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
2012-01-04 120200 121400 119700 119700 2043 299.3
2012-01-05 119300 119900 118500 119500 762 298.8
2012-01-06 119600 119600 118300 119300 1111 298.3
2012-01-10 119400 120300 119000 119100 1571 297.8
2012-01-11 118000 119900 118000 119200 948 298
2012-01-12 119100 119600 116200 116500 1601 291.3
2012-01-13 116500 118000 112700 114200 2396 285.5
2012-01-16 112800 113000 110400 112300 3497 280.8
2012-01-17 112400 112500 110500 110600 2735 276.5
2012-01-18 110700 112400 110500 111200 1700 278
2012-01-19 110700 112400 110700 111700 715 279.3
2012-01-20 111600 112500 111100 111400 1628 278.5
2012-01-23 111500 113400 110500 112700 1850 281.8
2012-01-24 112900 113100 111900 112200 701 280.5
2012-01-25 112500 116400 112500 115800 1817 289.5
2012-01-26 116200 116600 114400 115500 1200 288.8
2012-01-27 115100 115600 114200 115300 1152 288.3
2012-01-30 117700 118300 116000 116800 1646 292
2012-01-31 125800 131500 124000 128400 7510 321
2012-02-01 126400 129400 126100 128200 3337 320.5
2012-02-02 128000 129200 127000 128900 2177 322.3
2012-02-03 128000 129700 127800 128500 1737 321.3
2012-02-06 129900 133500 129500 133200 3545 333
2012-02-07 132800 133200 129600 130100 1882 325.3
2012-02-08 132500 133900 131800 133600 1476 334
2012-02-09 134900 136000 133600 135600 2095 339
2012-02-10 136500 136500 134600 135700 1525 339.3
2012-02-13 135000 139900 135000 139500 3001 348.8
2012-02-14 138500 141000 137000 140500 2851 351.3
2012-02-15 140000 143500 140000 143400 3717 358.5
2012-02-16 142500 148700 142400 146300 4232 365.8
2012-02-17 148000 150600 146000 146700 4071 366.8
2012-02-20 149000 149000 143300 144000 2431 360
2012-02-21 142000 145900 140500 145300 2751 363.3
2012-02-22 144000 148100 144000 148000 1716 370
2012-02-23 148000 149000 146000 148800 1388 372
2012-02-24 148200 149100 147400 148200 1051 370.5
2012-02-27 148100 150500 147900 149800 1761 374.5
2012-02-28 148100 150600 146100 150100 2274 375.3
2012-02-29 150100 150900 147500 148300 1517 370.8
2012-03-01 148400 149400 145600 147000 1771 367.5
2012-03-02 147100 147500 143100 144100 2188 360.3
2012-03-05 143800 147900 143500 147000 2251 367.5
2012-03-06 147500 148600 145500 146000 1218 365
2012-03-07 143600 147600 143600 147600 1640 369
2012-03-08 148000 150000 148000 150000 2238 375
2012-03-09 150100 152000 150000 150900 2983 377.3
2012-03-12 152000 152400 150800 150800 1541 377
2012-03-13 150900 151900 150500 150800 2130 377
2012-03-14 152000 156100 151800 155600 4609 389
2012-03-15 156700 158000 154200 154800 2291 387
2012-03-16 154200 156500 153700 155000 2450 387.5
2012-03-19 154500 159400 154500 159100 1665 397.8
2012-03-21 160000 162900 160000 161400 3058 403.5
2012-03-22 162200 166600 162200 165900 2605 414.8
2012-03-23 164200 164800 163400 163800 1594 409.5
2012-03-26 164200 164800 159200 160100 2769 400.3
2012-03-27 164000 164700 160100 161700 1968 404.3
2012-03-28 160400 162600 160000 162400 2584 406
2012-03-29 165000 173000 164500 171200 6021 428
2012-03-30 172700 173500 171000 173300 3143 433.3
2012-04-02 173300 181200 173300 179200 5625 448
