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
2007-01-04 3520 3530 3470 3530 98200 3530
2007-01-05 3560 3570 3480 3500 165800 3500
2007-01-09 3540 3540 3480 3480 247800 3480
2007-01-10 3500 3510 3460 3480 207100 3480
2007-01-11 3480 3480 3410 3430 303900 3430
2007-01-12 3430 3460 3420 3450 332700 3450
2007-01-15 3450 3480 3430 3460 180200 3460
2007-01-16 3460 3470 3440 3440 186500 3440
2007-01-17 3480 3520 3450 3500 427900 3500
2007-01-18 3500 3520 3480 3480 188100 3480
2007-01-19 3500 3500 3450 3480 200800 3480
2007-01-22 3490 3510 3460 3460 173000 3460
2007-01-23 3510 3510 3480 3490 466300 3490
2007-01-24 3500 3510 3460 3470 315900 3470
2007-01-25 3500 3500 3460 3480 253300 3480
2007-01-26 3420 3430 3320 3330 512400 3330
2007-01-29 3310 3360 3260 3280 346700 3280
2007-01-30 3280 3280 3130 3230 552400 3230
2007-01-31 3250 3260 3130 3170 327700 3170
2007-02-01 3150 3190 3120 3150 199600 3150
2007-02-02 3180 3180 3130 3160 388600 3160
2007-02-05 3190 3190 3110 3140 182000 3140
2007-02-06 3170 3170 3150 3150 260800 3150
2007-02-07 3140 3190 3120 3170 255400 3170
2007-02-08 3160 3230 3160 3220 250200 3220
2007-02-09 3230 3250 3180 3210 243400 3210
2007-02-13 3220 3230 3170 3200 340400 3200
2007-02-14 3210 3280 3200 3230 345000 3230
2007-02-15 3300 3320 3250 3300 329300 3300
2007-02-16 3300 3300 3250 3290 149000 3290
2007-02-19 3240 3310 3240 3310 222500 3310
2007-02-20 3310 3350 3290 3330 248200 3330
2007-02-21 3340 3450 3330 3420 505900 3420
2007-02-22 3400 3540 3400 3490 473000 3490
2007-02-23 3340 3350 3250 3300 337800 3300
2007-02-26 3250 3290 3140 3240 466600 3240
2007-02-27 3200 3270 3200 3270 207700 3270
2007-02-28 3110 3230 3100 3200 224500 3200
2007-03-01 3190 3190 3100 3110 155600 3110
2007-03-02 3110 3140 3050 3120 317500 3120
2007-03-05 3040 3130 2985 3010 475400 3010
2007-03-06 3010 3050 2985 3050 188900 3050
2007-03-07 3100 3110 2875 2905 734200 2905
2007-03-08 2865 2875 2805 2865 544100 2865
2007-03-09 2860 2975 2835 2935 489900 2935
2007-03-12 2920 2980 2905 2965 136400 2965
2007-03-13 2950 2965 2900 2955 167600 2955
2007-03-14 2840 2920 2825 2890 458100 2890
2007-03-15 2885 2930 2855 2895 209900 2895
2007-03-16 2855 2950 2810 2900 332300 2900
2007-03-19 2880 2920 2840 2920 164500 2920
2007-03-20 2905 2905 2860 2885 281900 2885
2007-03-22 2890 2930 2860 2900 367800 2900
2007-03-23 2900 2920 2870 2900 167600 2900
2007-03-26 2905 2925 2895 2910 101300 2910
2007-03-27 2895 2925 2845 2875 140500 2875
2007-03-28 2880 2895 2840 2890 198900 2890
2007-03-29 2830 2870 2785 2835 323300 2835
2007-03-30 2855 2875 2830 2850 127300 2850
2007-04-02 2860 2920 2840 2850 274600 2850
2007-04-03 2865 2890 2845 2865 224100 2865
2007-04-04 2875 2915 2865 2905 219200 2905
2007-04-05 2920 2995 2890 2970 328100 2970
2007-04-06 3000 3140 3000 3100 571500 3100
2007-04-09 3110 3110 3060 3090 185100 3090
2007-04-10 3100 3100 3030 3060 174100 3060
2007-04-11 3100 3140 3060 3130 218200 3130
2007-04-12 3090 3100 3050 3090 203500 3090
2007-04-13 3100 3120 2980 2995 236300 2995
2007-04-16 3020 3060 3020 3030 98200 3030
2007-04-17 3080 3140 3070 3090 226400 3090
2007-04-18 3090 3160 3090 3150 214400 3150
2007-04-19 3150 3170 3100 3150 199800 3150
2007-04-20 3110 3110 3050 3080 142600 3080
2007-04-23 3090 3120 3070 3080 94700 3080
2007-04-24 3040 3100 3000 3090 183800 3090
2007-04-25 3060 3090 3000 3020 197200 3020
2007-04-26 3030 3050 2980 2990 131600 2990
2007-04-27 2955 2975 2930 2950 190100 2950
2007-05-01 2950 2950 2875 2885 220900 2885
2007-05-02 2875 2890 2830 2870 303800 2870
