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
2006-01-04 264000 264000 257000 260000 936 650
2006-01-05 259000 259000 250000 253000 1899 632.5
2006-01-06 253000 254000 248000 249000 1307 622.5
2006-01-10 248000 249000 243000 244000 1216 610
2006-01-11 248000 263000 248000 260000 5363 650
2006-01-12 264000 266000 257000 259000 2181 647.5
2006-01-13 258000 266000 256000 264000 2227 660
2006-01-16 267000 271000 262000 265000 3144 662.5
2006-01-17 249000 263000 241000 244000 3258 610
2006-01-18 241000 242000 204000 218000 4175 545
2006-01-19 214000 248000 213000 243000 2874 607.5
2006-01-20 251000 253000 233000 240000 2038 600
2006-01-23 224000 237000 222000 225000 1424 562.5
2006-01-24 237000 243000 236000 238000 1035 595
2006-01-25 242000 245000 241000 244000 713 610
2006-01-26 247000 254000 247000 254000 1542 635
2006-01-27 257000 262000 257000 262000 2139 655
2006-01-30 265000 268000 256000 256000 3683 640
2006-01-31 260000 263000 256000 256000 1707 640
2006-02-01 252000 257000 248000 248000 1343 620
2006-02-02 244000 254000 243000 250000 769 625
2006-02-03 250000 252000 248000 250000 548 625
2006-02-06 250000 251000 246000 248000 502 620
2006-02-07 248000 259000 247000 255000 839 637.5
2006-02-08 255000 256000 245000 247000 705 617.5
2006-02-09 251000 253000 244000 246000 501 615
2006-02-10 247000 247000 230000 242000 871 605
2006-02-13 235000 238000 220000 221000 1073 552.5
2006-02-14 211000 225000 201000 224000 1400 560
2006-02-15 230000 231000 220000 220000 650 550
2006-02-16 214000 221000 209000 213000 526 532.5
2006-02-17 216000 219000 206000 209000 783 522.5
2006-02-20 203000 203000 196000 197000 1834 492.5
2006-02-21 203000 217000 203000 213000 846 532.5
2006-02-22 217000 219000 211000 215000 564 537.5
2006-02-23 218000 225000 218000 222000 337 555
2006-02-24 225000 230000 221000 228000 528 570
2006-02-27 233000 241000 229000 241000 773 602.5
2006-02-28 243000 245000 231000 234000 882 585
2006-03-01 226000 234000 225000 230000 329 575
2006-03-02 232000 235000 228000 228000 462 570
2006-03-03 225000 229000 223000 223000 408 557.5
2006-03-06 225000 233000 223000 233000 444 582.5
2006-03-07 229000 230000 227000 228000 190 570
2006-03-08 227000 236000 227000 231000 381 577.5
2006-03-09 229000 233000 228000 230000 328 575
2006-03-10 229000 233000 229000 229000 623 572.5
2006-03-13 232000 233000 230000 232000 329 580
2006-03-14 233000 234000 228000 230000 424 575
2006-03-15 230000 231000 225000 225000 287 562.5
2006-03-16 226000 227000 220000 221000 318 552.5
2006-03-17 221000 224000 220000 222000 304 555
2006-03-20 222000 225000 221000 223000 289 557.5
2006-03-22 222000 225000 222000 224000 233 560
2006-03-23 223000 225000 220000 220000 230 550
2006-03-24 220000 221000 217000 218000 394 545
2006-03-27 218000 220000 215000 216000 312 540
2006-03-28 216000 220000 215000 219000 179 547.5
2006-03-29 220000 225000 219000 223000 747 557.5
2006-03-30 226000 228000 224000 227000 494 567.5
2006-03-31 229000 234000 226000 231000 528 577.5
2006-04-03 234000 239000 233000 236000 611 590
2006-04-04 237000 241000 233000 241000 883 602.5
2006-04-05 241000 243000 235000 239000 664 597.5
2006-04-06 239000 239000 235000 237000 340 592.5
2006-04-07 237000 240000 235000 240000 340 600
2006-04-10 237000 240000 236000 238000 237 595
2006-04-11 237000 243000 235000 242000 1011 605
2006-04-12 243000 248000 241000 246000 1445 615
2006-04-13 247000 250000 244000 244000 926 610
2006-04-14 246000 246000 241000 243000 374 607.5
2006-04-17 245000 245000 233000 234000 650 585
2006-04-18 230000 239000 230000 239000 426 597.5
2006-04-19 240000 242000 235000 235000 361 587.5
2006-04-20 236000 236000 230000 230000 479 575
2006-04-21 240000 241000 235000 239000 1133 597.5
2006-04-24 235000 238000 232000 235000 563 587.5
2006-04-25 232000 238000 231000 237000 540 592.5
2006-04-26 235000 237000 233000 234000 742 585
2006-04-27 234000 237000 232000 237000 797 592.5
2006-04-28 237000 239000 234000 239000 762 597.5
2006-05-01 235000 239000 235000 238000 329 595