2012-04-03 177000 180400 175300 176900 3407 442.3
2012-04-04 178000 179900 173900 176300 2993 440.8
2012-04-05 174800 177800 173100 177600 2774 444
2012-04-06 177300 178800 174200 174800 2126 437
2012-04-09 173100 175600 169000 174100 2397 435.3
2012-04-10 173000 175500 169500 170100 2770 425.3
2012-04-11 167800 173100 166900 172200 2840 430.5
2012-04-12 176300 179600 174200 175100 3299 437.8
2012-04-13 176500 177400 173000 173600 1792 434
2012-04-16 172000 172900 170100 171600 1326 429
2012-04-17 170200 173600 169600 170200 2397 425.5
2012-04-18 171900 176800 171800 176400 2477 441
2012-04-19 175100 177200 174200 174800 1744 437
2012-04-20 174800 179800 173800 179300 3239 448.3
2012-04-23 179300 182200 173800 174400 3486 436
2012-04-24 172400 174700 171200 172000 2292 430
2012-04-25 175400 176500 172800 174700 1649 436.8
2012-04-26 174000 177200 173400 175200 1873 438
2012-04-27 185000 195000 185000 192200 10865 480.5
2012-05-01 193200 198900 193100 196500 9010 491.3
2012-05-02 198000 201400 191700 197100 8463 492.8
2012-05-07 193100 193500 188100 191300 4923 478.3
2012-05-08 191800 191900 188300 189400 4336 473.5
2012-05-09 187600 187600 182300 184400 3401 461
2012-05-10 182800 189800 181500 189800 3697 474.5
2012-05-11 190000 190900 184100 185700 2114 464.3
2012-05-14 183000 185400 175800 176500 3000 441.3
2012-05-15 172700 174500 162600 172200 6124 430.5
2012-05-16 170000 182000 169400 180000 4917 450
2012-05-17 178100 184000 176800 180600 2688 451.5
2012-05-18 176900 178900 174000 176000 3031 440
2012-05-21 173800 177900 168000 168900 3155 422.3
2012-05-22 170500 172900 169200 170000 3468 425
2012-05-23 171700 171700 166500 167600 2259 419
2012-05-24 167600 170500 163800 167600 2055 419
2012-05-25 167600 167900 165000 166400 1377 416
2012-05-28 166500 167400 158600 161000 2539 402.5
2012-05-29 157200 162000 157200 159700 2580 399.3
2012-05-30 160800 160800 155700 157300 2508 393.3
2012-05-31 155000 157500 150700 156600 3771 391.5
2012-06-01 155500 159200 154000 156900 3445 392.3
2012-06-04 151000 155200 151000 152100 3073 380.3
2012-06-05 150000 151900 141300 144700 5853 361.8
2012-06-06 149400 154000 146500 152600 3565 381.5
2012-06-07 161900 163500 155700 158900 4041 397.3
2012-06-08 157800 159200 153800 156300 3062 390.8
2012-06-11 160100 164400 157000 162000 2169 405
2012-06-12 158100 162900 157200 160600 1635 401.5
2012-06-13 161300 162100 157300 157700 1393 394.3
2012-06-14 159300 160500 157300 159200 1102 398
2012-06-15 163200 168500 162000 166300 4300 415.8
2012-06-18 173000 174200 168500 170600 3255 426.5
2012-06-19 169400 171800 167200 170300 2065 425.8
2012-06-20 173300 177700 172700 176500 2974 441.3
2012-06-21 179000 186400 177800 185700 5469 464.3
2012-06-22 182500 190000 182100 188300 4665 470.8
2012-06-25 188600 189900 186300 188800 3162 472
2012-06-26 186300 188000 182200 183600 2591 459
2012-06-27 185200 185800 177500 178300 3234 445.8
2012-06-28 179800 182600 173800 174000 4395 435
2012-06-29 172500 180900 170800 177600 3431 444
2012-07-02 180000 180700 173200 174500 3517 436.3
