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
2005-01-04 1320 1349 1320 1348 34800 1348
2005-01-05 1328 1330 1294 1295 164500 1295
2005-01-06 1275 1311 1275 1308 152600 1308
2005-01-07 1313 1316 1300 1307 43800 1307
2005-01-11 1307 1307 1293 1299 66600 1299
2005-01-12 1300 1301 1285 1297 55000 1297
2005-01-13 1298 1298 1277 1280 95800 1280
2005-01-14 1280 1295 1275 1287 74000 1287
2005-01-17 1300 1302 1280 1287 71600 1287
2005-01-18 1287 1294 1270 1289 60300 1289
2005-01-19 1289 1300 1289 1295 42900 1295
2005-01-20 1299 1299 1280 1282 54100 1282
2005-01-21 1272 1293 1272 1282 34600 1282
2005-01-24 1270 1296 1270 1290 44400 1290
2005-01-25 1271 1282 1271 1274 43300 1274
2005-01-26 1280 1300 1279 1285 78200 1285
2005-01-27 1283 1294 1262 1264 43600 1264
2005-01-28 1260 1270 1218 1228 115900 1228
2005-01-31 1221 1227 1202 1207 117900 1207
2005-02-01 1215 1215 1204 1214 69100 1214
2005-02-02 1220 1224 1203 1210 77100 1210
2005-02-03 1202 1210 1200 1207 85900 1207
2005-02-04 1205 1207 1176 1190 94400 1190
2005-02-07 1201 1203 1193 1198 79200 1198
2005-02-08 1204 1204 1186 1199 78000 1199
2005-02-09 1204 1204 1190 1190 72900 1190
2005-02-10 1208 1269 1208 1256 364500 1256
2005-02-14 1295 1298 1265 1269 173100 1269
2005-02-15 1265 1265 1241 1249 106500 1249
2005-02-16 1242 1248 1211 1215 164100 1215
2005-02-17 1207 1213 1195 1210 169700 1210
2005-02-18 1204 1207 1200 1203 107400 1203
2005-02-21 1203 1209 1200 1201 113600 1201
2005-02-22 1210 1210 1200 1200 98000 1200
2005-02-23 1197 1219 1196 1211 84000 1211
2005-02-24 1219 1221 1207 1214 58800 1214
2005-02-25 1224 1227 1214 1221 73400 1221
2005-02-28 1230 1234 1223 1223 126500 1223
2005-03-01 1231 1234 1226 1230 115100 1230
2005-03-02 1248 1249 1238 1249 126700 1249
2005-03-03 1230 1240 1227 1230 115700 1230
2005-03-04 1226 1230 1209 1218 179300 1218
2005-03-07 1226 1228 1216 1225 142400 1225
2005-03-08 1225 1233 1216 1233 137300 1233
2005-03-09 1225 1231 1220 1221 72400 1221
2005-03-10 1212 1218 1204 1204 114100 1204
2005-03-11 1201 1214 1201 1210 149500 1210
2005-03-14 1211 1213 1200 1200 99100 1200
2005-03-15 1210 1210 1196 1199 99000 1199
2005-03-16 1195 1197 1182 1187 143400 1187
2005-03-17 1182 1187 1172 1176 126200 1176
2005-03-18 1174 1193 1174 1182 94100 1182
2005-03-22 1193 1195 1181 1181 145800 1181
2005-03-23 1183 1189 1173 1179 146800 1179
2005-03-24 1179 1183 1172 1175 143200 1175
2005-03-25 1171 1176 1163 1175 201800 1175
2005-03-28 1170 1175 1166 1170 68200 1170
2005-03-29 1166 1170 1135 1136 136100 1136
2005-03-30 1139 1145 1130 1132 85100 1132
2005-03-31 1141 1155 1138 1151 54500 1151
2005-04-01 1160 1180 1156 1180 85900 1180
2005-04-04 1183 1198 1183 1198 141900 1198
2005-04-05 1200 1200 1185 1186 143200 1186
2005-04-06 1190 1201 1189 1199 117300 1199
2005-04-07 1202 1239 1202 1239 269200 1239
2005-04-08 1240 1254 1233 1236 237200 1236
2005-04-11 1250 1281 1241 1274 346900 1274
2005-04-12 1274 1274 1250 1250 158200 1250
2005-04-13 1264 1264 1250 1254 153000 1254
2005-04-14 1249 1249 1226 1239 112600 1239
2005-04-15 1230 1230 1219 1220 100500 1220
2005-04-18 1200 1204 1160 1175 146400 1175
2005-04-19 1175 1214 1175 1210 99800 1210
2005-04-20 1232 1250 1231 1245 127500 1245
2005-04-21 1205 1240 1204 1237 127400 1237
2005-04-22 1249 1260 1238 1245 91900 1245
2005-04-25 1245 1255 1241 1248 99300 1248
2005-04-26 1248 1256 1242 1254 91200 1254
2005-04-27 1252 1260 1231 1239 71500 1239
2005-04-28 1232 1237 1214 1218 52800 1218
2005-05-02 1221 1239 1221 1228 39300 1228
