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
1995-01-04 450 455 450 455 4000 455
1995-01-05 456 458 442 450 41000 450
1995-01-06 445 450 445 449 42000 449
1995-01-09 439 440 435 440 55000 440
1995-01-10 440 440 435 435 51000 435
1995-01-11 436 437 434 436 31000 436
1995-01-12 439 439 433 433 18000 433
1995-01-13 433 440 428 439 40000 439
1995-01-17 434 438 428 428 96000 428
1995-01-18 422 422 410 411 39000 411
1995-01-19 410 410 406 410 53000 410
1995-01-20 407 408 402 408 59000 408
1995-01-23 403 403 395 395 34000 395
1995-01-24 395 405 390 405 66000 405
1995-01-25 406 420 406 415 59000 415
1995-01-26 410 410 401 405 14000 405
1995-01-27 420 420 403 405 43000 405
1995-01-30 401 418 401 413 38000 413
1995-01-31 400 410 400 401 37000 401
1995-02-01 405 410 405 406 29000 406
1995-02-02 408 409 408 409 105000 409
1995-02-03 419 419 409 410 90000 410
1995-02-06 415 420 410 410 54000 410
1995-02-07 406 410 406 408 43000 408
1995-02-08 406 420 405 410 100000 410
1995-02-09 405 422 405 415 264000 415
1995-02-10 415 424 415 416 21000 416
1995-02-13 416 424 416 416 35000 416
1995-02-14 417 418 416 416 55000 416
1995-02-15 415 416 414 414 72000 414
1995-02-16 412 412 402 405 54000 405
1995-02-17 402 408 400 401 49000 401
1995-02-20 399 405 396 396 50000 396
1995-02-21 396 413 395 413 396000 413
1995-02-22 418 418 416 416 25000 416
1995-02-23 412 412 407 408 24000 408
1995-02-24 412 412 405 406 67000 406
1995-02-27 390 390 380 380 63000 380
1995-02-28 400 415 392 415 84000 415
1995-03-01 455 455 436 440 2249000 440
1995-03-02 445 455 428 428 490000 428
1995-03-03 423 475 423 462 1716000 462
1995-03-06 467 473 446 446 363000 446
1995-03-07 447 453 443 448 125000 448
1995-03-08 448 450 439 443 129000 443
1995-03-09 448 448 442 442 40000 442
1995-03-10 441 441 427 427 168000 427
1995-03-13 431 432 415 425 141000 425
1995-03-14 420 425 419 420 35000 420
1995-03-15 419 428 418 425 60000 425
1995-03-16 425 425 400 401 1283000 401
1995-03-17 404 405 390 395 224000 395
1995-03-20 390 390 380 381 1247000 381
1995-03-22 382 383 382 382 83000 382
1995-03-23 382 395 381 381 603000 381
1995-03-24 382 382 362 374 613000 374
1995-03-27 370 390 370 385 46000 385
1995-03-28 386 405 386 405 39000 405
1995-03-29 400 400 388 388 13000 388
1995-03-30 383 390 380 390 51000 390
1995-03-31 395 402 390 390 55000 390
1995-04-03 390 390 367 370 26000 370
1995-04-04 380 385 380 385 18000 385
1995-04-05 385 385 370 370 29000 370
1995-04-06 375 375 371 372 43000 372
1995-04-07 380 395 373 395 43000 395
1995-04-10 390 390 385 385 12000 385
1995-04-11 375 380 375 380 44000 380
1995-04-12 377 381 375 377 35000 377
1995-04-13 379 382 379 381 47000 381
1995-04-14 380 391 380 391 50000 391
1995-04-17 389 389 377 380 25000 380
1995-04-18 385 385 375 375 44000 375
1995-04-19 379 380 373 376 24000 376
1995-04-20 386 386 374 384 29000 384
1995-04-21 385 391 385 390 46000 390
1995-04-24 395 395 385 385 25000 385
1995-04-25 393 396 380 380 55000 380
1995-04-26 395 395 395 395 7000 395
1995-04-27 395 395 386 386 28000 386
1995-04-28 391 391 385 385 71000 385
1995-05-01 375 386 375 386 20000 386
1995-05-02 384 386 380 385 19000 385