2006-05-02 239000 242000 238000 242000 972 605
2006-05-08 247000 250000 246000 249000 1542 622.5
2006-05-09 248000 248000 243000 247000 698 617.5
2006-05-10 246000 246000 237000 237000 669 592.5
2006-05-11 235000 236000 223000 223000 1230 557.5
2006-05-12 216000 224000 213000 221000 993 552.5
2006-05-15 220000 224000 216000 222000 358 555
2006-05-16 224000 224000 210000 210000 803 525
2006-05-17 211000 217000 211000 217000 713 542.5
2006-05-18 211000 217000 210000 214000 419 535
2006-05-19 215000 220000 215000 219000 599 547.5
2006-05-22 222000 222000 210000 210000 395 525
2006-05-23 210000 214000 207000 207000 448 517.5
2006-05-24 208000 210000 203000 205000 492 512.5
2006-05-25 207000 209000 204000 204000 277 510
2006-05-26 207000 209000 204000 207000 223 517.5
2006-05-29 215000 221000 211000 212000 1491 530
2006-05-30 212000 215000 206000 210000 482 525
2006-05-31 203000 211000 203000 204000 518 510
2006-06-01 210000 210000 197000 199000 597 497.5
2006-06-02 196000 198000 172000 198000 1707 495
2006-06-05 193000 199000 191000 192000 762 480
2006-06-06 186000 191000 186000 188000 546 470
2006-06-07 188000 192000 183000 185000 546 462.5
2006-06-08 180000 184000 176000 178000 900 445
2006-06-09 183000 185000 173000 181000 1002 452.5
2006-06-12 178000 187000 178000 184000 516 460
2006-06-13 179000 186000 178000 178000 526 445
2006-06-14 177000 189000 175000 188000 643 470
2006-06-15 199000 204000 197000 202000 1225 505
2006-06-16 210000 213000 205000 209000 926 522.5
2006-06-19 210000 217000 208000 214000 453 535
2006-06-20 211000 214000 209000 213000 496 532.5
2006-06-21 214000 215000 211000 211000 261 527.5
2006-06-22 215000 216000 211000 215000 331 537.5
2006-06-23 212000 215000 209000 213000 352 532.5
2006-06-26 213000 216000 211000 215000 297 537.5
2006-06-27 219000 220000 216000 220000 446 550
2006-06-28 217000 219000 216000 218000 490 545
2006-06-29 220000 225000 218000 225000 969 562.5
2006-06-30 225000 225000 220000 220000 453 550
2006-07-03 220000 223000 220000 221000 224 552.5
2006-07-04 222000 228000 222000 228000 651 570
2006-07-05 222000 229000 222000 223000 474 557.5
2006-07-06 220000 223000 218000 218000 649 545
2006-07-07 220000 220000 213000 215000 530 537.5
2006-07-10 207000 217000 207000 216000 513 540
2006-07-11 213000 217000 213000 217000 465 542.5
2006-07-12 225000 225000 217000 217000 806 542.5
2006-07-13 215000 220000 213000 217000 665 542.5
2006-07-14 212000 220000 212000 214000 603 535
2006-07-18 210000 211000 198000 200000 573 500
2006-07-19 196000 205000 193000 202000 556 505
2006-07-20 213000 224000 212000 223000 867 557.5
2006-07-21 220000 232000 219000 230000 1559 575
2006-07-24 227000 233000 225000 229000 677 572.5
2006-07-25 233000 233000 226000 231000 663 577.5
2006-07-26 230000 231000 229000 230000 571 575
2006-07-27 228000 230000 225000 230000 335 575
2006-07-28 222000 228000 221000 226000 626 565
2006-07-31 229000 230000 227000 228000 437 570
2006-08-01 226000 229000 225000 228000 171 570
2006-08-02 226000 237000 226000 236000 990 590
2006-08-03 238000 240000 236000 237000 717 592.5
2006-08-04 236000 238000 235000 237000 333 592.5
2006-08-07 237000 241000 235000 235000 804 587.5
2006-08-08 234000 235000 230000 233000 347 582.5
2006-08-09 231000 237000 231000 237000 292 592.5
2006-08-10 234000 238000 232000 235000 350 587.5
2006-08-11 235000 239000 235000 237000 497 592.5
2006-08-14 236000 247000 236000 247000 1102 617.5
2006-08-15 244000 255000 244000 252000 1356 630
2006-08-16 253000 255000 253000 254000 553 635
2006-08-17 255000 259000 254000 255000 969 637.5
2006-08-18 255000 257000 254000 257000 505 642.5
2006-08-21 257000 257000 251000 252000 416 630
2006-08-22 250000 252000 247000 252000 427 630
2006-08-23 251000 257000 251000 255000 421 637.5
2006-08-24 252000 253000 250000 251000 254 627.5
2006-08-25 251000 256000 249000 251000 434 627.5
2006-08-28 249000 252000 244000 244000 409 610
2006-08-29 246000 248000 244000 246000 310 615
2006-08-30 244000 250000 243000 248000 267 620
2006-08-31 249000 254000 249000 251000 533 627.5
