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
2004-01-05 14900 14900 14550 14550 3000 14550
2004-01-06 14800 15070 14800 14960 10600 14960
2004-01-07 14960 15060 14800 15010 2800 15010
2004-01-08 15010 15200 15000 15000 4600 15000
2004-01-09 14970 15110 14840 14930 6300 14930
2004-01-13 14790 14970 14470 14470 6700 14470
2004-01-14 14440 14700 14250 14640 3800 14640
2004-01-15 14640 14750 14590 14590 2200 14590
2004-01-16 14450 14850 14450 14770 6200 14770
2004-01-19 14770 14890 14520 14520 4100 14520
2004-01-20 14720 15000 14670 14740 8700 14740
2004-01-21 14800 14930 14790 14870 4800 14870
2004-01-22 14800 14800 14440 14760 5700 14760
2004-01-23 14520 14520 14290 14290 6100 14290
2004-01-26 14120 14280 13850 14040 8000 14040
2004-01-27 14030 14030 13660 13660 18000 13660
2004-01-28 13630 14010 13600 13890 4300 13890
2004-01-29 13980 13980 13820 13850 5900 13850
2004-01-30 13910 13920 13660 13660 5300 13660
2004-02-02 13720 13840 13700 13730 4500 13730
2004-02-03 14040 14150 13900 14010 7000 14010
2004-02-04 14100 14100 13450 13450 5400 13450
2004-02-05 13340 13600 13200 13600 3500 13600
2004-02-06 13620 13620 13250 13340 4800 13340
2004-02-09 13540 13560 13280 13470 3800 13470
2004-02-10 13670 13670 13300 13440 3300 13440
2004-02-12 13710 13800 13680 13730 4600 13730
2004-02-13 13720 14100 13700 14080 6600 14080
2004-02-16 14040 14120 14040 14060 7200 14060
2004-02-17 13910 14230 13900 14180 6000 14180
2004-02-18 14260 14330 14020 14090 4700 14090
2004-02-19 13970 14110 13940 14050 15100 14050
2004-02-20 14050 14120 14000 14100 1000 14100
2004-02-23 14220 14660 14220 14660 10100 14660
2004-02-24 14540 14650 14530 14590 5100 14590
2004-02-25 14540 14760 14540 14760 6400 14760
2004-02-26 14950 15220 14950 15110 11400 15110
2004-02-27 15110 15400 15110 15380 12300 15380
2004-03-01 15410 15480 15390 15420 8500 15420
2004-03-02 15220 15540 15220 15280 5700 15280
2004-03-03 15080 15350 14990 14990 7800 14990
2004-03-04 15180 15400 15160 15160 6700 15160
2004-03-05 15100 15260 15100 15230 3500 15230
2004-03-08 15320 15470 15170 15200 4500 15200
2004-03-09 15130 15160 15030 15120 4000 15120
2004-03-10 15010 15030 14850 14910 3900 14910
2004-03-11 14710 14750 14560 14600 8800 14600
2004-03-12 14200 14510 14200 14480 42500 14480
2004-03-15 14600 14940 14600 14650 4500 14650
2004-03-16 14770 14770 14270 14270 4000 14270
2004-03-17 14470 14470 14250 14360 9200 14360
2004-03-18 14560 14600 14340 14360 5900 14360
2004-03-19 14360 14670 14360 14480 4900 14480
2004-03-22 14300 14410 14250 14280 4500 14280
2004-03-23 14250 14250 14060 14160 6100 14160
2004-03-24 14100 14150 13880 13930 10100 13930
2004-03-25 13880 14080 13850 14020 4100 14020
2004-03-26 14520 14720 14470 14640 8700 14640
2004-03-29 14820 14830 14630 14630 8100 14630
2004-03-30 14750 14790 14530 14560 9400 14560
2004-03-31 14740 15450 14740 15450 32200 15450
