個別株価データ

個別株価データ

東証1部(電気・ガス業)
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
2016-01-04 2040 2200 2024 2200 803400 733.3
2016-01-05 2170 2334 2144 2330 860300 776.7
2016-01-06 2329 2345 2075 2242 670500 747.3
2016-01-07 2232 2270 2040 2050 593500 683.3
2016-01-08 2009 2060 1786 1820 1298700 606.7
2016-01-12 1786 1820 1650 1653 816500 551
2016-01-13 1712 1744 1570 1588 884200 529.3
2016-01-14 1558 1636 1510 1603 890900 534.3
2016-01-15 1590 1628 1315 1343 1237100 447.7
2016-01-18 1317 1389 1261 1371 774200 457
2016-01-19 1341 1394 1290 1370 793300 456.7
2016-01-20 1400 1453 1272 1297 830000 432.3
2016-01-21 1353 1470 1310 1359 811300 453
2016-01-22 1382 1485 1382 1468 836400 489.3
2016-01-25 1408 1518 1405 1470 732400 490
2016-01-26 1441 1510 1410 1455 521200 485
2016-01-27 1503 1589 1493 1589 843700 529.7
2016-01-28 1566 1595 1464 1482 988500 494
2016-01-29 1510 1515 1420 1465 410400 488.3
2016-02-01 1460 1485 1406 1474 370900 491.3
2016-02-02 1547 1774 1547 1774 2322300 591.3
2016-02-03 1720 1959 1675 1906 2095400 635.3
2016-02-04 1885 1930 1813 1857 755200 619
2016-02-05 1800 1813 1701 1790 491700 596.7
2016-02-08 1772 1854 1719 1816 333500 605.3
2016-02-09 1741 1794 1709 1726 273000 575.3
2016-02-10 1750 1769 1596 1698 362700 566
2016-02-12 1602 1658 1572 1582 307000 527.3
2016-02-15 1750 1788 1660 1735 354100 578.3
2016-02-16 1722 1746 1689 1695 265800 565
2016-02-17 1684 1689 1615 1644 211200 548
2016-02-18 1678 1687 1628 1657 180600 552.3
2016-02-19 1617 1634 1553 1603 230900 534.3
2016-02-22 1622 1770 1601 1664 334000 554.7
2016-02-23 1380 1428 1325 1335 1427000 445
2016-02-24 1305 1331 1270 1281 894800 427
2016-02-25 1275 1342 1275 1304 522300 434.7
2016-02-26 1304 1319 1242 1243 513200 414.3
2016-02-29 1251 1258 1211 1213 524600 404.3
2016-03-01 1241 1256 1223 1232 789300 410.7
2016-03-02 1236 1249 1201 1209 961700 403
2016-03-03 1202 1235 1202 1226 442700 408.7
2016-03-04 1221 1309 1221 1273 538700 424.3
2016-03-07 1279 1325 1276 1294 627700 431.3
2016-03-08 1287 1287 1245 1246 491500 415.3
2016-03-09 1267 1268 1215 1262 1662600 420.7
2016-03-10 1250 1265 1235 1237 444300 412.3
2016-03-11 1235 1260 1220 1249 293800 416.3
2016-03-14 1256 1275 1250 1254 317100 418
2016-03-15 1249 1256 1227 1250 305100 416.7
2016-03-16 1250 1338 1248 1287 751700 429
2016-03-17 1290 1328 1270 1300 564500 433.3
2016-03-18 1300 1385 1293 1376 703900 458.7
2016-03-22 1380 1427 1333 1345 624800 448.3
2016-03-23 1333 1376 1322 1348 312900 449.3
2016-03-24 1647 1648 1611 1648 636100 549.3
2016-03-25 1662 1807 1623 1648 5206500 549.3
2016-03-28 1661 1772 1648 1756 1643600 585.3
2016-03-29 1753 1871 1731 1850 1648300 616.7
2016-03-30 1897 1902 1788 1791 1146500 597
