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
1986-01-06 2720 2750 2720 2750 6000 2500
1986-01-08 2690 2750 2660 2750 35000 2500
1986-01-09 2750 2800 2740 2800 43000 2545.5
1986-01-10 2790 2790 2760 2770 9000 2518.2
1986-01-13 2770 2770 2770 2770 2000 2518.2
1986-01-14 2730 2730 2730 2730 2000 2481.8
1986-01-16 2730 2730 2730 2730 1000 2481.8
1986-01-17 2650 2650 2650 2650 1000 2409.1
1986-01-18 2640 2640 2640 2640 1000 2400
1986-01-20 2640 2640 2640 2640 2000 2400
1986-01-21 2590 2590 2590 2590 1000 2354.6
1986-01-22 2580 2580 2570 2580 19000 2345.5
1986-01-23 2570 2600 2570 2590 13000 2354.6
1986-01-24 2600 2670 2580 2600 106000 2363.6
1986-01-25 2640 2700 2600 2690 35000 2445.5
1986-01-27 2690 2690 2640 2640 14000 2400
1986-01-28 2640 2690 2600 2690 48000 2445.5
1986-01-29 2730 2810 2720 2810 64000 2554.6
1986-01-30 2800 2800 2700 2700 14000 2454.6
1986-01-31 2750 2890 2720 2800 70000 2545.5
1986-02-01 2800 2890 2780 2890 44000 2627.3
1986-02-03 2890 3010 2880 3010 87000 2736.4
1986-02-04 3000 3000 2950 2980 19000 2709.1
1986-02-05 2930 2930 2860 2860 25000 2600
1986-02-06 2900 2900 2880 2880 12000 2618.2
1986-02-07 2850 2850 2800 2800 7000 2545.5
1986-02-10 2760 2760 2760 2760 2000 2509.1
1986-02-13 2710 2710 2620 2620 4000 2381.8
1986-02-14 2600 2600 2600 2600 7000 2363.6
1986-02-15 2600 2600 2600 2600 3000 2363.6
1986-02-17 2600 2600 2600 2600 13000 2363.6
1986-02-18 2600 2600 2590 2600 15000 2363.6
1986-02-19 2600 2600 2590 2590 3000 2354.6
1986-02-20 2500 2500 2450 2450 16000 2227.3
1986-02-21 2400 2400 2380 2390 6000 2172.7
1986-02-22 2420 2420 2420 2420 1000 2200
1986-02-25 2500 2500 2500 2500 19000 2272.7
1986-02-26 2460 2500 2460 2460 7000 2236.4
1986-02-27 2450 2450 2450 2450 1000 2227.3
1986-02-28 2480 2480 2450 2450 53000 2227.3
1986-03-01 2450 2450 2420 2420 6000 2200
1986-03-03 2420 2420 2420 2420 9000 2200
1986-03-04 2420 2420 2400 2400 5000 2181.8
1986-03-05 2420 2420 2300 2310 12000 2100
1986-03-06 2340 2350 2330 2350 6000 2136.4
1986-03-07 2350 2400 2350 2400 31000 2181.8
1986-03-10 2500 2550 2500 2500 28000 2272.7
1986-03-11 2500 2670 2500 2670 36000 2427.3
1986-03-12 2650 2790 2650 2790 39000 2536.4
1986-03-13 2770 2940 2770 2900 172000 2636.4
1986-03-14 2890 2890 2800 2850 158000 2590.9
1986-03-15 2780 2780 2780 2780 5000 2527.3
1986-03-17 2780 2780 2780 2780 1000 2527.3
1986-03-19 2600 2600 2480 2480 6000 2254.6
1986-03-20 2460 2500 2460 2500 9000 2272.7
1986-03-24 2500 2500 2500 2500 2000 2272.7
1986-03-25 2500 2690 2500 2690 12000 2445.5
1986-03-26 2690 2750 2690 2750 14000 2500
1986-03-27 2670 2700 2670 2700 10000 2454.6
1986-03-28 2700 2700 2700 2700 2000 2454.6
1986-03-29 2690 2690 2690 2690 2000 2445.5
1986-04-01 2630 2690 2630 2690 20000 2445.5
1986-04-02 2700 2700 2680 2700 66000 2454.6
1986-04-03 2700 2800 2700 2800 62000 2545.5
1986-04-04 2760 2800 2730 2800 9000 2545.5
1986-04-05 2800 2800 2800 2800 2000 2545.5
1986-04-07 2800 2800 2730 2800 9000 2545.5
1986-04-08 2800 2900 2780 2900 54000 2636.4
1986-04-09 2940 2980 2910 2980 67000 2709.1
1986-04-10 2950 2950 2880 2900 20000 2636.4
1986-04-11 2980 3000 2950 2970 62000 2700
1986-04-14 2970 3000 2950 2980 33000 2709.1
1986-04-15 2970 3100 2950 3100 57000 2818.2
1986-04-16 3120 3200 3020 3200 341000 2909.1