2004-04-01 15420 15420 15150 15320 21500 15320
2004-04-02 15460 15990 15380 15930 25600 15930
2004-04-05 16300 16340 16040 16040 18900 16040
2004-04-06 16110 16350 15990 16290 20100 16290
2004-04-07 16090 16290 16050 16180 11600 16180
2004-04-08 16000 16070 15940 16040 9000 16040
2004-04-09 16050 16050 15610 15610 16200 15610
2004-04-12 15710 15910 15710 15840 4200 15840
2004-04-13 16000 16170 16000 16070 5200 16070
2004-04-14 16100 16210 16000 16080 5000 16080
2004-04-15 16080 16130 15680 15810 7700 15810
2004-04-16 15790 15980 15570 15980 7400 15980
2004-04-19 15960 16040 15760 15980 8400 15980
2004-04-20 16010 16190 15980 16130 4200 16130
2004-04-21 16130 16210 16060 16130 2600 16130
2004-04-22 16300 16530 16300 16440 6500 16440
2004-04-23 16450 17010 16450 17010 11200 17010
2004-04-26 17200 17730 17200 17220 15800 17220
2004-04-27 17220 17220 16750 16830 6700 16830
2004-04-28 16940 17040 16850 16850 5500 16850
2004-04-30 16650 16650 16230 16330 9100 16330
2004-05-06 16410 16830 16410 16690 11000 16690
2004-05-07 16640 16710 16600 16690 5800 16690
2004-05-10 16660 16670 16530 16570 9500 16570
2004-05-11 16580 16590 16260 16300 5900 16300
2004-05-12 16500 16540 16300 16390 10800 16390
2004-05-13 15910 15910 15140 15140 14100 15140
2004-05-14 15190 15410 15140 15160 22000 15160
2004-05-17 15360 15360 14390 14420 8800 14420
2004-05-18 14620 14780 14500 14590 7300 14590
2004-05-19 14790 14790 14150 14520 6300 14520
2004-05-20 14720 14720 14400 14520 9700 14520
2004-05-21 14720 14880 14600 14720 7500 14720
2004-05-24 14920 14920 14500 14690 7900 14690
2004-05-25 14700 14760 14620 14690 5200 14690
2004-05-26 14890 15060 14820 15060 8400 15060
2004-05-27 15260 15260 15150 15210 35700 15210
2004-05-28 15190 15300 15100 15190 5800 15190
2004-05-31 14940 14940 14550 14610 12500 14610
2004-06-01 14700 14750 14580 14710 8200 14710
2004-06-02 14750 14880 14650 14810 8600 14810
2004-06-03 14810 15050 14810 14970 17500 14970
2004-06-04 14970 15090 14900 15070 8800 15070
2004-06-07 15160 15340 15140 15320 14700 15320
2004-06-08 15400 15550 15290 15380 9500 15380
2004-06-09 15290 15400 15200 15340 7200 15340
2004-06-10 15340 15600 15310 15550 8500 15550
2004-06-11 15350 15360 15050 15090 55500 15090
2004-06-14 15070 15260 14710 14730 4200 14730
2004-06-15 14700 14900 14700 14770 6000 14770
2004-06-16 14970 14970 14750 14780 8000 14780
2004-06-17 14820 15100 14820 14990 4700 14990
2004-06-18 15190 15200 15020 15140 11700 15140
2004-06-21 15300 15530 15300 15460 12200 15460
2004-06-22 15660 15880 15510 15880 11200 15880
2004-06-23 16000 16000 15510 15510 7800 15510
2004-06-24 15710 16010 15530 15990 11200 15990
2004-06-25 16000 16200 15810 16180 8300 16180
2004-06-28 16180 16500 16180 16500 7400 16500
2004-06-29 16240 16400 16240 16380 4100 16380
2004-06-30 16380 16700 16360 16670 7900 16670
2004-07-01 16670 16990 16650 16980 8700 16980
