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
2002-01-04 4070 4150 4070 4100 36500 4100
2002-01-07 4150 4350 4150 4310 80900 4310
2002-01-08 4350 4480 4300 4370 102200 4370
2002-01-09 4400 4510 4370 4510 128000 4510
2002-01-10 4590 4710 4570 4650 150800 4650
2002-01-11 4700 4700 4550 4670 101100 4670
2002-01-16 3670 3670 3670 3670 14200 3670
2002-01-17 3220 3500 3170 3480 1260400 3480
2002-01-18 3450 3510 3260 3480 270300 3480
2002-01-21 3530 3530 3370 3460 103900 3460
2002-01-22 3490 3540 3460 3490 131500 3490
2002-01-23 3440 3450 3350 3350 78500 3350
2002-01-24 3280 3280 3050 3270 121200 3270
2002-01-25 3200 3230 3060 3200 86300 3200
2002-01-28 3300 3350 3230 3300 21600 3300
2002-01-29 3300 3390 3200 3230 57300 3230
2002-01-30 3100 3140 3000 3100 91000 3100
2002-01-31 3150 3240 3100 3180 42600 3180
2002-02-01 3200 3250 3100 3130 51300 3130
2002-02-04 3050 3070 2750 2850 90700 2850
2002-02-05 2815 2980 2790 2935 114400 2935
2002-02-06 3020 3160 3000 3160 48300 3160
2002-02-07 3200 3330 3190 3230 98200 3230
2002-02-08 3400 3420 3340 3390 114100 3390
2002-02-12 3490 3630 3480 3610 79400 3610
2002-02-13 3710 3710 3520 3590 67400 3590
2002-02-14 3500 3540 3400 3450 84100 3450
2002-02-15 3450 3460 3390 3390 114400 3390
2002-02-18 3490 3520 3400 3450 19000 3450
2002-02-19 3550 3550 3310 3400 45300 3400
2002-02-20 3260 3310 3250 3270 37100 3270
2002-02-21 3300 3320 3240 3290 143700 3290
2002-02-22 3340 3400 3290 3380 35300 3380
2002-02-25 3450 3580 3450 3540 26400 3540
2002-02-26 3460 3560 3420 3550 33000 3550
2002-02-27 3400 3590 3390 3590 21200 3590
2002-02-28 3600 3650 3570 3650 47200 3650
2002-03-01 3670 3670 3500 3650 36200 3650
2002-03-04 3610 3690 3440 3550 109000 3550
2002-03-05 3680 3700 3450 3600 45800 3600
2002-03-06 3660 3660 3350 3430 85800 3430
2002-03-07 3630 3630 3480 3510 73600 3510
2002-03-08 3310 3580 3290 3570 194500 3570
2002-03-11 3600 3600 3390 3560 78200 3560
2002-03-12 3500 3560 3470 3510 31900 3510
2002-03-13 3460 3490 3330 3330 60900 3330
2002-03-14 3330 3380 3290 3320 42200 3320
2002-03-15 3350 3370 3260 3300 75000 3300
2002-03-18 3790 3800 3700 3800 187100 3800
2002-03-19 3800 3950 3750 3930 218700 3930
2002-03-20 3950 3950 3850 3880 58000 3880
2002-03-22 3740 3800 3650 3660 40300 3660
2002-03-25 3740 3740 3440 3490 40700 3490
2002-03-26 3450 3550 3440 3500 38600 3500
2002-03-27 3550 3650 3520 3630 16200 3630
2002-03-28 3610 3610 3490 3550 18400 3550
2002-03-29 3680 3740 3570 3650 42600 3650
2002-04-01 3600 3750 3570 3610 19200 3610
2002-04-02 3610 3800 3600 3770 35200 3770
2002-04-03 3710 3920 3690 3840 74200 3840
2002-04-04 3870 3870 3780 3840 39900 3840
2002-04-05 3860 3920 3860 3900 45400 3900
2002-04-08 3920 3930 3800 3800 24100 3800
2002-04-09 3800 3800 3660 3660 67400 3660
2002-04-10 3610 3800 3610 3800 47200 3800
2002-04-11 3800 3800 3750 3750 23600 3750
2002-04-12 3700 3700 3580 3650 55700 3650
2002-04-15 3600 3640 3550 3620 35700 3620
2002-04-16 3590 3650 3580 3640 31900 3640
2002-04-17 3690 3700 3660 3700 80800 3700
2002-04-18 3650 3700 3650 3670 43900 3670
2002-04-19 3660 3660 3520 3530 54600 3530
2002-04-22 3570 3580 3530 3550 30500 3550
2002-04-23 3570 3600 3510 3510 33900 3510
2002-04-24 3570 3570 3480 3490 61900 3490
2002-04-25 3450 3490 3410 3430 37900 3430
2002-04-26 3450 3450 3360 3380 54500 3380
2002-04-30 3340 3370 3290 3350 25800 3350
2002-05-01 3370 3410 3360 3380 23800 3380
2002-05-02 3390 3430 3390 3420 14200 3420
2002-05-07 3390 3390 3300 3300 34900 3300