1986-04-17 3290 3290 3200 3280 36000 2981.8
1986-04-18 3200 3400 3190 3400 81000 3090.9
1986-04-19 3400 3600 3400 3600 73000 3272.7
1986-04-21 3580 3650 3550 3650 58000 3318.2
1986-04-22 3600 3850 3600 3850 180000 3500
1986-04-23 3780 3850 3700 3750 129000 3409.1
1986-04-24 3740 3800 3690 3800 36000 3454.6
1986-04-25 3790 3970 3780 3850 104000 3500
1986-04-26 3820 3850 3740 3850 102000 3500
1986-04-28 3900 3950 3870 3870 11000 3518.2
1986-04-30 3850 3850 3820 3850 340000 3500
1986-05-01 3830 3850 3780 3850 94000 3500
1986-05-02 3840 3850 3700 3800 95000 3454.6
1986-05-06 3770 3770 3490 3500 54000 3181.8
1986-05-07 3500 3580 3500 3580 56000 3254.6
1986-05-08 3690 3830 3680 3800 45000 3454.6
1986-05-09 3780 3800 3710 3750 49000 3409.1
1986-05-12 3750 3760 3700 3700 17000 3363.6
1986-05-13 3550 3700 3550 3700 32000 3363.6
1986-05-14 3650 3690 3650 3690 36000 3354.6
1986-05-15 3600 3680 3600 3680 20000 3345.5
1986-05-19 3480 3580 3480 3570 17000 3245.5
1986-05-20 3540 3590 3540 3590 12000 3263.6
1986-05-21 3490 3570 3490 3570 12000 3245.5
1986-05-22 3540 3540 3540 3540 1000 3218.2
1986-05-23 3500 3670 3500 3670 46000 3336.4
1986-05-24 3640 3650 3640 3650 20000 3318.2
1986-05-26 3640 3790 3640 3750 50000 3409.1
1986-05-27 3800 3870 3780 3820 53000 3472.7
1986-05-28 3700 3790 3700 3790 15000 3445.5
1986-05-29 3670 3770 3650 3750 133000 3409.1
1986-06-03 3700 3700 3690 3690 2000 3354.6
1986-06-06 3550 3550 3550 3550 10000 3227.3
1986-06-10 3350 3400 3300 3400 34000 3090.9
1986-06-11 3320 3320 3320 3320 102000 3018.2
1986-06-12 3320 3320 3300 3300 7000 3000
1986-06-13 3350 3350 3300 3300 21000 3000
1986-06-19 3010 3010 3010 3010 11000 2736.4
1986-06-23 3110 3200 3110 3200 9000 2909.1
1986-06-24 3200 3250 3090 3090 14000 2809.1
1986-06-25 3080 3100 3080 3100 3000 2818.2
1986-06-26 3100 3200 3100 3200 11000 2909.1
1986-06-27 3100 3100 3100 3100 1000 2818.2
1986-06-28 3100 3100 3100 3100 1000 2818.2
1986-06-30 3060 3060 3060 3060 1000 2781.8
1986-07-01 3000 3000 2960 2960 6000 2690.9
1986-07-02 2960 3000 2960 3000 12000 2727.3
1986-07-04 2950 2950 2950 2950 6000 2681.8
1986-07-05 2910 2910 2910 2910 1000 2645.5
1986-07-08 2920 2920 2910 2910 4000 2645.5
1986-07-09 2920 3020 2920 2920 39000 2654.6
1986-07-10 2940 3000 2940 2940 16000 2672.7
1986-07-11 2920 2920 2920 2920 7000 2654.6
1986-07-14 2930 2930 2930 2930 16000 2663.6
1986-07-15 2930 2930 2930 2930 1000 2663.6
1986-07-25 2700 2700 2700 2700 1000 2454.6
1986-07-26 2690 2690 2650 2650 4000 2409.1
1986-07-28 2650 2650 2600 2600 2000 2363.6
1986-07-29 2550 2550 2500 2500 8000 2272.7
1986-07-30 2510 2510 2460 2460 10000 2236.4
1986-07-31 2470 2470 2460 2460 9000 2236.4
1986-08-01 2410 2410 2400 2400 4000 2181.8
1986-08-04 2400 2410 2400 2410 5000 2190.9
1986-08-05 2450 2450 2450 2450 2000 2227.3
1986-08-06 2460 2510 2450 2510 14000 2281.8
1986-08-07 2530 2530 2510 2510 12000 2281.8
1986-08-12 2530 2530 2510 2510 8000 2281.8
1986-08-13 2500 2500 2500 2500 3000 2272.7
1986-08-14 2460 2460 2450 2450 6000 2227.3
1986-08-15 2410 2410 2350 2410 9000 2190.9
1986-08-18 2300 2300 2300 2300 5000 2090.9
1986-08-19 2300 2300 2250 2250 18000 2045.5
1986-08-20 2300 2300 2250 2250 29000 2045.5
1986-08-21 2250 2270 2250 2260 17000 2054.6