2016-03-31 1774 1840 1695 1820 984300 606.7
2016-04-01 1783 1795 1695 1709 991200 569.7
2016-04-04 1692 1777 1650 1768 725400 589.3
2016-04-05 1741 1752 1611 1642 695300 547.3
2016-04-06 1624 1630 1486 1565 776100 521.7
2016-04-07 1575 1610 1518 1544 420000 514.7
2016-04-08 1520 1580 1451 1555 406700 518.3
2016-04-11 1547 1670 1547 1657 586500 552.3
2016-04-12 1636 1696 1581 1605 454700 535
2016-04-13 1621 1645 1586 1608 186200 536
2016-04-14 1624 1626 1591 1599 214800 533
2016-04-15 1581 1697 1555 1631 535400 543.7
2016-04-18 1570 1597 1553 1575 159400 525
2016-04-19 1610 1625 1582 1595 226800 531.7
2016-04-20 1614 1636 1551 1559 253700 519.7
2016-04-21 1572 1580 1520 1543 262200 514.3
2016-04-22 1540 1541 1475 1518 262200 506
2016-04-25 1518 1518 1479 1486 149800 495.3
2016-04-26 1483 1496 1439 1454 217900 484.7
2016-04-27 1450 1536 1445 1517 296700 505.7
2016-04-28 1549 1549 1456 1493 252400 497.7
2016-05-02 1435 1490 1431 1478 181500 492.7
2016-05-06 1520 1535 1485 1515 291200 505
2016-05-09 1550 1613 1534 1602 379600 534
2016-05-10 1962 1980 1817 1879 4143200 626.3
2016-05-11 1846 1915 1831 1880 1056900 626.7
2016-05-12 1880 1908 1845 1870 473600 623.3
2016-05-13 1857 1859 1751 1831 677000 610.3
2016-05-16 1823 1855 1732 1753 602700 584.3
2016-05-17 1750 1769 1709 1723 464200 574.3
2016-05-18 1717 1721 1615 1626 661500 542
2016-05-19 1660 1729 1644 1720 344700 573.3
2016-05-20 1700 1758 1684 1705 269700 568.3
2016-05-23 1729 1805 1710 1789 370100 596.3
2016-05-24 1805 1880 1793 1873 569100 624.3
2016-05-25 1900 1905 1816 1854 437100 618
2016-05-26 1900 1990 1842 1966 1137900 655.3
2016-05-27 1927 1943 1820 1830 739400 610
2016-05-30 1830 1945 1805 1935 554200 645
2016-05-31 1948 1974 1888 1965 475300 655
2016-06-01 1968 2091 1954 2012 958400 670.7
2016-06-02 2020 2104 2004 2050 817000 683.3
2016-06-03 2077 2182 2061 2165 1110500 721.7
2016-06-06 2120 2211 2043 2201 913700 733.7
2016-06-07 2200 2260 2120 2180 718500 726.7
2016-06-08 2198 2225 2150 2207 359400 735.7
2016-06-09 2200 2233 2182 2207 391200 735.7
2016-06-10 2251 2263 2182 2215 404300 738.3
2016-06-13 2190 2190 2035 2065 601200 688.3
2016-06-14 2046 2100 1967 2020 758800 673.3
2016-06-15 1975 2051 1949 2016 717400 672
2016-06-16 2026 2097 2011 2042 543400 680.7
2016-06-17 2090 2200 2027 2044 439100 681.3
2016-06-20 2053 2095 2020 2056 297100 685.3
2016-06-21 2080 2160 2056 2089 407300 696.3
2016-06-22 2126 2130 2029 2050 292800 683.3
2016-06-23 2040 2052 1952 2009 547200 669.7
2016-06-24 2059 2108 1850 1941 711400 647
2016-06-27 1940 2029 1924 1963 601600 654.3
2016-06-28 1940 1999 1919 1970 299900 656.7
2016-06-29 2019 2037 1954 1962 342300 654
2016-06-30 2002 2122 1970 2085 545600 695