2007-05-07 2875 2900 2850 2895 93100 2895
2007-05-08 2880 2930 2875 2880 109800 2880
2007-05-09 2870 2890 2845 2850 151100 2850
2007-05-10 2845 2860 2810 2820 213200 2820
2007-05-11 2800 2830 2800 2815 131000 2815
2007-05-14 2850 2855 2805 2815 164300 2815
2007-05-15 2830 2880 2820 2820 250900 2820
2007-05-16 2805 2875 2795 2810 526900 2810
2007-05-17 2820 2840 2795 2800 252400 2800
2007-05-18 2790 2810 2730 2750 260000 2750
2007-05-21 2705 2715 2610 2655 540500 2655
2007-05-22 2640 2650 2615 2625 386300 2625
2007-05-23 2605 2720 2605 2720 549500 2720
2007-05-24 2720 2770 2715 2745 300600 2745
2007-05-25 2715 2745 2695 2740 248100 2740
2007-05-28 2740 2765 2720 2760 139400 2760
2007-05-29 2800 2955 2785 2915 599600 2915
2007-05-30 2890 2915 2845 2900 306400 2900
2007-05-31 2905 2990 2905 2965 337700 2965
2007-06-01 2970 2975 2940 2965 502200 2965
2007-06-04 2990 2990 2925 2955 223700 2955
2007-06-05 2960 2985 2880 2930 334700 2930
2007-06-06 2980 3260 2965 3200 1364400 3200
2007-06-07 3150 3410 3150 3190 910100 3190
2007-06-08 3150 3180 3020 3160 631400 3160
2007-06-11 3210 3350 3170 3190 648400 3190
2007-06-12 3190 3190 3080 3150 447700 3150
2007-06-13 3100 3100 3040 3070 393800 3070
2007-06-14 3080 3150 3060 3100 366400 3100
2007-06-15 3090 3150 3090 3140 243800 3140
2007-06-18 3150 3250 3130 3170 603400 3170
2007-06-19 3150 3270 3150 3230 352900 3230
2007-06-20 3250 3310 3240 3300 350500 3300
2007-06-21 3310 3350 3270 3270 234900 3270
2007-06-22 3280 3380 3270 3300 420700 3300
2007-06-25 3250 3330 3140 3200 465200 3200
2007-06-26 3200 3210 3130 3180 294900 3180
2007-06-27 3130 3240 3110 3190 389900 3190
2007-06-28 3200 3240 3170 3190 194600 3190
2007-06-29 3180 3240 3150 3240 243100 3240
2007-07-02 3210 3240 3160 3200 178500 3200
2007-07-03 3240 3260 3190 3210 215800 3210
2007-07-04 3190 3260 3170 3250 182200 3250
2007-07-05 3300 3360 3250 3270 443300 3270
2007-07-06 3260 3280 3200 3250 286100 3250
2007-07-09 3260 3270 3220 3230 186300 3230
2007-07-10 3200 3210 3160 3170 227300 3170
2007-07-11 3670 3670 3670 3670 221600 3670
2007-07-12 3910 3940 3470 3600 2178700 3600
2007-07-13 3740 3910 3650 3800 1625400 3800
2007-07-17 3750 3750 3620 3700 741300 3700
2007-07-18 3600 3670 3590 3650 372600 3650
2007-07-19 3630 3640 3560 3610 297100 3610
2007-07-20 3570 3570 3440 3480 364400 3480
2007-07-23 3380 3500 3360 3480 380600 3480
2007-07-24 3430 3450 3400 3440 164200 3440
2007-07-25 3340 3410 3340 3400 252400 3400
2007-07-26 3370 3450 3360 3420 258500 3420
2007-07-27 3280 3340 3240 3250 383600 3250
2007-07-30 3210 3290 3170 3290 406100 3290
2007-07-31 3310 3540 3310 3420 432400 3420
2007-08-01 3380 3520 3310 3320 855700 3320
2007-08-02 3330 3430 3330 3350 356100 3350
2007-08-03 3440 3530 3420 3510 535600 3510
2007-08-06 3430 3510 3430 3450 368200 3450
2007-08-07 3490 3570 3330 3400 648700 3400
2007-08-08 3430 3730 3420 3570 770000 3570
2007-08-09 3610 3740 3530 3550 983800 3550
2007-08-10 3400 3420 3230 3310 662400 3310
2007-08-13 3360 3610 3310 3460 579700 3460
2007-08-14 3510 3550 3400 3500 407500 3500
2007-08-15 3550 3620 3440 3460 345100 3460
2007-08-16 3300 3320 3050 3150 990300 3150
2007-08-17 3100 3180 2905 2945 494000 2945
2007-08-20 3030 3100 2970 3030 426500 3030
2007-08-21 3000 3050 2940 2980 448700 2980
2007-08-22 2950 3040 2940 3010 254800 3010
2007-08-23 3080 3100 3000 3030 223900 3030
2007-08-24 3080 3170 3010 3010 339000 3010
2007-08-27 3040 3060 2945 2945 364400 2945
2007-08-28 2945 3110 2920 3110 480500 3110
2007-08-29 2960 3010 2840 2920 896200 2920
2007-08-30 2960 2995 2945 2980 292600 2980
