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 1325 1334 1310 1323 7000 1323
2005-01-05 1310 1320 1308 1317 17300 1317
2005-01-06 1310 1320 1310 1313 30700 1313
2005-01-07 1312 1317 1306 1316 36600 1316
2005-01-11 1320 1328 1320 1323 69800 1323
2005-01-12 1325 1329 1318 1321 34700 1321
2005-01-13 1328 1328 1320 1321 32700 1321
2005-01-14 1319 1325 1314 1320 23700 1320
2005-01-17 1330 1333 1320 1329 34700 1329
2005-01-18 1335 1335 1312 1313 37400 1313
2005-01-19 1314 1325 1313 1314 34400 1314
2005-01-20 1301 1313 1300 1301 47000 1301
2005-01-21 1301 1307 1291 1293 35200 1293
2005-01-24 1290 1299 1290 1292 22700 1292
2005-01-25 1292 1292 1280 1285 49300 1285
2005-01-26 1282 1292 1281 1287 16800 1287
2005-01-27 1292 1300 1283 1283 31000 1283
2005-01-28 1280 1280 1257 1264 26100 1264
2005-01-31 1278 1278 1261 1267 23700 1267
2005-02-01 1267 1299 1267 1279 40400 1279
2005-02-02 1308 1338 1287 1331 102300 1331
2005-02-03 1333 1335 1315 1315 49600 1315
2005-02-04 1311 1320 1310 1314 30000 1314
2005-02-07 1317 1355 1315 1349 63700 1349
2005-02-08 1355 1358 1330 1330 59300 1330
2005-02-09 1340 1352 1340 1342 24700 1342
2005-02-10 1347 1347 1340 1347 27600 1347
2005-02-14 1361 1366 1342 1358 20100 1358
2005-02-15 1352 1354 1310 1339 32600 1339
2005-02-16 1322 1337 1322 1330 30600 1330
2005-02-17 1324 1336 1324 1325 19000 1325
2005-02-18 1320 1326 1310 1323 18300 1323
2005-02-21 1323 1323 1306 1316 28100 1316
2005-02-22 1306 1307 1290 1296 26100 1296
2005-02-23 1296 1298 1282 1290 25200 1290
2005-02-24 1291 1300 1291 1299 20600 1299
2005-02-25 1291 1320 1291 1307 17300 1307
2005-02-28 1326 1329 1310 1319 17200 1319
2005-03-01 1330 1330 1311 1319 33800 1319
2005-03-02 1319 1350 1316 1339 34200 1339
2005-03-03 1342 1345 1330 1342 29300 1342
2005-03-04 1334 1345 1333 1338 30500 1338
2005-03-07 1345 1350 1331 1348 19600 1348
2005-03-08 1343 1346 1325 1340 22200 1340
2005-03-09 1325 1349 1325 1340 41800 1340
2005-03-10 1345 1345 1334 1336 25300 1336
2005-03-11 1296 1316 1296 1297 180000 1297
2005-03-14 1300 1305 1291 1291 67300 1291
2005-03-15 1300 1300 1286 1287 35500 1287
2005-03-16 1296 1296 1275 1281 36000 1281
2005-03-17 1279 1281 1269 1271 73900 1271
2005-03-18 1271 1280 1268 1279 66200 1279
2005-03-22 1279 1284 1261 1261 67100 1261
2005-03-23 1260 1264 1246 1254 125400 1254
2005-03-24 1260 1264 1251 1251 57800 1251
2005-03-25 1291 1333 1277 1331 192500 1331
2005-03-28 1311 1350 1311 1345 129000 1345
2005-03-29 1352 1365 1335 1335 104500 1335
2005-03-30 1336 1354 1331 1341 50700 1341
2005-03-31 1345 1348 1330 1348 49700 1348
2005-04-01 1325 1346 1315 1329 50400 1329
2005-04-04 1320 1324 1300 1317 52800 1317
2005-04-05 1310 1328 1310 1320 48100 1320
2005-04-06 1310 1323 1310 1320 49600 1320
2005-04-07 1320 1323 1317 1317 28100 1317
2005-04-08 1306 1325 1306 1319 80400 1319
2005-04-11 1324 1330 1310 1311 53100 1311
2005-04-12 1311 1330 1310 1310 53500 1310
2005-04-13 1311 1326 1307 1317 52200 1317
2005-04-14 1305 1310 1292 1310 54200 1310
2005-04-15 1295 1316 1280 1282 54200 1282
2005-04-18 1260 1269 1230 1230 63400 1230
2005-04-19 1232 1249 1231 1238 42200 1238
2005-04-20 1269 1269 1241 1254 36100 1254
2005-04-21 1240 1253 1230 1243 51900 1243
2005-04-22 1253 1275 1253 1262 35800 1262
2005-04-25 1250 1265 1250 1255 15700 1255
2005-04-26 1252 1259 1242 1251 38100 1251
2005-04-27 1250 1256 1235 1251 45300 1251
2005-04-28 1238 1256 1236 1256 39000 1256
2005-05-02 1260 1260 1242 1253 22800 1253
2005-05-06 1260 1267 1257 1267 17500 1267