2004-07-02 16890 16890 16190 16190 9400 16190
2004-07-05 16000 16110 15850 15850 6000 15850
2004-07-06 15950 16760 15920 16590 9400 16590
2004-07-07 16190 16310 15950 15980 11300 15980
2004-07-08 15980 16250 15920 15920 2900 15920
2004-07-09 16120 16400 16110 16390 11600 16390
2004-07-12 16790 16910 16630 16630 4100 16630
2004-07-13 16430 16460 16320 16320 4600 16320
2004-07-14 16700 16810 16110 16110 4900 16110
2004-07-15 16140 16330 15860 15880 5500 15880
2004-07-16 16080 16460 16000 16310 4500 16310
2004-07-20 15980 15980 15820 15840 3500 15840
2004-07-21 16040 16150 15890 16110 5100 16110
2004-07-22 15760 15820 15580 15620 5800 15620
2004-07-23 15620 15670 15260 15260 5500 15260
2004-07-26 15260 15640 15260 15640 3600 15640
2004-07-27 15840 15840 15690 15690 5000 15690
2004-07-28 15890 15900 15750 15800 3300 15800
2004-07-29 15780 15780 15480 15480 2500 15480
2004-07-30 15880 15880 15460 15530 3500 15530
2004-08-02 15390 15420 15220 15290 1900 15290
2004-08-03 15000 15080 14960 15010 1400 15010
2004-08-04 15080 15080 14730 14830 4100 14830
2004-08-05 15070 15210 15070 15110 2300 15110
2004-08-06 15110 15220 15000 15210 2700 15210
2004-08-09 15140 15550 15140 15510 3000 15510
2004-08-10 15510 15890 15500 15780 4400 15780
2004-08-11 15980 15980 15830 15930 3500 15930
2004-08-12 15980 16020 15890 15890 2100 15890
2004-08-13 15960 15960 15640 15880 9800 15880
2004-08-16 15570 15570 15440 15490 4500 15490
2004-08-17 15620 15850 15620 15660 3000 15660
2004-08-18 15530 15560 15400 15410 2800 15410
2004-08-19 15610 15650 15510 15550 2900 15550
2004-08-20 15750 15750 15450 15500 2900 15500
2004-08-23 15500 15550 15420 15420 1800 15420
2004-08-24 15390 15390 15140 15190 3300 15190
2004-08-25 15380 15380 15180 15260 7200 15260
2004-08-26 15460 15460 15250 15250 3600 15250
2004-08-27 15190 15580 15190 15460 3600 15460
2004-08-30 15390 15640 15390 15600 2200 15600
2004-08-31 15400 15460 15180 15270 4300 15270
2004-09-01 15460 15640 15290 15320 3400 15320
2004-09-02 15200 15420 15200 15410 1700 15410
2004-09-03 15590 15590 15230 15250 4100 15250
2004-09-06 15210 15380 15210 15330 4700 15330
2004-09-07 15330 15370 15160 15340 6200 15340
2004-09-08 15540 15540 15430 15430 400 15430
2004-09-09 15230 15350 15180 15180 3000 15180
2004-09-10 15100 15140 14950 14970 54800 14970
2004-09-13 15170 15350 15110 15350 7400 15350
2004-09-14 15500 15500 14920 15040 9000 15040
2004-09-15 15190 15190 14950 14950 6700 14950
2004-09-16 14930 14930 14710 14710 4900 14710
2004-09-17 14910 14910 14740 14750 2500 14750
2004-09-21 14720 14720 14450 14460 5500 14460
2004-09-22 14460 14540 14320 14320 5400 14320
2004-09-24 14340 14540 14300 14330 3000 14330
2004-09-27 14530 14530 14170 14170 5500 14170
2004-09-28 14240 14280 14160 14240 4000 14240
2004-09-29 14300 14380 14210 14380 1900 14380
2004-09-30 14780 14880 14780 14820 3700 14820
