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
2006-01-04 703 703 692 692 7000 1730
2006-01-05 696 696 681 691 33000 1727.5
2006-01-06 701 713 700 713 30000 1782.5
2006-01-10 719 747 719 742 37000 1855
2006-01-11 742 748 735 739 20000 1847.5
2006-01-12 740 740 730 735 12000 1837.5
2006-01-13 729 739 720 728 28000 1820
2006-01-16 716 725 715 716 31000 1790
2006-01-17 710 730 710 717 19000 1792.5
2006-01-18 709 709 625 626 110000 1565
2006-01-19 610 670 610 660 39000 1650
2006-01-20 689 689 652 652 17000 1630
2006-01-23 646 647 620 620 15000 1550
2006-01-24 600 644 600 644 26000 1610
2006-01-25 635 656 635 650 15000 1625
2006-01-26 652 679 652 679 12000 1697.5
2006-01-27 688 694 688 688 20000 1720
2006-01-30 731 765 720 734 40000 1835
2006-01-31 744 744 725 729 29000 1822.5
2006-02-01 728 728 700 720 15000 1800
2006-02-02 720 731 720 731 16000 1827.5
2006-02-03 727 730 720 725 18000 1812.5
2006-02-06 729 770 726 760 117000 1900
2006-02-07 770 774 760 770 39000 1925
2006-02-08 758 758 750 750 14000 1875
2006-02-09 752 752 731 748 25000 1870
2006-02-10 731 732 730 730 11000 1825
2006-02-13 702 710 685 685 35000 1712.5
2006-02-14 646 656 641 655 56000 1637.5
2006-02-15 674 674 670 670 4000 1675
2006-02-16 670 670 651 657 10000 1642.5
2006-02-17 658 665 651 651 10000 1627.5
2006-02-20 630 630 603 627 30000 1567.5
2006-02-21 610 630 605 630 16000 1575
2006-02-22 648 650 648 650 7000 1625
2006-02-23 670 680 670 680 2000 1700
2006-02-24 690 710 690 705 11000 1762.5
2006-02-27 705 705 700 700 7000 1750
2006-02-28 699 699 681 695 11000 1737.5
2006-03-02 681 685 678 678 4000 1695
2006-03-03 669 670 661 661 13000 1652.5
2006-03-06 650 650 641 650 4000 1625
2006-03-07 655 665 650 665 5000 1662.5
2006-03-08 665 665 651 651 3000 1627.5
2006-03-09 690 690 665 665 3000 1662.5
2006-03-10 665 674 665 671 3000 1677.5
2006-03-13 685 691 682 682 12000 1705
2006-03-14 682 682 672 675 10000 1687.5
2006-03-15 673 679 672 679 6000 1697.5
2006-03-16 685 685 675 684 21000 1710
2006-03-17 674 684 672 684 14000 1710
2006-03-20 688 695 672 678 14000 1695
2006-03-22 676 677 660 660 43000 1650
2006-03-23 671 690 671 685 5000 1712.5
2006-03-24 685 685 685 685 3000 1712.5
2006-03-27 673 680 673 675 8000 1687.5
2006-03-30 680 680 660 670 24000 1675
2006-03-31 663 674 663 674 11000 1685
2006-04-03 679 682 677 677 10000 1692.5
2006-04-04 676 676 674 674 12000 1685
2006-04-05 680 680 673 673 9000 1682.5
2006-04-06 671 673 667 669 9000 1672.5
2006-04-07 679 690 679 689 27000 1722.5
2006-04-10 690 698 690 698 13000 1745
2006-04-11 699 699 676 676 7000 1690
2006-04-12 678 680 678 680 7000 1700
2006-04-13 681 685 680 685 6000 1712.5
2006-04-14 680 680 680 680 2000 1700
2006-04-17 697 697 680 680 14000 1700
2006-04-18 680 685 680 685 5000 1712.5
2006-04-19 682 685 682 685 35000 1712.5
2006-04-20 685 690 680 680 16000 1700
2006-04-21 679 681 679 680 8000 1700
2006-04-24 680 680 660 663 13000 1657.5
2006-04-25 663 663 660 660 10000 1650
2006-04-26 663 670 663 670 2000 1675
2006-04-27 670 670 660 660 4000 1650
2006-04-28 650 652 650 651 9000 1627.5
2006-05-01 660 660 650 650 3000 1625
2006-05-02 650 650 642 642 4000 1605