2012-07-03 174200 179000 172500 176700 2651 441.8
2012-07-04 176900 177800 173400 173400 2646 433.5
2012-07-05 173800 173800 169100 169900 2828 424.8
2012-07-06 169500 172800 168700 169000 2712 422.5
2012-07-09 169000 170400 165200 165700 2237 414.3
2012-07-10 165400 167100 162000 163000 2317 407.5
2012-07-11 162100 172300 161500 171400 3321 428.5
2012-07-12 171400 171400 164600 166600 3170 416.5
2012-07-13 164700 172500 163000 172000 2654 430
2012-07-17 170800 176900 169000 173800 3644 434.5
2012-07-18 174000 175600 168000 168600 2901 421.5
2012-07-19 171300 175000 170200 172800 2103 432
2012-07-20 173000 175500 170300 172100 1652 430.3
2012-07-23 170000 170700 165800 165900 1814 414.8
2012-07-24 164700 167600 160300 166100 1865 415.3
2012-07-25 165000 165000 159300 159900 2210 399.8
2012-07-26 162000 166100 161600 166100 1669 415.3
2012-07-27 167700 170900 163600 165000 1517 412.5
2012-07-30 167400 172500 166200 170600 3334 426.5
2012-07-31 177000 179000 174100 175600 3955 439
2012-08-01 175000 177500 172800 174400 3007 436
2012-08-02 173100 174100 171600 173900 2692 434.8
2012-08-03 173000 175200 169000 173800 2278 434.5
2012-08-06 176400 179000 174800 178600 2599 446.5
2012-08-07 178900 183400 177200 183300 3586 458.3
2012-08-08 184000 186700 182000 183800 3629 459.5
2012-08-09 184000 186100 183300 184900 2497 462.3
2012-08-10 183000 184700 181000 182300 1663 455.8
2012-08-13 180000 182300 178300 181000 1984 452.5
2012-08-14 182300 188400 182200 188300 3687 470.8
2012-08-15 188800 189300 186500 189200 2866 473
2012-08-16 188000 191300 186000 187400 2582 468.5
2012-08-17 190000 191900 187700 189800 3012 474.5
2012-08-20 190000 190400 186000 187400 1437 468.5
2012-08-21 186100 188800 183400 185700 2720 464.3
2012-08-22 177700 185500 177700 181400 3400 453.5
2012-08-23 181900 186500 181900 184400 2247 461
2012-08-24 182700 182800 180100 180800 1315 452
2012-08-27 180000 180100 168000 171000 7327 427.5
2012-08-28 171500 174200 167200 169600 4920 424
2012-08-29 170000 170100 165200 168800 3352 422
2012-08-30 170000 173600 169700 173400 2887 433.5
2012-08-31 171000 177000 170600 176100 4285 440.3
2012-09-03 175000 176000 172800 173400 2618 433.5
2012-09-04 172800 172800 168000 169200 2284 423
2012-09-05 168000 168200 165700 166300 2915 415.8
2012-09-06 165800 172500 165000 172300 2911 430.8
2012-09-07 174000 176000 169300 170100 2156 425.3
2012-09-10 168200 172500 168000 171700 2007 429.3
2012-09-11 170000 171100 167000 168100 1742 420.3
2012-09-12 166600 169300 166600 169100 1565 422.8
2012-09-13 169300 173500 169300 172900 1892 432.3
2012-09-14 173700 175100 168600 169400 2751 423.5
2012-09-18 170500 176500 170000 175900 3248 439.8
2012-09-19 177500 178800 174600 177300 2336 443.3
2012-09-20 178100 178400 173400 173400 1656 433.5
2012-09-21 173400 180000 172300 178800 3415 447
2012-09-24 180700 183700 178200 183600 3373 459
2012-09-25 183900 185700 181600 185600 3054 464
2012-09-26 184200 187900 183200 186800 2890 467
2012-09-27 186300 191000 185700 189300 4195 473.3
2012-09-28 189800 191800 188000 189400 3926 473.5
2012-10-01 186100 187100 176800 180400 3858 451