2005-05-09 1272 1275 1257 1275 20200 1275
2005-05-10 1272 1287 1265 1277 34900 1277
2005-05-11 1281 1282 1270 1271 35300 1271
2005-05-12 1266 1295 1266 1275 30900 1275
2005-05-13 1260 1274 1260 1263 26400 1263
2005-05-16 1264 1279 1254 1266 29900 1266
2005-05-17 1285 1285 1247 1257 30200 1257
2005-05-18 1237 1249 1237 1241 20100 1241
2005-05-19 1242 1268 1241 1251 18500 1251
2005-05-20 1260 1260 1242 1246 19500 1246
2005-05-23 1245 1249 1241 1248 15700 1248
2005-05-24 1242 1261 1242 1247 31400 1247
2005-05-25 1247 1247 1231 1231 18900 1231
2005-05-26 1232 1235 1230 1234 19600 1234
2005-05-27 1240 1255 1236 1255 23800 1255
2005-05-30 1256 1270 1255 1268 20100 1268
2005-05-31 1268 1286 1257 1279 28200 1279
2005-06-01 1260 1279 1260 1278 25000 1278
2005-06-02 1260 1279 1260 1268 26100 1268
2005-06-03 1259 1262 1248 1253 18400 1253
2005-06-06 1255 1257 1245 1252 21700 1252
2005-06-07 1249 1249 1231 1239 25800 1239
2005-06-08 1258 1258 1236 1246 21400 1246
2005-06-09 1248 1265 1237 1246 24200 1246
2005-06-10 1249 1270 1249 1263 48700 1263
2005-06-13 1264 1270 1230 1230 19700 1230
2005-06-14 1245 1257 1243 1250 15200 1250
2005-06-15 1255 1260 1250 1260 12500 1260
2005-06-16 1260 1260 1245 1250 23100 1250
2005-06-17 1259 1278 1248 1271 63800 1271
2005-06-20 1285 1311 1282 1293 97100 1293
2005-06-21 1300 1325 1296 1318 166000 1318
2005-06-22 1320 1341 1318 1338 148100 1338
2005-06-23 1330 1383 1330 1380 175000 1380
2005-06-24 1379 1385 1358 1381 145600 1381
2005-06-27 1361 1375 1356 1370 75000 1370
2005-06-28 1370 1372 1358 1372 30500 1372
2005-06-29 1356 1377 1355 1374 53500 1374
2005-06-30 1375 1375 1368 1368 30700 1368
2005-07-01 1350 1367 1320 1364 51400 1364
2005-07-04 1364 1377 1358 1377 56300 1377
2005-07-05 1363 1377 1325 1371 104200 1371
2005-07-06 1351 1373 1351 1371 42800 1371
2005-07-07 1367 1367 1345 1355 98000 1355
2005-07-08 1350 1358 1345 1346 79800 1346
2005-07-11 1330 1359 1320 1347 80800 1347
2005-07-12 1360 1370 1347 1356 32000 1356
2005-07-13 1336 1364 1334 1364 55700 1364
2005-07-14 1352 1374 1352 1365 135900 1365
2005-07-15 1375 1375 1361 1366 31800 1366
2005-07-19 1367 1371 1362 1370 32800 1370
2005-07-20 1374 1380 1356 1377 46400 1377
2005-07-21 1384 1390 1372 1378 33800 1378
2005-07-22 1373 1373 1356 1362 20900 1362
2005-07-25 1366 1376 1348 1374 23500 1374
2005-07-26 1360 1373 1338 1372 21400 1372
2005-07-27 1366 1379 1359 1371 23500 1371
2005-07-28 1351 1370 1341 1363 25400 1363
2005-07-29 1360 1364 1347 1356 41600 1356
2005-08-01 1354 1367 1341 1356 24300 1356
2005-08-02 1316 1369 1316 1354 49800 1354
2005-08-03 1334 1360 1334 1356 36800 1356
2005-08-04 1344 1355 1331 1350 26700 1350
2005-08-05 1331 1356 1325 1350 35300 1350
2005-08-08 1326 1341 1281 1333 48200 1333
2005-08-09 1350 1352 1332 1340 26300 1340
2005-08-10 1352 1410 1339 1401 98300 1401
2005-08-11 1381 1401 1370 1395 49400 1395
2005-08-12 1421 1421 1378 1382 48300 1382
2005-08-15 1382 1400 1381 1396 47500 1396
2005-08-16 1400 1407 1391 1404 31600 1404
2005-08-17 1400 1403 1364 1365 53300 1365
2005-08-18 1371 1394 1371 1384 14000 1384
2005-08-19 1375 1381 1365 1375 20900 1375
2005-08-22 1376 1389 1368 1383 25400 1383
2005-08-23 1375 1395 1375 1387 31600 1387
2005-08-24 1388 1392 1377 1380 15000 1380
2005-08-25 1370 1380 1361 1377 12500 1377
2005-08-26 1394 1394 1382 1394 40500 1394
2005-08-29 1395 1395 1378 1382 23800 1382
2005-08-30 1385 1390 1373 1376 23300 1376
2005-08-31 1370 1381 1365 1373 25200 1373