2006-05-08 646 655 642 642 17000 1605
2006-05-09 632 632 632 632 5000 1580
2006-05-10 632 632 620 620 9000 1550
2006-05-11 625 630 621 621 9000 1552.5
2006-05-12 621 621 610 610 11000 1525
2006-05-15 720 720 720 720 7000 1800
2006-05-16 730 735 695 695 101000 1737.5
2006-05-17 685 685 670 685 47000 1712.5
2006-05-18 665 675 665 670 36000 1675
2006-05-19 680 700 680 700 18000 1750
2006-05-22 701 720 701 710 44000 1775
2006-05-23 700 707 680 700 15000 1750
2006-05-24 690 691 690 690 13000 1725
2006-05-25 697 700 690 700 26000 1750
2006-05-26 695 696 690 690 12000 1725
2006-05-29 704 704 690 690 17000 1725
2006-05-30 682 690 680 680 16000 1700
2006-05-31 663 670 663 665 13000 1662.5
2006-06-01 680 680 665 665 23000 1662.5
2006-06-02 665 665 630 635 39000 1587.5
2006-06-05 664 664 650 660 3000 1650
2006-06-06 650 655 645 645 11000 1612.5
2006-06-07 655 655 641 641 14000 1602.5
2006-06-08 628 635 625 635 35000 1587.5
2006-06-09 630 635 630 635 2000 1587.5
2006-06-12 641 673 641 673 15000 1682.5
2006-06-13 683 683 683 683 1000 1707.5
2006-06-14 651 680 651 680 14000 1700
2006-06-15 690 690 682 690 18000 1725
2006-06-16 700 707 695 700 15000 1750
2006-06-19 700 700 690 690 22000 1725
2006-06-20 680 700 675 700 13000 1750
2006-06-21 690 690 690 690 5000 1725
2006-06-22 690 690 690 690 6000 1725
2006-06-23 680 680 680 680 1000 1700
2006-06-26 700 700 671 671 6000 1677.5
2006-06-27 678 678 678 678 2000 1695
2006-06-28 680 680 680 680 1000 1700
2006-06-29 681 681 670 675 12000 1687.5
2006-06-30 691 695 686 687 15000 1717.5
2006-07-03 692 695 690 690 19000 1725
2006-07-04 691 692 690 690 5000 1725
2006-07-05 690 690 690 690 2000 1725
2006-07-06 693 693 693 693 3000 1732.5
2006-07-07 690 690 686 686 2000 1715
2006-07-10 664 680 661 680 3000 1700
2006-07-11 667 667 667 667 4000 1667.5
2006-07-12 670 673 653 673 10000 1682.5
2006-07-14 657 657 652 652 2000 1630
2006-07-18 650 650 632 632 5000 1580
2006-07-19 640 640 615 615 4000 1537.5
2006-07-20 655 657 632 632 8000 1580
2006-07-21 632 632 632 632 1000 1580
2006-07-24 632 632 610 610 16000 1525
2006-07-25 612 640 612 640 11000 1600
2006-07-26 633 633 633 633 5000 1582.5
2006-07-27 625 630 625 625 4000 1562.5
2006-07-28 633 636 631 636 4000 1590
2006-07-31 646 646 646 646 1000 1615
2006-08-01 650 660 650 660 9000 1650
2006-08-02 659 665 659 665 7000 1662.5
2006-08-03 670 720 669 715 84000 1787.5
2006-08-04 712 716 690 701 53000 1752.5
2006-08-07 691 691 675 675 17000 1687.5
2006-08-08 681 681 675 680 9000 1700
2006-08-09 670 670 670 670 3000 1675
2006-08-10 665 667 665 667 3000 1667.5
2006-08-11 687 687 687 687 1000 1717.5
2006-08-14 692 692 680 682 4000 1705
2006-08-15 678 678 671 672 9000 1680
2006-08-16 680 680 680 680 2000 1700
2006-08-17 687 687 687 687 3000 1717.5
2006-08-18 675 685 675 677 7000 1692.5
2006-08-21 687 687 680 686 4000 1715
2006-08-22 686 686 683 683 6000 1707.5
2006-08-23 687 689 684 689 19000 1722.5
2006-08-24 692 697 686 686 5000 1715
2006-08-25 687 687 680 680 4000 1700
2006-08-28 680 680 675 675 4000 1687.5
2006-08-29 673 673 668 668 9000 1670
2006-08-30 668 668 660 660 6000 1650
2006-08-31 660 675 660 675 5000 1687.5
2006-09-01 670 675 670 671 9000 1677.5
