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
2005-01-04 1575 1593 1567 1585 534600 1585
2005-01-05 1567 1567 1543 1544 1597900 1544
2005-01-06 1531 1561 1522 1542 1951100 1542
2005-01-07 1544 1545 1505 1511 1782200 1511
2005-01-11 1513 1543 1513 1530 1028300 1530
2005-01-12 1531 1536 1514 1515 541500 1515
2005-01-13 1509 1527 1507 1508 561100 1508
2005-01-14 1512 1538 1507 1526 1284300 1526
2005-01-17 1540 1542 1510 1510 816900 1510
2005-01-18 1517 1518 1503 1505 621200 1505
2005-01-19 1518 1518 1487 1496 599400 1496
2005-01-20 1479 1490 1459 1468 1019000 1468
2005-01-21 1453 1474 1452 1467 592300 1467
2005-01-24 1460 1487 1456 1481 431600 1481
2005-01-25 1483 1485 1464 1481 622300 1481
2005-01-26 1483 1486 1470 1478 871600 1478
2005-01-27 1465 1479 1453 1459 874100 1459
2005-01-28 1450 1450 1425 1441 1071000 1441
2005-01-31 1442 1474 1432 1451 1033600 1451
2005-02-01 1452 1460 1431 1443 636800 1443
2005-02-02 1444 1445 1418 1430 1791600 1430
2005-02-03 1425 1426 1395 1397 2563700 1397
2005-02-04 1392 1395 1373 1386 1836700 1386
2005-02-07 1400 1423 1394 1395 1690100 1395
2005-02-08 1403 1415 1390 1390 1010900 1390
2005-02-09 1385 1386 1357 1368 1707100 1368
2005-02-10 1348 1357 1341 1349 2617500 1349
2005-02-14 1366 1373 1350 1352 1652700 1352
2005-02-15 1357 1386 1353 1384 1926300 1384
2005-02-16 1396 1409 1379 1379 2535900 1379
2005-02-17 1372 1379 1363 1370 1331800 1370
2005-02-18 1373 1381 1359 1378 1341600 1378
2005-02-21 1398 1398 1366 1368 1019300 1368
2005-02-22 1375 1386 1368 1372 752800 1372
2005-02-23 1370 1381 1368 1375 801900 1375
2005-02-24 1365 1368 1339 1339 2434300 1339
2005-02-25 1344 1360 1341 1357 1874100 1357
2005-02-28 1377 1380 1367 1367 815400 1367
2005-03-01 1370 1378 1361 1367 1024500 1367
2005-03-02 1371 1385 1371 1384 1053000 1384
2005-03-03 1394 1415 1385 1410 2082300 1410
2005-03-04 1410 1417 1403 1408 1971200 1408
2005-03-07 1434 1435 1417 1430 1796400 1430
2005-03-08 1432 1434 1416 1420 1586800 1420
2005-03-09 1415 1427 1415 1421 927200 1421
2005-03-10 1412 1419 1400 1401 805000 1401
2005-03-11 1390 1409 1390 1391 4604500 1391
2005-03-14 1392 1392 1365 1371 1502300 1371
2005-03-15 1373 1380 1360 1367 1239400 1367
2005-03-16 1368 1388 1368 1382 740100 1382
2005-03-17 1377 1377 1360 1368 791000 1368
2005-03-18 1388 1408 1375 1385 1579900 1385
2005-03-22 1413 1423 1396 1406 2122200 1406
2005-03-23 1401 1405 1383 1396 789200 1396
2005-03-24 1397 1398 1376 1390 1242300 1390
2005-03-25 1389 1395 1384 1392 742600 1392
2005-03-28 1397 1407 1389 1402 670600 1402
2005-03-29 1420 1420 1387 1388 1845100 1388
2005-03-30 1389 1407 1389 1400 1217300 1400
2005-03-31 1380 1419 1379 1415 1595800 1415
2005-04-01 1405 1436 1403 1436 1529500 1436