2002-05-08 3310 3340 3250 3270 35400 3270
2002-05-09 3400 3420 3340 3360 37300 3360
2002-05-10 3460 3460 3370 3380 30800 3380
2002-05-13 3370 3400 3330 3360 14800 3360
2002-05-14 3330 3330 3270 3280 24600 3280
2002-05-15 3290 3330 3280 3310 27900 3310
2002-05-16 3340 3480 3320 3480 36000 3480
2002-05-17 3380 3420 3330 3380 75600 3380
2002-05-20 3390 3420 3300 3400 45900 3400
2002-05-21 3400 3420 3310 3320 47200 3320
2002-05-22 3300 3300 3170 3190 117100 3190
2002-05-23 3200 3210 2970 2975 238200 2975
2002-05-24 3000 3050 2980 2995 159000 2995
2002-05-27 3060 3100 3000 3010 110000 3010
2002-05-28 3020 3020 2870 2890 255700 2890
2002-05-29 2890 2985 2800 2940 320000 2940
2002-05-30 3020 3030 2950 2980 179800 2980
2002-05-31 2965 2970 2910 2945 77300 2945
2002-06-03 2945 2950 2910 2920 67800 2920
2002-06-04 2890 2890 2820 2840 104100 2840
2002-06-05 2840 2840 2775 2795 174700 2795
2002-06-06 2875 2875 2795 2820 95600 2820
2002-06-07 2820 2820 2755 2795 78100 2795
2002-06-10 2795 2830 2775 2780 59500 2780
2002-06-11 2810 2830 2750 2795 114700 2795
2002-06-12 2795 2810 2765 2805 62200 2805
2002-06-13 2800 2800 2705 2710 121200 2710
2002-06-14 2700 2700 2650 2655 123600 2655
2002-06-17 2650 2650 2530 2565 180500 2565
2002-06-18 2615 2695 2535 2540 100000 2540
2002-06-19 2520 2530 2365 2380 198100 2380
2002-06-20 2400 2540 2390 2495 154700 2495
2002-06-21 2520 2530 2460 2490 87000 2490
2002-06-24 2400 2475 2380 2450 52800 2450
2002-06-25 2490 2500 2460 2490 34800 2490
2002-06-26 2460 2460 2400 2400 50600 2400
2002-06-27 2425 2450 2355 2365 50400 2365
2002-06-28 2420 2445 2380 2420 58200 2420
2002-07-01 2500 2500 2410 2500 80700 2500
2002-07-02 2500 2560 2455 2530 97200 2530
2002-07-03 2515 2600 2500 2565 84700 2565
2002-07-04 2590 2590 2500 2530 85800 2530
2002-07-05 2530 2550 2505 2530 68000 2530
2002-07-08 2605 2620 2520 2520 83100 2520
2002-07-09 2520 2520 2480 2500 56200 2500
2002-07-10 2515 2515 2475 2475 28400 2475
2002-07-11 2455 2455 2400 2400 58000 2400
2002-07-12 2405 2430 2405 2410 26400 2410
2002-07-15 2380 2400 2290 2290 80500 2290
2002-07-16 2210 2240 2175 2175 131400 2175
2002-07-17 2100 2135 2065 2100 119300 2100
2002-07-18 2450 2500 2410 2500 544300 2500
2002-07-19 2580 2730 2515 2520 908700 2520
2002-07-22 2360 2475 2360 2385 260300 2385
2002-07-23 2320 2450 2285 2360 221400 2360
2002-07-24 2400 2415 2365 2385 117300 2385
2002-07-25 2505 2505 2410 2425 131200 2425
2002-07-26 2435 2435 2320 2340 83400 2340
2002-07-29 2340 2440 2290 2290 69700 2290
2002-07-30 2395 2395 2360 2375 55300 2375
2002-07-31 2380 2445 2350 2430 70800 2430
2002-08-01 2400 2420 2355 2380 76000 2380
2002-08-02 2370 2425 2350 2425 109200 2425
2002-08-05 2380 2400 2305 2330 78300 2330
2002-08-06 2360 2370 2120 2235 80600 2235
2002-08-07 2275 2315 2250 2305 72800 2305
2002-08-08 2345 2345 2220 2280 41100 2280
2002-08-09 2240 2300 2240 2300 39200 2300
2002-08-12 2300 2300 2205 2215 46400 2215
2002-08-13 2200 2200 2145 2155 66700 2155
2002-08-14 2115 2130 2055 2070 150000 2070
2002-08-15 2120 2120 2060 2070 90600 2070
2002-08-16 2070 2110 2070 2085 85300 2085
2002-08-19 2090 2090 2015 2025 70700 2025
2002-08-20 2040 2045 2010 2020 47400 2020
2002-08-21 2000 2005 1981 1989 87100 1989
2002-08-22 1985 2060 1965 2040 94100 2040
2002-08-23 2150 2235 2150 2205 161200 2205
2002-08-26 2200 2270 2160 2240 95900 2240
2002-08-27 2235 2240 2200 2215 57000 2215
2002-08-28 2190 2200 2155 2155 52200 2155
2002-08-29 2135 2135 2030 2030 60100 2030
2002-08-30 2100 2170 2070 2165 83300 2165