2006-09-04 681 685 680 685 9000 1712.5
2006-09-05 685 685 676 681 9000 1702.5
2006-09-06 689 695 678 694 13000 1735
2006-09-07 698 705 698 704 28000 1760
2006-09-08 704 704 690 700 6000 1750
2006-09-11 704 730 700 720 50000 1800
2006-09-12 719 719 710 710 21000 1775
2006-09-13 717 717 701 701 22000 1752.5
2006-09-14 704 730 704 717 47000 1792.5
2006-09-15 725 745 720 744 84000 1860
2006-09-19 745 760 742 758 54000 1895
2006-09-20 751 751 731 739 30000 1847.5
2006-09-21 730 732 721 732 19000 1830
2006-09-22 729 742 728 739 24000 1847.5
2006-09-25 721 736 721 736 20000 1840
2006-09-26 736 736 725 730 11000 1825
2006-09-27 730 730 725 725 12000 1812.5
2006-09-28 723 732 723 731 8000 1827.5
2006-09-29 742 750 738 738 18000 1845
2006-10-02 747 760 744 760 27000 1900
2006-10-03 760 790 760 790 64000 1975
2006-10-04 780 787 771 771 18000 1927.5
2006-10-05 780 780 762 764 21000 1910
2006-10-06 770 770 760 764 11000 1910
2006-10-10 756 759 746 759 16000 1897.5
2006-10-11 760 760 727 727 22000 1817.5
2006-10-12 723 740 723 740 5000 1850
2006-10-16 760 765 750 750 6000 1875
2006-10-17 760 760 750 750 9000 1875
2006-10-18 747 749 728 749 16000 1872.5
2006-10-19 751 765 751 765 13000 1912.5
2006-10-20 865 865 865 865 60000 2162.5
2006-10-23 865 892 841 873 180000 2182.5
2006-10-24 881 882 870 882 47000 2205
2006-10-25 879 879 868 873 16000 2182.5
2006-10-26 868 868 839 850 30000 2125
2006-10-27 842 842 830 835 27000 2087.5
2006-10-30 821 841 806 841 44000 2102.5
2006-10-31 834 841 834 841 6000 2102.5
2006-11-01 839 839 820 820 13000 2050
2006-11-02 829 831 824 824 6000 2060
2006-11-06 820 820 810 819 13000 2047.5
2006-11-07 820 820 815 815 5000 2037.5
2006-11-08 815 815 806 806 7000 2015
2006-11-09 815 819 815 819 4000 2047.5
2006-11-10 820 820 780 780 28000 1950
2006-11-13 810 810 770 775 44000 1937.5
2006-11-14 765 775 763 775 25000 1937.5
2006-11-15 779 779 775 775 5000 1937.5
2006-11-16 777 805 777 798 28000 1995
2006-11-17 807 807 791 791 13000 1977.5
2006-11-20 800 800 780 795 11000 1987.5
2006-11-21 782 782 750 750 5000 1875
2006-11-22 750 780 750 780 7000 1950
2006-11-24 769 800 769 800 12000 2000
2006-11-27 780 790 775 790 5000 1975
2006-11-28 780 800 778 800 22000 2000
2006-11-29 801 820 801 805 33000 2012.5
2006-11-30 807 818 801 818 40000 2045
2006-12-01 808 810 805 810 5000 2025
2006-12-04 815 830 814 820 17000 2050
2006-12-05 815 820 815 815 8000 2037.5
2006-12-06 814 814 814 814 1000 2035
2006-12-07 807 814 805 805 26000 2012.5
2006-12-08 800 815 800 810 21000 2025
2006-12-11 819 834 815 834 20000 2085
2006-12-12 842 855 841 855 27000 2137.5
2006-12-13 855 855 830 835 21000 2087.5
2006-12-14 842 872 842 872 38000 2180
2006-12-15 883 888 868 875 47000 2187.5
2006-12-18 883 910 883 900 52000 2250
2006-12-19 885 885 875 875 25000 2187.5
2006-12-20 865 880 865 875 40000 2187.5
2006-12-21 885 885 868 876 28000 2190
2006-12-22 876 878 866 878 23000 2195
2006-12-25 870 870 860 860 30000 2150
2006-12-26 870 878 868 878 34000 2195
2006-12-27 897 900 882 892 67000 2230
2006-12-28 894 899 891 891 17000 2227.5
2006-12-29 891 895 887 893 20000 2232.5


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。