1986-08-22 2260 2270 2260 2270 10000 2063.6
1986-08-25 2300 2300 2260 2260 19000 2054.6
1986-08-26 2300 2410 2300 2400 9000 2181.8
1986-08-27 2550 2550 2550 2550 7000 2318.2
1986-08-28 2550 2570 2550 2570 6000 2336.4
1986-08-29 2560 2560 2550 2550 21000 2318.2
1986-09-01 2570 2590 2570 2590 2000 2354.6
1986-09-02 2580 2580 2570 2570 6000 2336.4
1986-09-06 2450 2450 2450 2450 1000 2227.3
1986-09-08 2460 2460 2460 2460 6000 2236.4
1986-09-09 2400 2400 2350 2350 11000 2136.4
1986-09-10 2350 2350 2350 2350 1000 2136.4
1986-09-11 2300 2340 2300 2300 21000 2090.9
1986-09-12 2250 2300 2250 2300 3000 2090.9
1986-09-18 2250 2250 2200 2200 2000 2000
1986-09-19 2240 2250 2240 2250 6000 2045.5
1986-09-24 2250 2250 2250 2250 5000 2045.5
1986-09-25 2250 2250 2210 2210 5000 2009.1
1986-09-26 2200 2200 2200 2200 3000 2000
1986-09-27 2150 2150 2150 2150 5000 1954.6
1986-10-01 2000 2000 1980 1980 30000 1800
1986-10-02 2010 2010 2000 2000 3000 1818.2
1986-10-03 2000 2000 2000 2000 3000 1818.2
1986-10-06 2010 2010 2010 2010 1000 1827.3
1986-10-09 2060 2110 2060 2110 11000 1918.2
1986-10-13 2110 2200 2110 2200 3000 2000
1986-10-14 2150 2200 2150 2200 5000 2000
1986-10-15 2160 2200 2160 2200 22000 2000
1986-10-16 2200 2200 2200 2200 1000 2000
1986-10-17 2210 2250 2210 2250 2000 2045.5
1986-10-22 2160 2160 2160 2160 1000 1963.6
1986-10-23 2160 2200 2160 2200 2000 2000
1986-10-24 2200 2210 2160 2210 39000 2009.1
1986-10-25 2290 2300 2290 2300 6000 2090.9
1986-10-27 2290 2290 2290 2290 1000 2081.8
1986-10-28 2290 2290 2290 2290 1000 2081.8
1986-10-29 2260 2260 2250 2250 8000 2045.5
1986-10-30 2250 2250 2250 2250 2000 2045.5
1986-10-31 2250 2250 2250 2250 1000 2045.5
1986-11-01 2260 2260 2250 2250 4000 2045.5
1986-11-05 2280 2280 2270 2270 18000 2063.6
1986-11-06 2270 2270 2270 2270 26000 2063.6
1986-11-07 2340 2340 2340 2340 4000 2127.3
1986-11-10 2400 2400 2400 2400 5000 2181.8
1986-11-12 2350 2390 2350 2390 9000 2172.7
1986-11-14 2390 2390 2390 2390 1000 2172.7
1986-11-17 2350 2350 2350 2350 3000 2136.4
1986-11-19 2350 2350 2350 2350 1000 2136.4
1986-11-20 2390 2390 2390 2390 1000 2172.7
1986-11-21 2290 2290 2290 2290 8000 2081.8
1986-11-22 2300 2300 2300 2300 1000 2090.9
1986-11-26 2310 2310 2310 2310 1000 2100
1986-11-27 2310 2330 2300 2300 33000 2090.9
1986-11-29 2280 2280 2200 2200 3000 2000
1986-12-01 2210 2210 2200 2200 5000 2000
1986-12-02 2200 2200 2200 2200 3000 2000
1986-12-03 2160 2160 2160 2160 5000 1963.6
1986-12-04 2160 2160 2160 2160 2000 1963.6
1986-12-06 2170 2170 2160 2160 3000 1963.6
1986-12-08 2170 2170 2160 2160 9000 1963.6
1986-12-09 2160 2160 2160 2160 12000 1963.6
1986-12-10 2160 2160 2080 2080 4000 1890.9
1986-12-11 2110 2120 2080 2100 15000 1909.1
1986-12-12 2020 2050 2000 2000 26000 1818.2
1986-12-16 2050 2060 2040 2040 37000 1854.6
1986-12-17 2060 2100 2000 2040 22000 1854.6
1986-12-18 2040 2060 2020 2020 19000 1836.4
1986-12-19 2020 2020 2000 2000 32000 1818.2
1986-12-22 2000 2000 2000 2000 22000 1818.2
1986-12-23 2020 2020 2020 2020 1000 1836.4
1986-12-24 2010 2120 2010 2100 25000 1909.1
1986-12-25 2090 2090 2050 2050 4000 1863.6
1986-12-26 2050 2050 2000 2000 40000 1818.2
1986-12-27 2050 2100 2050 2100 3000 1909.1


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。