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
1986-01-04 2840 2840 2830 2830 7000 1771.9
1986-01-06 2830 2830 2830 2830 4000 1771.9
1986-01-07 2820 2820 2800 2800 8000 1753.1
1986-01-08 2830 2830 2820 2820 21000 1765.6
1986-01-09 2820 2820 2820 2820 7000 1765.6
1986-01-10 2820 2830 2820 2820 12000 1765.6
1986-01-13 2830 2830 2830 2830 4000 1771.9
1986-01-14 2820 2820 2780 2780 57000 1740.6
1986-01-16 2780 2780 2780 2780 15000 1740.6
1986-01-17 2800 2800 2780 2780 15000 1740.6
1986-01-18 2830 2830 2830 2830 25000 1771.9
1986-01-20 2870 2880 2850 2880 21000 1803.2
1986-01-21 2880 2880 2830 2850 33000 1784.4
1986-01-22 2850 2900 2850 2860 29000 1790.6
1986-01-23 2940 3000 2920 3000 169000 1878.3
1986-01-24 3060 3080 3040 3040 470000 1903.3
1986-01-25 3050 3050 2980 3000 69000 1878.3
1986-01-27 2980 3000 2970 2990 69000 1872
1986-01-28 2990 2990 2920 2970 27000 1859.5
1986-01-29 2990 3000 2950 3000 96000 1878.3
1986-01-30 2970 2970 2950 2950 5000 1847
1986-01-31 2980 3000 2950 2980 88000 1865.8
1986-02-01 2990 3000 2980 3000 18000 1878.3
1986-02-03 3000 3000 2980 3000 35000 1878.3
1986-02-04 3000 3000 2980 3000 43000 1878.3
1986-02-05 3000 3010 2990 3010 61000 1884.6
1986-02-06 3010 3050 3000 3040 95000 1903.3
1986-02-07 3040 3060 2990 3020 87000 1890.8
1986-02-10 3050 3050 3020 3050 58000 1909.6
1986-02-12 3060 3060 3000 3060 67000 1915.9
1986-02-13 3020 3030 3000 3000 32000 1878.3
1986-02-14 3030 3030 2990 3010 43000 1884.6
1986-02-15 3020 3020 3000 3020 15000 1890.8
1986-02-17 3020 3020 3000 3020 18000 1890.8
1986-02-18 3000 3000 2990 3000 26000 1878.3
1986-02-19 3000 3030 2970 3030 71000 1897.1
1986-02-20 2960 2990 2960 2970 10000 1859.5
1986-02-22 2970 2970 2910 2970 13000 1859.5
1986-02-24 2970 2970 2940 2950 17000 1847
1986-02-25 2960 2970 2940 2950 57000 1847
1986-02-26 2930 2950 2910 2920 41000 1828.2
1986-02-27 2910 2950 2900 2900 26000 1815.7
1986-02-28 2880 2880 2880 2880 11000 1803.2
1986-03-01 2860 2860 2860 2860 7000 1790.6
1986-03-03 2850 2850 2850 2850 3000 1784.4
1986-03-04 2850 2850 2750 2750 25000 1721.8
1986-03-05 2790 2880 2780 2880 14000 1803.2
1986-03-06 2880 2880 2880 2880 28000 1803.2
1986-03-07 2880 2980 2880 2980 33000 1865.8
1986-03-10 2950 2950 2950 2950 12000 1847
1986-03-11 2950 2950 2930 2930 20000 1834.5
1986-03-12 2960 2960 2930 2930 13000 1834.5
1986-03-13 2900 2900 2900 2900 8000 1815.7
1986-03-14 2890 2930 2850 2930 120000 1834.5
1986-03-15 2900 2900 2800 2800 99000 1753.1
1986-03-17 2810 2810 2800 2800 3000 1753.1
1986-03-18 2840 2850 2810 2850 45000 1784.4
1986-03-19 2900 2900 2850 2850 9000 1784.4
1986-03-20 2850 2850 2790 2800 6000 1753.1
1986-03-25 2500 2500 2500 2500 5000 1565.2
1986-03-26 2580 2580 2550 2550 16000 1596.5
1986-03-27 2500 2530 2500 2500 37000 1565.2