2005-04-04 1421 1429 1417 1421 940900 1421
2005-04-05 1428 1462 1422 1461 1553600 1461
2005-04-06 1466 1499 1464 1495 2776100 1495
2005-04-07 1501 1517 1499 1506 2071100 1506
2005-04-08 1506 1516 1491 1507 1696500 1507
2005-04-11 1500 1505 1491 1498 902100 1498
2005-04-12 1498 1505 1491 1499 912400 1499
2005-04-13 1485 1494 1475 1482 1589200 1482
2005-04-14 1480 1492 1473 1489 763400 1489
2005-04-15 1480 1483 1471 1477 1284000 1477
2005-04-18 1420 1450 1399 1404 2020700 1404
2005-04-19 1404 1439 1392 1436 1908200 1436
2005-04-20 1456 1470 1439 1447 1021800 1447
2005-04-21 1409 1447 1377 1443 1834800 1443
2005-04-22 1463 1466 1437 1437 1541200 1437
2005-04-25 1457 1471 1447 1467 832500 1467
2005-04-26 1480 1480 1453 1457 670800 1457
2005-04-27 1430 1443 1421 1435 963500 1435
2005-04-28 1436 1451 1415 1437 1227700 1437
2005-05-02 1438 1444 1426 1429 792100 1429
2005-05-06 1423 1453 1422 1444 839700 1444
2005-05-09 1440 1451 1416 1449 867400 1449
2005-05-10 1432 1455 1432 1442 686000 1442
2005-05-11 1445 1455 1429 1455 1195700 1455
2005-05-12 1459 1471 1455 1465 1345100 1465
2005-05-13 1454 1478 1447 1466 951800 1466
2005-05-16 1475 1481 1461 1472 882100 1472
2005-05-17 1479 1491 1454 1468 1112600 1468
2005-05-18 1467 1481 1456 1460 808900 1460
2005-05-19 1480 1526 1474 1520 1812300 1520
2005-05-20 1504 1520 1487 1508 1346600 1508
2005-05-23 1519 1520 1497 1515 735000 1515
2005-05-24 1503 1520 1503 1503 957100 1503
2005-05-25 1500 1500 1483 1492 839100 1492
2005-05-26 1493 1493 1473 1477 768900 1477
2005-05-27 1490 1515 1482 1515 1357000 1515
2005-05-30 1515 1525 1507 1519 937300 1519
2005-05-31 1520 1523 1505 1521 1073100 1521
2005-06-01 1516 1518 1506 1515 637300 1515
2005-06-02 1507 1520 1505 1506 815600 1506
2005-06-03 1511 1513 1487 1496 648600 1496
2005-06-06 1485 1500 1480 1497 524500 1497
2005-06-07 1485 1493 1467 1476 762300 1476
2005-06-08 1480 1496 1476 1483 807500 1483
2005-06-09 1480 1485 1455 1457 658400 1457
2005-06-10 1448 1500 1447 1482 4044900 1482
2005-06-13 1475 1494 1473 1473 652900 1473
2005-06-14 1478 1492 1478 1486 464300 1486
2005-06-15 1490 1514 1485 1513 950300 1513
2005-06-16 1510 1515 1498 1504 637600 1504
2005-06-17 1506 1511 1494 1505 831800 1505
2005-06-20 1508 1508 1492 1504 537000 1504
2005-06-21 1500 1507 1493 1501 628200 1501
2005-06-22 1487 1492 1455 1465 3782600 1465
2005-06-23 1467 1469 1447 1452 1809700 1452
2005-06-24 1436 1436 1416 1423 4311400 1423
2005-06-27 1433 1438 1421 1436 3679700 1436
2005-06-28 1440 1452 1439 1451 2318500 1451
2005-06-29 1469 1471 1449 1455 1789600 1455
2005-06-30 1455 1455 1442 1450 988200 1450
2005-07-01 1457 1457 1446 1452 1173400 1452
2005-07-04 1453 1454 1447 1453 718800 1453