1995-05-08 386 388 385 388 95000 388
1995-05-09 390 390 385 385 25000 385
1995-05-10 385 385 376 382 26000 382
1995-05-11 378 378 365 375 48000 375
1995-05-12 370 378 370 371 18000 371
1995-05-15 376 376 371 371 10000 371
1995-05-16 368 370 362 362 38000 362
1995-05-17 367 367 363 365 8000 365
1995-05-18 365 365 350 350 39000 350
1995-05-19 355 362 350 352 172000 352
1995-05-22 353 353 340 345 22000 345
1995-05-23 335 343 331 331 41000 331
1995-05-24 336 343 336 343 80000 343
1995-05-25 342 342 337 340 41000 340
1995-05-26 340 345 340 345 74000 345
1995-05-29 345 345 333 333 30000 333
1995-05-30 336 342 336 340 15000 340
1995-05-31 340 340 338 340 43000 340
1995-06-01 339 344 339 340 25000 340
1995-06-02 341 351 341 350 25000 350
1995-06-05 350 351 338 338 37000 338
1995-06-06 338 338 331 331 60000 331
1995-06-07 332 332 331 331 9000 331
1995-06-08 332 333 331 333 45000 333
1995-06-09 332 332 320 320 53000 320
1995-06-12 315 322 315 317 64000 317
1995-06-13 313 315 305 305 39000 305
1995-06-14 300 300 295 295 29000 295
1995-06-15 296 305 296 305 30000 305
1995-06-16 320 320 311 311 27000 311
1995-06-19 310 315 310 315 21000 315
1995-06-20 319 321 319 320 28000 320
1995-06-21 321 328 320 322 283000 322
1995-06-22 320 320 320 320 19000 320
1995-06-23 321 335 321 335 73000 335
1995-06-26 334 334 322 322 8000 322
1995-06-27 327 330 302 302 51000 302
1995-06-28 300 302 291 302 66000 302
1995-06-29 316 317 298 298 168000 298
1995-06-30 299 300 299 300 205000 300
1995-07-03 299 300 299 300 81000 300
1995-07-04 300 305 300 302 28000 302
1995-07-05 311 349 310 340 322000 340
1995-07-06 336 350 331 350 108000 350
1995-07-07 349 400 349 398 731000 398
1995-07-10 396 424 396 400 524000 400
1995-07-11 398 399 384 390 167000 390
1995-07-12 393 395 385 395 172000 395
1995-07-13 405 450 405 443 1751000 443
1995-07-14 448 469 436 465 1421000 465
1995-07-17 465 466 450 452 320000 452
1995-07-18 447 447 430 430 265000 430
1995-07-19 431 431 415 429 250000 429
1995-07-20 414 447 414 435 216000 435
1995-07-21 430 434 420 430 166000 430
1995-07-24 425 425 411 411 63000 411
1995-07-25 411 411 398 399 192000 399
1995-07-26 394 401 390 397 75000 397
1995-07-27 412 412 403 409 62000 409
1995-07-28 405 408 391 404 78000 404
1995-07-31 398 399 390 393 287000 393
1995-08-01 403 403 383 383 161000 383
1995-08-02 386 410 384 395 188000 395
1995-08-03 410 410 400 407 129000 407
1995-08-04 399 408 395 395 37000 395
1995-08-07 400 400 385 387 61000 387
1995-08-08 392 395 382 386 69000 386
1995-08-09 390 394 386 386 43000 386
1995-08-10 388 437 385 422 465000 422
1995-08-11 432 440 420 440 442000 440
1995-08-14 442 455 431 442 335000 442
1995-08-15 442 469 440 460 699000 460
1995-08-16 469 469 445 445 494000 445
1995-08-17 447 452 438 440 240000 440
1995-08-18 430 440 430 440 94000 440
1995-08-21 440 473 436 469 898000 469
1995-08-22 474 511 471 504 3159000 504
1995-08-23 514 530 486 517 4415000 517
1995-08-24 519 545 512 516 3932000 516
1995-08-25 521 530 505 508 910000 508
1995-08-28 498 520 497 520 494000 520
1995-08-29 530 530 500 504 376000 504
1995-08-30 511 514 497 500 231000 500
1995-08-31 490 499 480 480 235000 480
