 4584 4622 1214700 4622
2014-10-29 4646.5 4709 4641.5 4678 1827900 4678
2014-10-30 4654.5 4716 4641 4655.5 2997600 4655.5
2014-10-31 4800 5120 4791.5 5045 4992000 5045
2014-11-04 5345 5348 5208 5212 4399600 5212
2014-11-05 5197 5310 5196 5282 2453100 5282
2014-11-06 5248 5279 5112 5140 2733300 5140
2014-11-07 5148 5222 5148 5212 1699000 5212
2014-11-10 5160 5198 5146 5175 1064800 5175
2014-11-11 5200 5329 5186 5312 1637300 5312
2014-11-12 5349 5398 5316 5331 2023800 5331
2014-11-13 5319 5433 5298 5433 1557800 5433
2014-11-14 5500 5515 5411 5515 3795600 5515
2014-11-17 5461 5504 5370 5392 2298500 5392
2014-11-18 5478 5608 5472 5601 2027600 5601
2014-11-19 5604 5747 5604 5649 1865200 5649
2014-11-20 5677 5694 5628 5657 1122700 5657
2014-11-21 5615 5696 5590 5690 1397900 5690
2014-11-25 5740 5788 5709 5749 1088400 5749
2014-11-26 5711 5748 5697 5739 978700 5739
2014-11-27 5727 5758 5692 5724 1095400 5724
2014-11-28 5766 5834 5759 5811 1094700 5811
2014-12-01 5813 5895 5795 5824 1414700 5824
2014-12-02 5759 5943 5755 5935 1263500 5935
2014-12-03 5990 6035 5907 5923 1394300 5923
2014-12-04 5956 5999 5926 5988 1107400 5988
2014-12-05 5901 5948 5888 5937 1764500 5937
2014-12-08 5916 5948 5834 5860 2201400 5860
2014-12-09 5825 5836 5728 5754 1796100 5754
2014-12-10 5654 5729 5582 5635 1770000 5635
2014-12-11 5635 5651 5515 5552 1659800 5552
2014-12-12 5569 5673 5560 5606 4240900 5606
2014-12-15 5488 5558 5454 5473 1542600 5473
2014-12-16 5385 5411 5344 5375 2328900 5375
2014-12-17 5358 5441 5353 5422 2145600 5422
2014-12-18 5582 5585 5523 5557 1638400 5557
2014-12-19 5700 5700 5620 5672 1672000 5672
2014-12-22 5658 5678 5595 5613 1082000 5613
2014-12-24 5713 5735 5693 5727 1421400 5727
2014-12-25 5706 5721 5662 5686 716200 5686
2014-12-26 5662 5720 5662 5693 609200 5693
2014-12-29 5746 5750 5603 5672 1139800 5672
2014-12-30 5668 5696 5556 5556 871800 5556


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。