2016-07-01 2120 2292 2120 2269 1058700 756.3
2016-07-04 2281 2436 2281 2418 1031400 806
2016-07-05 2447 2517 2369 2505 899200 835
2016-07-06 2424 2539 2395 2454 758800 818
2016-07-07 2490 2509 2376 2434 616000 811.3
2016-07-08 2447 2447 2312 2343 549300 781
2016-07-11 2389 2480 2380 2431 561100 810.3
2016-07-12 2480 2488 2394 2439 309400 813
2016-07-13 2437 2469 2400 2418 177400 806
2016-07-14 2430 2598 2425 2539 499000 846.3
2016-07-15 2548 2565 2475 2482 329600 827.3
2016-07-19 2600 2809 2550 2806 735600 935.3
2016-07-20 2747 2847 2690 2837 421800 945.7
2016-07-21 2826 2834 2666 2710 459600 903.3
2016-07-22 2660 2770 2641 2753 304400 917.7
2016-07-25 2800 2931 2799 2900 428500 966.7
2016-07-26 2950 3135 2949 3050 723300 1016.7
2016-07-27 3000 3005 2760 2779 728000 926.3
2016-07-28 2772 2850 2687 2771 356800 923.7
2016-07-29 2755 2917 2720 2909 344200 969.7
2016-08-01 2829 2972 2825 2961 297300 987
2016-08-02 2920 2949 2791 2833 290200 944.3
2016-08-03 2805 2828 2661 2701 452500 900.3
2016-08-04 2682 2725 2605 2605 420200 868.3
2016-08-05 2565 2565 2430 2465 559000 821.7
2016-08-08 2508 2629 2490 2509 297400 836.3
2016-08-09 2505 2559 2480 2550 159400 850
2016-08-10 2551 2723 2509 2670 425900 890
2016-08-12 2700 2847 2610 2744 518200 914.7
2016-08-15 2944 2968 2822 2864 809100 954.7
2016-08-16 2835 2835 2702 2721 379100 907
2016-08-17 2798 2869 2625 2652 498900 884
2016-08-18 2680 2811 2671 2722 381100 907.3
2016-08-19 2750 2750 2586 2638 352000 879.3
2016-08-22 2607 2654 2555 2574 259300 858
2016-08-23 2560 2683 2560 2634 195500 878
2016-08-24 2663 2687 2611 2656 124400 885.3
2016-08-25 2661 2680 2577 2649 126700 883
2016-08-26 2675 2730 2627 2706 189100 902
2016-08-29 2740 2748 2603 2618 202500 872.7
2016-08-30 2601 2685 2577 2655 175500 885
2016-08-31 2664 2664 2588 2621 129300 873.7
2016-09-01 2607 2646 2567 2595 120500 865
2016-09-02 2660 2764 2626 2640 398100 880
2016-09-05 2690 2691 2600 2625 159200 875
2016-09-06 2635 2726 2601 2716 240500 905.3
2016-09-07 2716 2865 2697 2860 424600 953.3
2016-09-08 2900 2900 2702 2767 356300 922.3
2016-09-09 2740 2740 2626 2663 389300 887.7
2016-09-12 2614 2685 2580 2605 370100 868.3
2016-09-13 2613 2633 2587 2595 213000 865
2016-09-14 2590 2603 2557 2564 275500 854.7
2016-09-15 2550 2594 2525 2562 184600 854
2016-09-16 2551 2670 2506 2642 343600 880.7
2016-09-20 2640 2803 2635 2771 451800 923.7
2016-09-21 2754 2870 2740 2870 570400 956.7
2016-09-23 2866 2866 2712 2779 332200 926.3
2016-09-26 2760 2764 2690 2702 193300 900.7
2016-09-27 2737 2843 2715 2819 360700 939.7
2016-09-28 2800 2817 2741 2790 174700 930
2016-09-29 2830 2974 2816 2940 446300 980
2016-09-30 2882 3045 2875 3000 551100 1000