2002-09-02 2185 2190 2110 2185 73900 2185
2002-09-03 2190 2220 2090 2100 68200 2100
2002-09-04 2055 2110 2000 2050 79900 2050
2002-09-05 2100 2135 2065 2070 59100 2070
2002-09-06 2070 2110 2065 2100 49100 2100
2002-09-09 2120 2210 2120 2175 56800 2175
2002-09-10 2170 2175 2100 2110 61800 2110
2002-09-11 2110 2150 2085 2125 38900 2125
2002-09-12 2150 2200 2115 2190 42700 2190
2002-09-13 2210 2210 2145 2155 57600 2155
2002-09-17 2160 2240 2160 2230 45300 2230
2002-09-18 2200 2200 2115 2180 44500 2180
2002-09-19 2200 2255 2200 2230 81200 2230
2002-09-20 2185 2220 2135 2140 39600 2140
2002-09-24 2060 2100 2040 2080 56200 2080
2002-09-25 2050 2075 2035 2040 30500 2040
2002-09-26 2080 2095 2020 2030 34300 2030
2002-09-27 2045 2060 2035 2040 38300 2040
2002-09-30 2005 2040 1990 2000 45000 2000
2002-10-01 1970 1970 1887 1895 122900 1895
2002-10-02 1910 1917 1796 1799 98600 1799
2002-10-03 1739 1739 1610 1623 172200 1623
2002-10-04 1503 1560 1503 1540 174000 1540
2002-10-07 1490 1500 1420 1422 149000 1422
2002-10-08 1400 1520 1400 1500 115700 1500
2002-10-09 1530 1530 1402 1403 60100 1403
2002-10-10 1400 1470 1310 1440 112800 1440
2002-10-11 1480 1480 1402 1408 64500 1408
2002-10-15 1448 1490 1447 1489 113000 1489
2002-10-16 1569 1569 1512 1529 110300 1529
2002-10-17 1499 1540 1490 1501 30100 1501
2002-10-18 1561 1584 1532 1575 51600 1575
2002-10-21 1575 1585 1550 1554 41200 1554
2002-10-22 1584 1584 1517 1518 74800 1518
2002-10-23 1468 1488 1406 1410 98700 1410
2002-10-24 1412 1427 1360 1390 73300 1390
2002-10-25 1390 1391 1364 1376 56500 1376
2002-10-28 1376 1376 1361 1370 54700 1370
2002-10-29 1360 1365 1302 1310 82200 1310
2002-10-30 1300 1310 1260 1300 69600 1300
2002-10-31 1290 1300 1260 1275 68600 1275
2002-11-01 1241 1258 1220 1228 74700 1228
2002-11-05 1253 1285 1251 1279 146200 1279
2002-11-06 1319 1382 1290 1365 200800 1365
2002-11-07 1398 1398 1315 1349 87400 1349
2002-11-08 1310 1323 1280 1282 63300 1282
2002-11-11 1262 1282 1250 1251 77900 1251
2002-11-12 1222 1274 1222 1268 39500 1268
2002-11-13 1268 1320 1268 1272 27200 1272
2002-11-14 1232 1250 1175 1184 74300 1184
2002-11-15 1224 1250 1190 1191 70300 1191
2002-11-18 1190 1190 1134 1145 26700 1145
2002-11-19 1085 1100 1032 1055 52400 1055
2002-11-20 1001 1080 1001 1029 62900 1029
2002-11-21 1200 1229 1150 1229 70500 1229
2002-11-22 1429 1429 1429 1429 37100 1429
2002-11-25 1469 1629 1450 1629 534000 1629
2002-11-26 1660 1720 1580 1686 457900 1686
2002-11-27 1620 1639 1586 1602 202600 1602
2002-11-28 1719 1790 1690 1765 254200 1765
2002-11-29 1795 1849 1770 1830 197200 1830
2002-12-02 1848 1850 1780 1849 130600 1849
2002-12-03 1840 1899 1815 1855 147800 1855
2002-12-04 1795 1815 1721 1750 138600 1750
2002-12-05 1750 1770 1720 1721 79400 1721
2002-12-06 1691 1710 1659 1690 93200 1690
2002-12-09 1693 1760 1640 1745 85600 1745
2002-12-10 1656 1730 1656 1720 62100 1720
2002-12-11 1750 1750 1710 1723 67700 1723
2002-12-12 1696 1740 1696 1707 66600 1707
2002-12-13 1737 1737 1685 1690 100400 1690
2002-12-16 1670 1689 1642 1642 56900 1642
2002-12-17 1672 1700 1666 1673 63300 1673
2002-12-18 1670 1670 1600 1622 61200 1622
2002-12-19 1581 1597 1555 1570 115700 1570
2002-12-20 1552 1552 1484 1485 153900 1485
2002-12-24 1490 1520 1445 1472 227500 1472
2002-12-25 1445 1479 1445 1479 78600 1479
2002-12-26 1510 1585 1510 1562 87800 1562
2002-12-27 1570 1570 1550 1570 47800 1570
2002-12-30 1550 1562 1513 1543 15400 1543


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。