2005-05-06 1260 1269 1250 1269 100400 1269
2005-05-09 1259 1269 1255 1266 63600 1266
2005-05-10 1269 1269 1260 1260 40400 1260
2005-05-11 1261 1263 1251 1257 66700 1257
2005-05-12 1257 1258 1246 1246 36400 1246
2005-05-13 1260 1273 1240 1247 105100 1247
2005-05-16 1238 1238 1216 1218 120700 1218
2005-05-17 1240 1244 1180 1181 76200 1181
2005-05-18 1185 1214 1171 1201 91900 1201
2005-05-19 1211 1224 1205 1214 76400 1214
2005-05-20 1216 1225 1208 1213 39000 1213
2005-05-23 1190 1210 1190 1198 87500 1198
2005-05-24 1218 1219 1195 1200 75400 1200
2005-05-25 1194 1220 1180 1207 87900 1207
2005-05-26 1185 1192 1173 1181 138700 1181
2005-05-27 1183 1198 1175 1193 107200 1193
2005-05-30 1195 1198 1180 1195 83400 1195
2005-05-31 1199 1199 1183 1189 36900 1189
2005-06-01 1184 1190 1177 1190 65300 1190
2005-06-02 1190 1194 1181 1181 41800 1181
2005-06-03 1181 1184 1162 1163 105900 1163
2005-06-06 1165 1170 1152 1152 163900 1152
2005-06-07 1153 1168 1153 1159 87100 1159
2005-06-08 1165 1170 1150 1151 135000 1151
2005-06-09 1149 1157 1133 1140 158500 1140
2005-06-10 1140 1165 1140 1155 77800 1155
2005-06-13 1170 1170 1158 1168 74200 1168
2005-06-14 1168 1169 1146 1156 85700 1156
2005-06-15 1157 1163 1152 1160 34500 1160
2005-06-16 1165 1167 1154 1159 117400 1159
2005-06-17 1163 1174 1163 1164 56900 1164
2005-06-20 1177 1177 1165 1174 59200 1174
2005-06-21 1175 1178 1169 1174 120700 1174
2005-06-22 1180 1329 1178 1310 1020500 1310
2005-06-23 1275 1298 1265 1295 676900 1295
2005-06-24 1275 1305 1262 1295 339600 1295
2005-06-27 1288 1291 1274 1290 142200 1290
2005-06-28 1291 1300 1280 1296 113100 1296
2005-06-29 1300 1313 1285 1304 264800 1304
2005-06-30 1304 1314 1298 1298 130000 1298
2005-07-01 1315 1315 1291 1303 219900 1303
2005-07-04 1300 1313 1299 1306 133600 1306
2005-07-05 1300 1303 1280 1283 141200 1283
2005-07-06 1270 1284 1268 1277 153800 1277
2005-07-07 1265 1271 1255 1265 87800 1265
2005-07-08 1251 1275 1251 1260 82300 1260
2005-07-11 1276 1276 1260 1270 52700 1270
2005-07-12 1278 1286 1272 1285 58100 1285
2005-07-13 1288 1288 1272 1280 50400 1280
2005-07-14 1280 1287 1275 1284 46400 1284
2005-07-15 1297 1310 1287 1300 156600 1300
2005-07-19 1310 1315 1298 1304 139700 1304
2005-07-20 1314 1327 1304 1321 155800 1321
2005-07-21 1331 1354 1324 1324 294000 1324
2005-07-22 1342 1347 1322 1331 171600 1331
2005-07-25 1338 1350 1333 1333 143700 1333
2005-07-26 1340 1355 1331 1355 113100 1355
2005-07-27 1356 1390 1356 1380 242300 1380
2005-07-28 1390 1414 1381 1383 275500 1383
2005-07-29 1385 1438 1385 1423 311600 1423
2005-08-01 1303 1340 1270 1271 636100 1271
2005-08-02 1272 1297 1233 1257 532500 1257
2005-08-03 1256 1265 1225 1235 273300 1235
2005-08-04 1223 1230 1193 1202 248900 1202
2005-08-05 1200 1232 1199 1222 134200 1222
2005-08-08 1200 1235 1191 1226 136200 1226
2005-08-09 1237 1265 1233 1260 149900 1260
2005-08-10 1267 1276 1254 1268 101900 1268
2005-08-11 1261 1264 1245 1257 86200 1257
2005-08-12 1250 1258 1243 1249 101100 1249
2005-08-15 1244 1248 1226 1232 76300 1232
2005-08-16 1232 1240 1229 1231 37500 1231
2005-08-17 1230 1250 1226 1236 53600 1236
2005-08-18 1256 1256 1241 1245 31600 1245
2005-08-19 1241 1264 1241 1259 64500 1259
2005-08-22 1265 1280 1243 1270 89000 1270
2005-08-23 1276 1280 1264 1270 83200 1270
2005-08-24 1266 1277 1262 1268 95100 1268
2005-08-25 1270 1270 1251 1256 53300 1256
2005-08-26 1265 1274 1256 1257 46200 1257
2005-08-29 1257 1260 1243 1253 62300 1253
2005-08-30 1258 1290 1255 1274 88800 1274
2005-08-31 1280 1299 1274 1292 135400 1292