2016-10-03 3095 3180 3070 3140 540000 1046.7
2016-10-04 3165 3195 3035 3170 404600 1056.7
2016-10-05 3195 3200 3065 3155 355300 1051.7
2016-10-06 3165 3215 3105 3200 280600 1066.7
2016-10-07 3200 3365 3165 3345 810400 1115
2016-10-11 3380 3460 3285 3425 649400 1141.7
2016-10-12 3370 3450 3340 3360 309100 1120
2016-10-13 3355 3425 3305 3420 267400 1140
2016-10-14 3410 3475 3350 3400 211400 1133.3
2016-10-17 3390 3410 3330 3400 158600 1133.3
2016-10-18 3400 3530 3400 3475 331900 1158.3
2016-10-19 3495 3570 3370 3530 451000 1176.7
2016-10-20 3525 3590 3450 3475 300900 1158.3
2016-10-21 3500 3500 3385 3495 349300 1165
2016-10-24 3510 3565 3435 3510 205300 1170
2016-10-25 3510 3510 3390 3460 317300 1153.3
2016-10-26 3390 3470 3375 3400 209300 1133.3
2016-10-27 3400 3445 3345 3375 180000 1125
2016-10-28 3375 3440 3300 3375 475500 1125
2016-10-31 3340 3390 3270 3295 241800 1098.3
2016-11-01 3295 3330 3245 3300 156400 1100
2016-11-02 3265 3285 3150 3200 417500 1066.7
2016-11-04 3170 3195 3095 3100 335400 1033.3
2016-11-07 3100 3215 3070 3120 220300 1040
2016-11-08 3160 3160 3025 3060 166300 1020
2016-11-09 3120 3150 2940 3060 362600 1020
2016-11-10 3170 3215 3070 3120 295500 1040
2016-11-11 3180 3235 3020 3045 272900 1015
2016-11-14 3045 3080 2981 3030 266100 1010
2016-11-15 3095 3225 3010 3105 383900 1035
2016-11-16 3105 3115 2992 3010 313100 1003.3
2016-11-17 2979 3025 2880 2938 393500 979.3
2016-11-18 2929 2930 2829 2865 563800 955
2016-11-21 2899 3050 2841 3045 494800 1015
2016-11-22 3115 3205 3100 3195 679200 1065
2016-11-24 3215 3285 3125 3275 510300 1091.7
2016-11-25 3215 3280 3125 3175 354500 1058.3
2016-11-28 3110 3240 3110 3180 303100 1060
2016-11-29 3140 3165 3060 3070 213700 1023.3
2016-11-30 3035 3045 2895 2932 1000300 977.3
2016-12-01 2935 3030 2910 2928 403000 976
2016-12-02 2909 2924 2806 2835 450100 945
2016-12-05 2850 2895 2763 2777 288100 925.7
2016-12-06 2799 2825 2728 2813 325300 937.7
2016-12-07 2810 2826 2763 2817 244100 939
2016-12-08 2846 2876 2792 2805 196600 935
2016-12-09 2780 2788 2740 2777 277800 925.7
2016-12-12 2777 2875 2761 2875 185500 958.3
2016-12-13 2875 2920 2851 2920 190400 973.3
2016-12-14 2936 2950 2833 2867 210400 955.7
2016-12-15 2853 2858 2783 2802 179500 934
2016-12-16 2784 2832 2752 2763 200400 921
2016-12-19 2780 2848 2766 2844 118600 948
2016-12-20 2800 2811 2732 2783 229200 927.7
2016-12-21 2819 2865 2783 2814 164800 938
2016-12-22 2860 2911 2835 2862 199300 954
2016-12-26 2845 2996 2842 2991 349300 997
2016-12-27 3025 3080 2934 2998 405400 999.3
2016-12-28 3045 3200 3005 3170 453200 1056.7
2016-12-29 3205 3270 3150 3235 382200 1078.3
2016-12-30 3265 3400 3205 3385 576000 1128.3


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。