1986-03-28 2700 2770 2700 2770 14000 1734.3
1986-03-29 2800 2800 2800 2800 3000 1753.1
1986-03-31 2770 2850 2750 2850 13000 1784.4
1986-04-01 2800 2800 2800 2800 243000 1753.1
1986-04-02 2840 2840 2840 2840 50000 1778.1
1986-04-04 2640 2700 2560 2560 31000 1602.8
1986-04-05 2600 2600 2590 2590 14000 1621.6
1986-04-07 2590 2590 2560 2560 2000 1602.8
1986-04-08 2520 2600 2510 2550 15000 1596.5
1986-04-09 2670 2680 2650 2680 8000 1677.9
1986-04-10 2690 2730 2690 2730 2000 1709.2
1986-04-11 2750 2750 2680 2680 22000 1677.9
1986-04-14 2700 2710 2680 2710 22000 1696.7
1986-04-15 2740 2800 2710 2800 12000 1753.1
1986-04-16 2800 2800 2760 2800 22000 1753.1
1986-04-17 2800 2810 2800 2810 38000 1759.3
1986-04-18 2820 2890 2800 2850 119000 1784.4
1986-04-19 2850 2860 2850 2850 34000 1784.4
1986-04-21 2850 2890 2850 2880 52000 1803.2
1986-04-22 2880 2900 2830 2880 53000 1803.2
1986-04-23 2880 2910 2850 2910 22000 1821.9
1986-04-24 2900 2900 2900 2900 38000 1815.7
1986-04-25 2870 2880 2870 2880 14000 1803.2
1986-04-26 2890 2910 2890 2900 12000 1815.7
1986-04-28 2920 2930 2910 2930 5000 1834.5
1986-04-30 2970 3060 2970 3000 56000 1878.3
1986-05-01 3010 3010 3000 3000 21000 1878.3
1986-05-02 3010 3010 2900 2900 22000 1815.7
1986-05-06 2900 2900 2870 2900 5000 1815.7
1986-05-07 2900 3000 2900 2940 13000 1840.7
1986-05-08 2940 2950 2900 2900 39000 1815.7
1986-05-09 2910 2990 2900 2920 21000 1828.2
1986-05-12 2960 2960 2950 2950 3000 1847
1986-05-13 2950 2950 2950 2950 21000 1847
1986-05-14 2950 2980 2950 2960 86000 1853.2
1986-05-15 2960 3000 2960 3000 39000 1878.3
1986-05-16 2950 2960 2950 2960 8000 1853.2
1986-05-17 2960 2960 2950 2950 15000 1847
1986-05-19 2950 2990 2950 2990 11000 1872
1986-05-20 2960 2990 2960 2960 29000 1853.2
1986-05-21 2970 3000 2970 3000 13000 1878.3
1986-05-22 3000 3000 2970 3000 20000 1878.3
1986-05-23 2980 2980 2950 2960 18000 1853.2
1986-05-24 2950 2970 2950 2960 30000 1853.2
1986-05-26 2960 2960 2960 2960 1000 1853.2
1986-05-27 2960 2960 2960 2960 3000 1853.2
1986-05-28 2960 2960 2950 2960 13000 1853.2
1986-05-29 2960 3000 2960 3000 53000 1878.3
1986-05-30 3000 3000 3000 3000 12000 1878.3
1986-05-31 2960 3000 2960 3000 11000 1878.3
1986-06-02 2950 2990 2950 2990 12000 1872
1986-06-03 2990 3020 2940 2950 38000 1847
1986-06-04 2940 2940 2920 2920 14000 1828.2
1986-06-05 2910 2910 2910 2910 10000 1821.9
1986-06-06 2910 2930 2910 2910 26000 1821.9
1986-06-07 2910 2940 2910 2940 11000 1840.7
1986-06-10 2900 2900 2900 2900 6000 1815.7
1986-06-11 2860 2860 2860 2860 6000 1790.6
1986-06-12 2820 2820 2820 2820 4000 1765.6
1986-06-13 2790 2790 2740 2740 8000 1715.5
1986-06-16 2760 2800 2750 2750 33000 1721.8
1986-06-17 2750 2750 2700 2700 29000 1690.5
1986-06-18 2750 2750 2750 2750 3000 1721.8