2005-09-01 1373 1380 1368 1368 21000 1368
2005-09-02 1379 1385 1368 1371 28600 1371
2005-09-05 1367 1372 1359 1361 24200 1361
2005-09-06 1362 1369 1343 1343 25300 1343
2005-09-07 1350 1371 1342 1343 25500 1343
2005-09-08 1354 1368 1330 1333 20100 1333
2005-09-09 1353 1370 1351 1368 112900 1368
2005-09-12 1399 1399 1366 1382 40700 1382
2005-09-13 1382 1394 1382 1385 29400 1385
2005-09-14 1390 1397 1390 1392 34900 1392
2005-09-15 1392 1409 1385 1395 42700 1395
2005-09-16 1395 1400 1381 1394 33100 1394
2005-09-20 1396 1400 1372 1387 34900 1387
2005-09-21 1376 1392 1373 1381 35400 1381
2005-09-22 1385 1385 1375 1378 21000 1378
2005-09-26 1385 1386 1371 1383 68500 1383
2005-09-27 1363 1385 1363 1373 42500 1373
2005-09-28 1360 1369 1340 1369 119000 1369
2005-09-29 1361 1375 1340 1373 167900 1373
2005-09-30 1374 1376 1345 1370 139300 1370
2005-10-03 1400 1405 1380 1399 84300 1399
2005-10-04 1403 1425 1400 1419 107800 1419
2005-10-05 1419 1420 1387 1394 96300 1394
2005-10-06 1381 1399 1357 1362 50000 1362
2005-10-07 1363 1388 1360 1376 92500 1376
2005-10-11 1376 1376 1359 1365 65400 1365
2005-10-12 1385 1454 1382 1417 127800 1417
2005-10-13 1405 1420 1400 1419 96700 1419
2005-10-14 1425 1426 1401 1410 66200 1410
2005-10-17 1425 1426 1401 1401 54700 1401
2005-10-18 1403 1418 1401 1401 34100 1401
2005-10-19 1413 1421 1401 1411 81700 1411
2005-10-20 1410 1420 1402 1406 70600 1406
2005-10-21 1401 1404 1381 1397 61200 1397
2005-10-24 1397 1397 1376 1380 53000 1380
2005-10-25 1407 1458 1400 1429 164100 1429
2005-10-26 1432 1483 1430 1481 200000 1481
2005-10-27 1484 1495 1475 1488 178800 1488
2005-10-28 1480 1495 1465 1495 162100 1495
2005-10-31 1500 1568 1497 1540 196300 1540
2005-11-01 1520 1550 1520 1543 44300 1543
2005-11-02 1531 1531 1510 1513 72100 1513
2005-11-04 1515 1544 1514 1521 101800 1521
2005-11-07 1540 1540 1516 1532 49300 1532
2005-11-08 1530 1538 1510 1510 64100 1510
2005-11-09 1509 1517 1482 1500 121100 1500
2005-11-10 1500 1508 1483 1499 32700 1499
2005-11-11 1503 1503 1470 1495 66100 1495
2005-11-14 1501 1501 1477 1477 37800 1477
2005-11-15 1471 1497 1470 1480 41000 1480
2005-11-16 1500 1500 1472 1486 38200 1486
2005-11-17 1497 1508 1480 1491 49700 1491
2005-11-18 1510 1547 1500 1546 80400 1546
2005-11-21 1565 1575 1535 1542 102600 1542
2005-11-22 1562 1569 1542 1564 51000 1564
2005-11-24 1544 1579 1544 1559 81200 1559
2005-11-25 1543 1556 1526 1551 47200 1551
2005-11-28 1560 1613 1559 1600 144800 1600
2005-11-29 1639 1674 1620 1646 212900 1646
2005-11-30 1638 1644 1602 1610 179300 1610
2005-12-01 1615 1650 1602 1636 97300 1636
2005-12-02 1655 1684 1640 1674 148000 1674
2005-12-05 1700 1700 1670 1700 129600 1700
2005-12-06 1690 1699 1661 1665 89500 1665
2005-12-07 1672 1678 1646 1670 87000 1670
2005-12-08 1651 1680 1630 1649 87200 1649
2005-12-09 1600 1649 1591 1626 134300 1626
2005-12-12 1506 1589 1506 1557 458000 1557
2005-12-13 1550 1550 1511 1528 315400 1528
2005-12-14 1512 1526 1500 1500 207700 1500
2005-12-15 1480 1508 1450 1505 307500 1505
2005-12-16 1505 1520 1470 1481 132700 1481
2005-12-19 1481 1486 1450 1464 167000 1464
2005-12-20 1453 1539 1453 1515 117100 1515
2005-12-21 1519 1535 1495 1502 138100 1502
2005-12-22 1502 1517 1485 1500 94200 1500
2005-12-26 1500 1500 1480 1485 79300 1485
2005-12-27 1480 1500 1471 1485 108300 1485
2005-12-28 1500 1514 1481 1513 87000 1513
2005-12-29 1502 1555 1502 1554 159000 1554
2005-12-30 1560 1574 1537 1540 58200 1540


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。