2007-08-31 2990 3200 2985 3190 628900 3190
2007-09-03 3150 3220 3140 3210 223000 3210
2007-09-04 3220 3280 3180 3230 313000 3230
2007-09-05 3220 3270 3130 3250 349900 3250
2007-09-06 3200 3200 3060 3200 428400 3200
2007-09-07 3200 3220 3160 3180 193900 3180
2007-09-10 3030 3140 3030 3120 227300 3120
2007-09-11 3130 3150 3050 3100 212500 3100
2007-09-12 3100 3270 3090 3230 374400 3230
2007-09-13 3220 3230 3110 3150 336000 3150
2007-09-14 3170 3220 3150 3190 209200 3190
2007-09-18 3120 3180 3080 3160 208100 3160
2007-09-19 3110 3330 3110 3330 585800 3330
2007-09-20 3340 3380 3130 3220 671200 3220
2007-09-21 3140 3230 3130 3170 310600 3170
2007-09-25 3180 3330 3160 3300 322000 3300
2007-09-26 3310 3320 3270 3300 188000 3300
2007-09-27 3310 3330 3250 3320 256700 3320
2007-09-28 3270 3310 3260 3300 267700 3300
2007-10-01 3350 3420 3290 3370 462600 3370
2007-10-02 3350 3440 3350 3420 205700 3420
2007-10-03 3430 3510 3430 3460 322000 3460
2007-10-04 3490 3540 3360 3400 340700 3400
2007-10-05 3480 3500 3400 3410 207800 3410
2007-10-09 3370 3440 3330 3410 219700 3410
2007-10-10 3370 3410 3340 3370 168700 3370
2007-10-11 3370 3440 3370 3430 199000 3430
2007-10-12 3420 3420 3380 3400 195600 3400
2007-10-15 3420 3520 3380 3500 283100 3500
2007-10-16 3440 3450 3320 3410 265100 3410
2007-10-17 3360 3380 3270 3320 297100 3320
2007-10-18 3300 3340 3220 3230 313200 3230
2007-10-19 3250 3280 3190 3240 204000 3240
2007-10-22 3100 3160 3070 3140 272200 3140
2007-10-23 3090 3120 3070 3100 354100 3100
2007-10-24 3070 3130 3020 3090 264200 3090
2007-10-25 3170 3190 3120 3180 353200 3180
2007-10-26 3200 3220 3100 3110 225900 3110
2007-10-29 3170 3220 3140 3140 211900 3140
2007-10-30 3210 3210 3050 3050 486600 3050
2007-10-31 3060 3140 3040 3140 394000 3140
2007-11-01 3140 3260 3130 3260 311600 3260
2007-11-02 3210 3260 3160 3240 349700 3240
2007-11-05 3260 3270 3190 3250 204600 3250
2007-11-06 3200 3220 3150 3210 275700 3210
2007-11-07 3220 3220 3130 3200 301800 3200
2007-11-08 3190 3280 3150 3210 453300 3210
2007-11-09 3120 3140 3050 3100 443300 3100
2007-11-12 2990 3090 2910 3090 455800 3090
2007-11-13 2990 3180 2990 3160 224800 3160
2007-11-14 3170 3290 3060 3260 312800 3260
2007-11-15 3340 3360 3230 3250 292000 3250
2007-11-16 3180 3250 3160 3230 261600 3230
2007-11-19 3130 3230 3120 3200 196800 3200
2007-11-20 3030 3250 3000 3240 342500 3240
2007-11-21 3190 3200 3090 3100 239000 3100
2007-11-22 3010 3100 3010 3090 193300 3090
2007-11-26 3040 3210 2920 3160 479100 3160
2007-11-27 2960 3110 2955 3040 399000 3040
2007-11-28 3000 3230 3000 3140 683300 3140
2007-11-29 3130 3170 3080 3130 284500 3130
2007-11-30 3140 3150 3060 3100 359900 3100
2007-12-03 3060 3100 3030 3030 228800 3030
2007-12-04 3000 3020 2950 2970 436600 2970
2007-12-05 2965 3010 2930 2995 418400 2995
2007-12-06 3020 3060 2985 3030 256100 3030
2007-12-07 3060 3060 2995 2995 276300 2995
2007-12-10 2970 3010 2945 2970 251600 2970
2007-12-11 2960 2985 2925 2935 251100 2935
2007-12-12 2895 2940 2860 2920 237500 2920
2007-12-13 2925 2940 2745 2755 482600 2755
2007-12-14 2735 2790 2725 2735 315700 2735
2007-12-17 2735 2740 2670 2680 269300 2680
2007-12-18 2615 2665 2555 2620 407500 2620
2007-12-19 2590 2590 2530 2530 624200 2530
2007-12-20 2530 2540 2385 2450 654700 2450
2007-12-21 2430 2630 2425 2620 770400 2620
2007-12-25 2625 2640 2590 2630 357500 2630
2007-12-26 2650 2680 2635 2660 192600 2660
2007-12-27 2630 2705 2630 2680 291900 2680
2007-12-28 2640 2685 2610 2665 153900 2665


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。