2005-07-05 1452 1453 1446 1447 578200 1447
2005-07-06 1455 1465 1452 1462 954300 1462
2005-07-07 1459 1461 1447 1455 743300 1455
2005-07-08 1456 1464 1446 1447 1545500 1447
2005-07-11 1455 1463 1453 1456 680300 1456
2005-07-12 1461 1464 1456 1460 946000 1460
2005-07-13 1460 1460 1449 1449 657000 1449
2005-07-14 1450 1456 1449 1454 985000 1454
2005-07-15 1455 1456 1434 1434 1535500 1434
2005-07-19 1439 1463 1437 1463 1809000 1463
2005-07-20 1464 1464 1457 1461 899000 1461
2005-07-21 1470 1480 1466 1475 1326500 1475
2005-07-22 1472 1473 1452 1454 954300 1454
2005-07-25 1455 1464 1448 1450 732900 1450
2005-07-26 1451 1456 1441 1456 911100 1456
2005-07-27 1458 1470 1453 1470 852300 1470
2005-07-28 1474 1476 1461 1461 884200 1461
2005-07-29 1466 1469 1442 1448 1502300 1448
2005-08-01 1450 1461 1445 1450 1134700 1450
2005-08-02 1451 1456 1432 1451 1247700 1451
2005-08-03 1447 1465 1433 1465 2075400 1465
2005-08-04 1463 1486 1453 1485 2954900 1485
2005-08-05 1490 1499 1486 1497 2488300 1497
2005-08-08 1489 1494 1467 1491 1679700 1491
2005-08-09 1495 1510 1483 1510 996900 1510
2005-08-10 1512 1532 1512 1529 1826400 1529
2005-08-11 1542 1597 1533 1583 3329700 1583
2005-08-12 1583 1590 1569 1573 2283000 1573
2005-08-15 1569 1600 1560 1593 1527500 1593
2005-08-16 1610 1610 1592 1593 1372800 1593
2005-08-17 1595 1613 1581 1601 1191300 1601
2005-08-18 1585 1599 1577 1579 1198900 1579
2005-08-19 1578 1585 1561 1564 1528400 1564
2005-08-22 1576 1600 1574 1599 725500 1599
2005-08-23 1594 1596 1576 1576 1366300 1576
2005-08-24 1570 1570 1543 1563 2274400 1563
2005-08-25 1564 1564 1536 1546 1599300 1546
2005-08-26 1568 1570 1547 1560 595300 1560
2005-08-29 1561 1561 1543 1556 907700 1556
2005-08-30 1557 1567 1555 1566 853000 1566
2005-08-31 1561 1565 1551 1556 772200 1556
2005-09-01 1574 1589 1574 1578 922000 1578
2005-09-02 1584 1585 1559 1569 1015600 1569
2005-09-05 1575 1582 1571 1577 701300 1577
2005-09-06 1588 1600 1580 1583 1079000 1583
2005-09-07 1599 1607 1593 1597 1766600 1597
2005-09-08 1601 1601 1570 1578 1247000 1578
2005-09-09 1605 1609 1578 1609 3993400 1609
2005-09-12 1620 1628 1605 1627 861500 1627
2005-09-13 1620 1627 1616 1622 596600 1622
2005-09-14 1623 1631 1614 1624 820800 1624
2005-09-15 1630 1650 1628 1650 1096000 1650
2005-09-16 1650 1659 1641 1659 1263600 1659
2005-09-20 1657 1690 1654 1687 1065600 1687
2005-09-21 1689 1695 1681 1695 1093100 1695
2005-09-22 1681 1687 1617 1654 2055100 1654
2005-09-26 1655 1686 1642 1686 1039600 1686
2005-09-27 1686 1686 1656 1663 788900 1663
2005-09-28 1664 1665 1645 1645 990700 1645
2005-09-29 1644 1646 1632 1638 838700 1638
2005-09-30 1638 1649 1618 1649 1104500 1649
2005-10-03 1649 1657 1620 1649 913700 1649