2006-09-01 251000 251000 245000 245000 337 612.5
2006-09-04 246000 248000 246000 247000 338 617.5
2006-09-05 249000 251000 247000 251000 265 627.5
2006-09-06 251000 251000 247000 247000 148 617.5
2006-09-07 246000 246000 243000 243000 269 607.5
2006-09-08 239000 245000 239000 243000 813 607.5
2006-09-11 244000 244000 239000 239000 275 597.5
2006-09-12 239000 241000 239000 240000 165 600
2006-09-13 242000 242000 229000 229000 474 572.5
2006-09-14 235000 237000 233000 237000 298 592.5
2006-09-15 233000 238000 233000 236000 165 590
2006-09-19 235000 240000 234000 240000 302 600
2006-09-20 241000 251000 238000 247000 473 617.5
2006-09-21 250000 251000 247000 251000 311 627.5
2006-09-22 248000 250000 244000 246000 337 615
2006-09-25 245000 247000 244000 247000 176 617.5
2006-09-26 243000 247000 242000 242000 192 605
2006-09-27 245000 247000 240000 247000 273 617.5
2006-09-28 246000 249000 243000 243000 161 607.5
2006-09-29 245000 246000 242000 243000 185 607.5
2006-10-02 241000 249000 241000 244000 355 610
2006-10-03 244000 244000 240000 240000 243 600
2006-10-04 241000 242000 238000 238000 234 595
2006-10-05 238000 241000 238000 239000 130 597.5
2006-10-06 239000 240000 238000 238000 84 595
2006-10-10 234000 237000 232000 234000 437 585
2006-10-11 234000 234000 227000 227000 321 567.5
2006-10-12 220000 226000 217000 219000 322 547.5
2006-10-13 226000 226000 220000 224000 378 560
2006-10-16 224000 236000 224000 234000 610 585
2006-10-17 236000 237000 229000 230000 269 575
2006-10-18 226000 236000 226000 236000 219 590
2006-10-19 240000 243000 236000 238000 441 595
2006-10-20 248000 254000 245000 250000 1459 625
2006-10-23 251000 261000 249000 260000 1113 650
2006-10-24 260000 263000 257000 261000 607 652.5
2006-10-25 257000 260000 253000 253000 249 632.5
2006-10-26 256000 260000 249000 258000 778 645
2006-10-27 261000 266000 260000 264000 1161 660
2006-10-30 263000 265000 260000 260000 511 650
2006-10-31 260000 261000 241000 255000 1093 637.5
2006-11-01 251000 255000 245000 249000 1193 622.5
2006-11-02 249000 260000 248000 257000 1309 642.5
2006-11-06 265000 268000 262000 265000 4688 662.5
2006-11-07 264000 266000 258000 258000 2687 645
2006-11-08 258000 262000 254000 256000 2158 640
2006-11-09 256000 263000 256000 261000 1687 652.5
2006-11-10 259000 260000 256000 258000 1161 645
2006-11-13 257000 258000 254000 254000 806 635
2006-11-14 254000 263000 254000 261000 1991 652.5
2006-11-15 265000 267000 261000 262000 1766 655
2006-11-16 264000 276000 263000 272000 7684 680
2006-11-17 274000 284000 273000 280000 11742 700
2006-11-20 282000 283000 267000 269000 5383 672.5
2006-11-21 269000 270000 253000 260000 5593 650
2006-11-22 263000 276000 261000 274000 2508 685
2006-11-24 271000 282000 264000 281000 4255 702.5
2006-11-27 279000 281000 276000 281000 2355 702.5
2006-11-28 277000 289000 277000 288000 5332 720
2006-11-29 289000 291000 284000 287000 4166 717.5
2006-11-30 290000 299000 290000 297000 9670 742.5
2006-12-01 296000 308000 296000 302000 14608 755
2006-12-04 302000 307000 297000 306000 5462 765
2006-12-05 307000 310000 300000 301000 6152 752.5
2006-12-06 305000 306000 298000 301000 3860 752.5
2006-12-07 300000 301000 294000 297000 3583 742.5
2006-12-08 293000 297000 293000 294000 3654 735
2006-12-11 295000 297000 290000 296000 3013 740
2006-12-12 299000 328000 299000 321000 21329 802.5
2006-12-13 317000 323000 311000 320000 13916 800
2006-12-14 327000 332000 321000 322000 15092 805
2006-12-15 325000 327000 320000 323000 7546 807.5
2006-12-18 327000 331000 323000 326000 7546 815
2006-12-19 325000 336000 321000 325000 12717 812.5
2006-12-20 326000 333000 325000 329000 5796 822.5
2006-12-21 333000 338000 330000 334000 8426 835
2006-12-22 337000 345000 335000 344000 10832 860
2006-12-25 347000 350000 343000 345000 9754 862.5
2006-12-26 342000 343000 333000 342000 7676 855
2006-12-27 346000 347000 334000 338000 5035 845
2006-12-28 338000 342000 334000 336000 3210 840
2006-12-29 337000 359000 336000 356000 10367 890


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。