1995-09-01 470 475 456 457 335000 457
1995-09-04 459 459 433 437 304000 437
1995-09-05 437 450 433 448 93000 448
1995-09-06 448 462 440 442 107000 442
1995-09-07 438 441 435 435 70000 435
1995-09-08 435 457 435 452 200000 452
1995-09-11 450 460 450 450 69000 450
1995-09-12 455 459 435 440 118000 440
1995-09-13 460 463 455 463 295000 463
1995-09-14 480 510 478 496 1168000 496
1995-09-18 502 505 475 480 373000 480
1995-09-19 475 480 470 470 134000 470
1995-09-20 475 480 456 456 134000 456
1995-09-21 446 451 446 449 58000 449
1995-09-22 448 448 440 440 174000 440
1995-09-25 440 463 440 448 108000 448
1995-09-26 450 467 449 466 158000 466
1995-09-27 486 490 475 480 210000 480
1995-09-28 489 490 479 479 167000 479
1995-09-29 470 499 470 485 307000 485
1995-10-02 475 480 460 463 56000 463
1995-10-03 462 468 459 466 83000 466
1995-10-04 460 464 456 456 80000 456
1995-10-05 456 465 451 452 56000 452
1995-10-06 455 463 450 456 70000 456
1995-10-09 458 458 453 455 56000 455
1995-10-11 455 460 455 460 102000 460
1995-10-12 458 460 450 455 89000 455
1995-10-13 455 455 444 444 89000 444
1995-10-16 444 445 440 445 49000 445
1995-10-17 444 444 441 441 70000 441
1995-10-18 441 450 440 450 67000 450
1995-10-19 447 447 440 440 67000 440
1995-10-20 445 447 440 443 27000 443
1995-10-23 441 443 440 441 36000 441
1995-10-24 441 445 440 445 42000 445
1995-10-25 441 455 439 440 113000 440
1995-10-26 441 455 440 441 64000 441
1995-10-27 451 475 451 460 101000 460
1995-10-30 457 479 457 467 167000 467
1995-10-31 476 480 460 460 117000 460
1995-11-01 465 465 453 453 49000 453
1995-11-02 454 469 451 460 105000 460
1995-11-06 455 460 451 451 54000 451
1995-11-07 450 451 440 441 44000 441
1995-11-08 443 445 442 443 86000 443
1995-11-09 444 450 440 440 115000 440
1995-11-10 441 450 440 450 64000 450
1995-11-13 441 441 439 440 36000 440
1995-11-14 441 442 436 437 30000 437
1995-11-15 433 433 427 430 51000 430
1995-11-16 431 432 430 430 24000 430
1995-11-17 430 438 430 433 70000 433
1995-11-20 438 440 434 436 15000 436
1995-11-21 438 453 438 450 71000 450
1995-11-22 441 442 441 441 53000 441
1995-11-24 441 445 441 442 25000 442
1995-11-27 442 450 442 449 93000 449
1995-11-28 454 463 454 455 252000 455
1995-11-29 450 460 444 450 184000 450
1995-11-30 445 459 445 450 42000 450
1995-12-01 450 457 440 440 98000 440
1995-12-04 459 459 455 456 82000 456
1995-12-05 461 461 455 460 92000 460
1995-12-06 460 463 456 463 90000 463
1995-12-07 458 493 456 488 813000 488
1995-12-08 486 486 475 482 220000 482
1995-12-11 480 481 470 480 105000 480
1995-12-12 481 481 472 472 91000 472
1995-12-13 482 482 472 472 172000 472
1995-12-14 472 480 472 480 181000 480
1995-12-15 482 495 480 495 314000 495
1995-12-18 495 516 491 491 785000 491
1995-12-19 482 491 480 481 118000 481
1995-12-20 480 507 480 484 244000 484
1995-12-21 501 535 500 533 2527000 533
1995-12-22 529 532 509 510 2047000 510
1995-12-25 511 518 509 514 788000 514
1995-12-26 514 514 500 508 220000 508
1995-12-27 515 540 508 531 1153000 531
1995-12-28 532 538 522 524 527000 524
1995-12-29 530 530 520 525 175000 525


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。