2012-10-02 183200 186800 180900 181500 2975 453.8
2012-10-03 180300 181900 178700 180400 1477 451
2012-10-04 180700 185400 180700 182500 1611 456.3
2012-10-05 183900 187400 183900 186300 2324 465.8
2012-10-09 186000 190200 185800 187900 2793 469.8
2012-10-10 185600 187700 183200 183900 1947 459.8
2012-10-11 183000 185400 180800 183500 1590 458.8
2012-10-12 185000 188900 184800 185700 1857 464.3
2012-10-15 187000 187100 182300 185500 1477 463.8
2012-10-16 186500 188800 184800 187000 1474 467.5
2012-10-17 189400 189900 186800 189700 2510 474.3
2012-10-18 189800 189800 184300 185800 3683 464.5
2012-10-19 186100 189800 186100 187200 2688 468
2012-10-22 189500 193300 184000 187800 6907 469.5
2012-10-23 188900 190500 186200 189800 2590 474.5
2012-10-24 189800 189800 186200 186300 2318 465.8
2012-10-25 188400 190500 187200 190500 2935 476.3
2012-10-26 196000 214600 195400 213200 22369 533
2012-10-29 216300 227900 215500 226000 20019 565
2012-10-30 224900 230900 222200 224600 12730 561.5
2012-10-31 224000 234900 222200 231900 10203 579.8
2012-11-01 233900 238600 232900 237900 7544 594.8
2012-11-02 239000 242000 232000 234300 8438 585.8
2012-11-05 234000 241100 233000 238200 5919 595.5
2012-11-06 240500 244300 230000 233600 7511 584
2012-11-07 234400 236700 229100 229500 4278 573.8
2012-11-08 225000 232900 225000 227400 3498 568.5
2012-11-09 225400 233400 225400 233000 3476 582.5
2012-11-12 233600 234900 228300 229700 3477 574.3
2012-11-13 228500 232000 224200 225900 3370 564.8
2012-11-14 222000 226900 222000 225600 3525 564
2012-11-15 228100 239600 227600 239200 6403 598
2012-11-16 240600 242000 235200 235800 5345 589.5
2012-11-19 236000 238500 231100 235500 3936 588.8
2012-11-20 235800 239500 235000 238900 4258 597.3
2012-11-21 241300 247400 240000 243800 7293 609.5
2012-11-22 246000 247100 240800 242900 3353 607.3
2012-11-26 243000 248900 239200 239800 3417 599.5
2012-11-27 238300 244300 238000 242200 2740 605.5
2012-11-28 242200 242600 238800 238800 2222 597
2012-11-29 241000 244300 236100 236600 4423 591.5
2012-11-30 238100 239200 233900 235000 4548 587.5
2012-12-03 235200 235600 231400 232200 3556 580.5
2012-12-04 231100 234200 230800 234200 2984 585.5
2012-12-05 234300 236600 233100 233600 2417 584
2012-12-06 233000 234000 228200 229600 3507 574
2012-12-07 228300 232000 224300 231500 3379 578.8
2012-12-10 233000 236500 230500 231900 2578 579.8
2012-12-11 230000 234500 228500 231700 2504 579.3
2012-12-12 235000 236500 230400 233300 2823 583.3
2012-12-13 235000 245000 234400 243000 6581 607.5
2012-12-14 243000 243300 237300 238000 4485 595
2012-12-17 240700 242500 236800 237400 3364 593.5
2012-12-18 237400 239400 232400 234300 4431 585.8
2012-12-19 234000 234600 228500 229200 6028 573
2012-12-20 228000 230000 220200 220400 7912 551
2012-12-21 220300 221100 214500 214900 7740 537.3
2012-12-25 223000 223000 216300 217000 3863 542.5
2012-12-26 217400 225000 217400 223800 4053 559.5
2012-12-27 225300 226300 223400 225500 3664 563.8
2012-12-28 225600 226700 223000 226000 2910 565


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。