1986-06-19 2730 2750 2710 2710 16000 1696.7
1986-06-20 2680 2680 2680 2680 11000 1677.9
1986-06-23 2680 2680 2680 2680 6000 1677.9
1986-06-24 2650 2650 2650 2650 22000 1659.2
1986-06-26 2660 2660 2650 2650 13000 1659.2
1986-06-27 2650 2650 2570 2570 12000 1609.1
1986-06-28 2570 2570 2520 2520 6000 1577.8
1986-06-30 2520 2540 2520 2520 56000 1577.8
1986-07-01 2520 2540 2500 2520 26000 1577.8
1986-07-02 2570 2570 2520 2520 20000 1577.8
1986-07-03 2560 2600 2540 2540 33000 1590.3
1986-07-04 2570 2700 2570 2700 58000 1690.5
1986-07-05 2620 2680 2620 2680 156000 1677.9
1986-07-07 2670 2680 2630 2650 15000 1659.2
1986-07-08 2620 2620 2610 2620 17000 1640.4
1986-07-09 2630 2630 2590 2590 54000 1621.6
1986-07-10 2590 2650 2590 2600 12000 1627.9
1986-07-11 2600 2600 2570 2590 70000 1621.6
1986-07-14 2610 2610 2570 2570 20000 1609.1
1986-07-15 2570 2580 2500 2500 29000 1565.2
1986-07-16 2450 2500 2450 2450 129000 1533.9
1986-07-17 2450 2450 2450 2450 14000 1533.9
1986-07-18 2450 2450 2410 2420 43000 1515.2
1986-07-21 2300 2350 2280 2280 72000 1427.5
1986-07-22 2280 2360 2280 2360 146000 1477.6
1986-07-23 2320 2400 2320 2380 64000 1490.1
1986-07-24 2410 2410 2380 2380 94000 1490.1
1986-07-25 2400 2400 2300 2300 22000 1440
1986-07-26 2300 2380 2300 2380 8000 1490.1
1986-07-28 2300 2300 2300 2300 1000 1440
1986-07-29 2300 2340 2290 2300 12000 1440
1986-07-30 2300 2390 2300 2380 45000 1490.1
1986-07-31 2350 2380 2300 2300 24000 1440
1986-08-01 2280 2280 2280 2280 1000 1427.5
1986-08-02 2270 2270 2270 2270 5000 1421.2
1986-08-05 2270 2270 2250 2250 5000 1408.7
1986-08-06 2270 2300 2270 2280 8000 1427.5
1986-08-08 2280 2280 2280 2280 4000 1427.5
1986-08-11 2280 2280 2280 2280 6000 1427.5
1986-08-12 2230 2350 2220 2330 19000 1458.8
1986-08-13 2220 2220 2220 2220 5000 1389.9
1986-08-14 2210 2210 2210 2210 1000 1383.7
1986-08-15 2200 2200 2120 2120 23000 1327.3
1986-08-18 2120 2200 2120 2200 23000 1377.4
1986-08-19 2240 2450 2210 2450 68000 1533.9
1986-08-20 2370 2480 2340 2410 211000 1508.9
1986-08-22 2200 2200 2200 2200 248000 1377.4
1986-08-25 2200 2250 2200 2250 4000 1408.7
1986-08-27 2190 2190 2180 2190 10000 1371.2
1986-08-28 2200 2200 2170 2170 8000 1358.6
1986-08-29 2180 2180 2170 2170 6000 1358.6
1986-08-30 2180 2200 2180 2200 12000 1377.4
1986-09-01 2200 2200 2200 2200 10000 1377.4
1986-09-02 2200 2200 2200 2200 7000 1377.4
1986-09-03 2200 2200 2200 2200 3000 1377.4
1986-09-04 2180 2180 2180 2180 1000 1364.9
1986-09-05 2200 2200 2180 2180 5000 1364.9
1986-09-06 2180 2180 2180 2180 2000 1364.9
1986-09-08 2180 2180 2180 2180 6000 1364.9
1986-09-10 2200 2200 2200 2200 6000 1377.4
1986-09-11 2200 2200 2200 2200 7000 1377.4
1986-09-12 2210 2210 2200 2200 4000 1377.4
1986-09-17 2200 2200 2200 2200 2000 1377.4
1986-09-18 2200 2200 2200 2200 5000 1377.4