2004-10-01 14850 14940 14800 14820 3600 14820
2004-10-04 15020 15220 14990 15120 7400 15120
2004-10-05 15170 15170 15070 15080 3300 15080
2004-10-06 15000 15150 14990 15150 3700 15150
2004-10-07 15100 15110 15080 15080 1600 15080
2004-10-08 14890 15020 14890 14930 3600 14930
2004-10-12 15130 15130 14430 14430 4000 14430
2004-10-13 14630 14630 14320 14340 5000 14340
2004-10-14 14290 14530 14290 14490 4100 14490
2004-10-15 14410 14410 14210 14370 5800 14370
2004-10-18 14370 14530 14370 14410 2600 14410
2004-10-19 14490 14490 14320 14340 4500 14340
2004-10-20 14370 14370 14140 14140 8200 14140
2004-10-21 14290 14290 13900 13980 9300 13980
2004-10-22 13980 14090 13980 14050 3400 14050
2004-10-25 13490 13740 13490 13670 7500 13670
2004-10-26 13710 13710 13020 13480 7200 13480
2004-10-27 13500 13580 13360 13370 4900 13370
2004-10-28 13550 13960 13550 13810 5500 13810
2004-10-29 13610 13760 13570 13750 5200 13750
2004-11-01 13550 13600 13340 13340 4200 13340
2004-11-02 13340 13650 13340 13570 4000 13570
2004-11-04 13770 13940 13770 13860 6500 13860
2004-11-05 14060 14350 13930 14040 7300 14040
2004-11-08 14240 14240 14010 14010 4200 14010
2004-11-09 14020 14100 13960 14000 2000 14000
2004-11-10 14030 14110 13970 13990 3100 13990
2004-11-11 13800 13800 12480 12570 34600 12570
2004-11-12 12590 13140 12590 13030 31200 13030
2004-11-15 13230 13230 12770 13150 14700 13150
2004-11-16 13140 13180 12850 12900 11200 12900
2004-11-17 12820 12820 12200 12200 22300 12200
2004-11-18 12400 12640 12390 12500 11700 12500
2004-11-19 12660 12800 12350 12350 7100 12350
2004-11-22 12200 12200 11900 11940 13000 11940
2004-11-24 12000 12070 11990 12000 3700 12000
2004-11-25 12200 12520 12200 12510 14400 12510
2004-11-26 12530 12740 12130 12130 9100 12130
2004-11-29 12150 12720 12150 12660 10100 12660
2004-11-30 12710 12900 12710 12880 11300 12880
2004-12-01 12680 12680 12530 12550 4300 12550
2004-12-02 12610 12920 12610 12920 7800 12920
2004-12-03 12950 13060 12870 12870 5700 12870
2004-12-06 12960 13080 12960 12970 1900 12970
2004-12-07 12830 12840 12560 12560 2100 12560
2004-12-08 12760 12760 12400 12580 5100 12580
2004-12-09 12780 12780 12250 12310 7100 12310
2004-12-10 12320 12330 12090 12150 33900 12150
2004-12-13 12100 12280 12060 12220 4500 12220
2004-12-14 12210 12350 12080 12350 7500 12350
2004-12-15 12400 12400 12180 12270 6900 12270
2004-12-16 12220 12420 12220 12420 5000 12420
2004-12-17 12500 12650 12460 12590 6400 12590
2004-12-20 12630 12630 12430 12510 1500 12510
2004-12-21 12600 12700 12250 12260 7000 12260
2004-12-22 12460 12480 12280 12320 4300 12320
2004-12-24 12490 12510 12340 12340 7000 12340
2004-12-27 12400 12400 12270 12270 5000 12270
2004-12-28 12470 12690 12470 12570 4300 12570
2004-12-29 12690 12700 12640 12650 2400 12650
2004-12-30 12700 12700 12580 12600 2700 12600


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。