2005-09-01 1322 1325 1307 1308 200600 1308
2005-09-02 1311 1330 1311 1316 92300 1316
2005-09-05 1320 1325 1312 1313 69500 1313
2005-09-06 1312 1314 1294 1298 73500 1298
2005-09-07 1302 1302 1288 1292 42000 1292
2005-09-08 1290 1296 1280 1284 52600 1284
2005-09-09 1281 1298 1280 1298 89700 1298
2005-09-12 1299 1320 1293 1316 98700 1316
2005-09-13 1320 1323 1307 1310 56700 1310
2005-09-14 1310 1330 1300 1323 55200 1323
2005-09-15 1316 1334 1316 1331 68600 1331
2005-09-16 1331 1342 1331 1342 84600 1342
2005-09-20 1350 1358 1340 1352 125300 1352
2005-09-21 1352 1358 1334 1334 141000 1334
2005-09-22 1330 1330 1305 1321 71500 1321
2005-09-26 1320 1331 1310 1329 68400 1329
2005-09-27 1320 1327 1304 1315 51500 1315
2005-09-28 1315 1342 1315 1335 82000 1335
2005-09-29 1332 1338 1315 1335 56900 1335
2005-09-30 1325 1332 1300 1300 80800 1300
2005-10-03 1301 1310 1294 1300 43800 1300
2005-10-04 1300 1332 1295 1322 120700 1322
2005-10-05 1330 1331 1309 1317 119200 1317
2005-10-06 1320 1320 1290 1293 44600 1293
2005-10-07 1291 1303 1287 1292 35200 1292
2005-10-11 1292 1294 1271 1288 97400 1288
2005-10-12 1278 1284 1263 1269 117600 1269
2005-10-13 1270 1279 1265 1269 50300 1269
2005-10-14 1270 1270 1252 1260 49200 1260
2005-10-17 1252 1259 1222 1232 135900 1232
2005-10-18 1243 1248 1206 1208 199500 1208
2005-10-19 1218 1227 1213 1220 72300 1220
2005-10-20 1223 1228 1200 1206 134300 1206
2005-10-21 1210 1215 1201 1207 52700 1207
2005-10-24 1215 1224 1200 1204 93700 1204
2005-10-25 1204 1214 1198 1200 121100 1200
2005-10-26 1202 1210 1201 1204 117400 1204
2005-10-27 1210 1214 1203 1204 124200 1204
2005-10-28 1208 1212 1202 1202 89800 1202
2005-10-31 1241 1242 1230 1234 177500 1234
2005-11-01 1240 1244 1237 1239 67400 1239
2005-11-02 1245 1251 1237 1238 94200 1238
2005-11-04 1255 1255 1241 1243 118400 1243
2005-11-07 1252 1253 1245 1246 91700 1246
2005-11-08 1250 1251 1245 1245 70900 1245
2005-11-09 1245 1248 1243 1243 74100 1243
2005-11-10 1245 1256 1241 1241 157400 1241
2005-11-11 1241 1243 1220 1227 169200 1227
2005-11-14 1234 1248 1234 1240 236000 1240
2005-11-15 1257 1286 1251 1276 295700 1276
2005-11-16 1280 1295 1279 1282 328900 1282
2005-11-17 1295 1326 1294 1325 380100 1325
2005-11-18 1330 1337 1295 1323 324800 1323
2005-11-21 1400 1475 1380 1432 1108700 1432
2005-11-22 1430 1470 1430 1468 575300 1468
2005-11-24 1465 1520 1456 1499 493000 1499
2005-11-25 1479 1489 1452 1466 150500 1466
2005-11-28 1536 1572 1529 1566 582800 1566
2005-11-29 1575 1625 1570 1582 522400 1582
2005-11-30 1599 1599 1543 1543 256300 1543
2005-12-01 1589 1665 1577 1665 490200 1665
2005-12-02 1725 1880 1700 1860 1162800 1860
2005-12-05 1862 2100 1862 2060 1079400 2060
2005-12-06 2100 2145 2000 2030 809300 2030
2005-12-07 1998 2020 1925 1982 662400 1982
2005-12-08 1900 1920 1825 1875 345300 1875
2005-12-09 1878 1987 1862 1972 309300 1972
2005-12-12 2000 2020 1980 2010 326200 2010
2005-12-13 2005 2025 1991 2020 146900 2020
2005-12-14 2020 2130 2000 2005 223300 2005
2005-12-15 1979 1998 1925 1986 127900 1986
2005-12-16 1981 2050 1979 2045 142900 2045
2005-12-19 2005 2035 2000 2030 82700 2030
2005-12-20 2045 2045 2010 2035 127500 2035
2005-12-21 2010 2045 2010 2030 127400 2030
2005-12-22 2000 2025 1999 2020 116100 2020
2005-12-26 2005 2030 2000 2020 90800 2020
2005-12-27 2000 2015 1993 1993 89700 1993
2005-12-28 2005 2005 1980 1995 79000 1995
2005-12-29 1998 2140 1985 2120 221600 2120
2005-12-30 2200 2235 2130 2170 171000 2170


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。