1986-09-19 2200 2200 2200 2200 3000 1377.4
1986-09-22 2190 2200 2180 2180 15000 1364.9
1986-09-24 2200 2200 2200 2200 2000 1377.4
1986-09-25 2200 2200 2170 2200 19000 1377.4
1986-09-26 2140 2170 2140 2170 11000 1358.6
1986-09-27 2130 2130 2130 2130 84000 1333.6
1986-09-29 2130 2130 2130 2130 81000 1333.6
1986-09-30 2070 2200 2040 2200 43000 1377.4
1986-10-01 2140 2140 2140 2140 12000 1339.8
1986-10-02 2150 2150 2150 2150 3000 1346.1
1986-10-04 2000 2010 2000 2010 9000 1258.5
1986-10-06 2000 2000 2000 2000 2000 1252.2
1986-10-07 2000 2000 2000 2000 3000 1252.2
1986-10-08 2000 2000 1950 1980 13000 1239.7
1986-10-09 1980 1980 1980 1980 11000 1239.7
1986-10-15 2020 2020 2020 2020 1000 1264.7
1986-10-17 2020 2020 2020 2020 21000 1264.7
1986-10-20 2010 2020 2010 2020 22000 1264.7
1986-10-21 2020 2020 2020 2020 10000 1264.7
1986-10-22 2020 2020 2020 2020 8000 1264.7
1986-10-23 2100 2100 2100 2100 2000 1314.8
1986-10-24 2150 2250 2150 2250 10000 1408.7
1986-10-25 2300 2340 2300 2340 6000 1465.1
1986-10-27 2270 2300 2270 2280 4000 1427.5
1986-10-28 2270 2280 2270 2280 10000 1427.5
1986-10-29 2290 2350 2280 2350 14000 1471.3
1986-10-30 2270 2350 2270 2350 23000 1471.3
1986-10-31 2350 2350 2280 2280 14000 1427.5
1986-11-04 2260 2270 2260 2270 5000 1421.2
1986-11-05 2260 2270 2260 2270 20000 1421.2
1986-11-06 2260 2270 2260 2260 21000 1415
1986-11-07 2260 2270 2260 2270 14000 1421.2
1986-11-10 2260 2270 2250 2250 36000 1408.7
1986-11-11 2240 2250 2240 2250 10000 1408.7
1986-11-12 2200 2200 2200 2200 3000 1377.4
1986-11-13 2150 2150 2150 2150 1000 1346.1
1986-11-20 2150 2150 2040 2040 6000 1277.2
1986-11-21 2040 2040 2040 2040 2000 1277.2
1986-11-22 2150 2150 2150 2150 10000 1346.1
1986-11-26 2080 2080 2080 2080 4000 1302.3
1986-11-27 2100 2140 2090 2100 9000 1314.8
1986-11-28 2060 2090 2060 2090 19000 1308.5
1986-11-29 2050 2090 2050 2090 15000 1308.5
1986-12-01 2080 2100 2080 2080 18000 1302.3
1986-12-03 2100 2100 2080 2080 4000 1302.3
1986-12-04 2100 2100 2080 2080 2000 1302.3
1986-12-05 2100 2100 2100 2100 3000 1314.8
1986-12-08 2100 2100 2100 2100 5000 1314.8
1986-12-09 2080 2080 2050 2050 32000 1283.5
1986-12-10 2060 2140 2060 2140 6000 1339.8
1986-12-11 2100 2100 2100 2100 1000 1314.8
1986-12-12 2130 2150 2100 2100 36000 1314.8
1986-12-15 2150 2160 2150 2160 3000 1352.4
1986-12-16 2150 2150 2150 2150 2000 1346.1
1986-12-18 2150 2150 2150 2150 4000 1346.1
1986-12-19 2150 2160 2150 2160 24000 1352.4
1986-12-22 2200 2200 2160 2160 7000 1352.4
1986-12-23 2200 2200 2150 2150 4000 1346.1
1986-12-24 2150 2160 2150 2160 4000 1352.4
1986-12-25 2150 2170 2150 2160 5000 1352.4
1986-12-26 2150 2150 2110 2150 13000 1346.1
1986-12-27 2150 2150 2150 2150 3000 1346.1


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。