2005-10-04 1655 1733 1655 1733 1630600 1733
2005-10-05 1740 1770 1722 1746 2467600 1746
2005-10-06 1748 1790 1742 1757 3347300 1757
2005-10-07 1742 1774 1714 1714 1615800 1714
2005-10-11 1744 1785 1731 1785 1670400 1785
2005-10-12 1780 1796 1755 1764 1673900 1764
2005-10-13 1734 1747 1710 1740 1662300 1740
2005-10-14 1800 1806 1779 1801 2610900 1801
2005-10-17 1800 1813 1781 1794 1302800 1794
2005-10-18 1780 1781 1746 1751 1402000 1751
2005-10-19 1734 1770 1724 1733 1267600 1733
2005-10-20 1735 1745 1715 1718 897500 1718
2005-10-21 1710 1743 1703 1737 972700 1737
2005-10-24 1731 1731 1691 1695 1282900 1695
2005-10-25 1700 1728 1699 1709 1011800 1709
2005-10-26 1721 1750 1716 1745 1040800 1745
2005-10-27 1743 1770 1740 1740 1064000 1740
2005-10-28 1730 1746 1712 1728 643900 1728
2005-10-31 1741 1759 1735 1750 707700 1750
2005-11-01 1771 1778 1756 1773 521800 1773
2005-11-02 1774 1785 1766 1779 955900 1779
2005-11-04 1830 1850 1800 1850 3053000 1850
2005-11-07 1849 1850 1821 1831 1408000 1831
2005-11-08 1816 1844 1804 1834 1539000 1834
2005-11-09 1810 1837 1810 1832 1016100 1832
2005-11-10 1834 1872 1834 1864 1962800 1864
2005-11-11 1892 1896 1868 1888 2314600 1888
2005-11-14 1892 1899 1859 1865 786500 1865
2005-11-15 1855 1883 1840 1873 977800 1873
2005-11-16 1880 1880 1850 1859 893800 1859
2005-11-17 1860 1896 1836 1885 1098600 1885
2005-11-18 1900 1955 1898 1942 1885500 1942
2005-11-21 1967 2000 1961 1994 2253800 1994
2005-11-22 2000 2005 1955 1970 1264600 1970
2005-11-24 1975 2020 1970 2000 1704600 2000
2005-11-25 1995 2005 1970 2000 1202500 2000
2005-11-28 2020 2060 2000 2050 1312800 2050
2005-11-29 2020 2045 2010 2025 579600 2025
2005-11-30 2030 2060 2015 2060 1291900 2060
2005-12-01 2060 2115 2055 2100 1484000 2100
2005-12-02 2120 2155 2090 2130 1523600 2130
2005-12-05 2135 2160 2125 2150 725500 2150
2005-12-06 2140 2155 2110 2110 853100 2110
2005-12-07 2110 2130 2010 2020 1672900 2020
2005-12-08 2005 2095 2005 2055 2412500 2055
2005-12-09 2050 2160 2050 2140 4580200 2140
2005-12-12 2180 2190 2150 2165 871200 2165
2005-12-13 2145 2150 2110 2120 883400 2120
2005-12-14 2105 2110 2050 2050 1322900 2050
2005-12-15 2010 2040 1984 1990 1784400 1990
2005-12-16 1971 2025 1955 1980 1196500 1980
2005-12-19 1970 1980 1948 1980 1441500 1980
2005-12-20 2000 2040 1991 1999 1567600 1999
2005-12-21 2005 2020 1996 2020 1365100 2020
2005-12-22 2005 2025 1960 1999 1537800 1999
2005-12-26 1988 2015 1981 1998 690900 1998
2005-12-27 1998 2035 1990 2015 687600 2015
2005-12-28 2015 2015 1983 2010 881500 2010
2005-12-29 2015 2020 1998 2005 820700 2005
2005-12-30 1991 2000 1974 1974 702200 1974


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。