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
1983-03-16 1710 1830 1710 1720 3144997 4049.8
1983-03-17 1780 1800 1750 1780 880999 4191.1
1983-03-18 1790 1880 1780 1860 592999 4379.5
1983-03-22 1860 1910 1860 1910 449000 4497.2
1983-03-23 1890 1900 1860 1900 161000 4473.6
1983-03-24 1880 1890 1820 1830 175000 4308.8
1983-03-25 1850 1850 1800 1840 70000 4332.4
1983-03-26 1820 1830 1810 1830 36000 4308.8
1983-03-28 1800 1820 1800 1800 54000 4238.2
1983-03-29 1800 1810 1790 1790 56000 4214.6
1983-03-30 1790 1810 1780 1800 48000 4238.2
1983-03-31 1830 1870 1810 1810 80000 4261.7
1983-04-01 1840 1870 1810 1810 85000 4261.7
1983-04-02 1840 1850 1790 1850 50000 4355.9
1983-04-04 1830 1850 1830 1850 51000 4355.9
1983-04-05 1860 1900 1860 1880 199000 4426.6
1983-04-06 1900 1930 1880 1900 309000 4473.6
1983-04-07 1900 1900 1860 1860 165000 4379.5
1983-04-08 1880 1890 1860 1860 73000 4379.5
1983-04-09 1860 1880 1860 1870 46000 4403
1983-04-11 1870 1900 1860 1900 52000 4473.6
1983-04-12 1900 1930 1890 1930 252000 4544.3
1983-04-13 1950 2120 1940 2080 614999 4897.5
1983-04-14 2110 2220 2070 2190 406000 5156.5
1983-04-15 2200 2220 2120 2190 229000 5156.5
1983-04-18 2190 2210 2160 2180 525000 5132.9
1983-04-19 2180 2180 2130 2170 134000 5109.4
1983-04-20 2160 2280 2150 2270 315000 5344.8
1983-04-21 2310 2320 2240 2290 188000 5391.9
1983-04-22 2280 2300 2250 2300 167000 5415.5
1983-04-23 2300 2300 2270 2270 76000 5344.8
1983-04-25 2270 2280 2230 2250 68000 5297.7
1983-04-26 2230 2300 2210 2230 223000 5250.7
1983-04-27 2330 2510 2310 2490 273000 5862.8
1983-04-28 2500 2890 2490 2890 821999 6804.7
1983-04-30 2730 2830 2730 2760 115000 6498.6
1983-05-02 2750 2750 2620 2700 72000 6357.3
1983-05-04 2700 2740 2650 2680 128000 6310.2
1983-05-06 2700 2840 2700 2830 112000 6663.4
1983-05-07 2940 3030 2910 3020 160000 7110.7
1983-05-09 3030 3030 2960 3000 64000 7063.7
1983-05-10 2930 2950 2840 2900 182000 6828.2
1983-05-11 2920 2980 2870 2880 85000 6781.1
1983-05-12 2900 2940 2850 2850 41000 6710.5
1983-05-13 2820 2820 2750 2770 75000 6522.1
1983-05-14 2730 2750 2700 2750 41000 6475
1983-05-16 2750 2750 2700 2750 43000 6475
1983-05-17 2760 2900 2740 2800 136000 6592.7
1983-05-18 2980 3050 2910 2960 295000 6969.5
1983-05-19 2970 2970 2880 2880 54000 6781.1
1983-05-20 2930 2990 2930 2990 100000 7040.1
1983-05-23 3000 3030 2970 3000 141000 7063.7
1983-05-24 2990 3000 2900 2950 41000 6945.9
1983-05-25 2910 3000 2900 3000 45000 7063.7
1983-05-26 3000 3020 2980 3020 178000 7110.7
1983-05-27 3020 3020 2950 2980 62000 7016.6
1983-05-28 2980 3170 2980 3170 196000 7463.9
1983-05-30 3150 3230 3100 3160 130000 7440.4
1983-05-31 3140 3390 3140 3360 240000 7911.3
1983-06-01 3360 3450 3330 3330 256000 7840.7
1983-06-02 3400 3550 3360 3480 204000 8193.8
1983-06-03 3500 3700 3500 3620 290000 8523.5
1983-06-04 3830 3850 3770 3800 237000 8947.3
1983-06-06 3810 3810 3700 3750 93000 8829.6
1983-06-07 3650 3690 3570 3570 151000 8405.7
1983-06-08 3450 3450 3360 3360 81000 7911.3
1983-06-09 3360 3490 3360 3490 56000 8217.4
1983-06-10 3520 3550 3440 3490 61000 8217.4
1983-06-11 3490 3600 3480 3580 57000 8429.3
1983-06-13 3570 3650 3530 3600 174000 8476.4
1983-06-14 3600 3630 3550 3570 66000 8405.7
1983-06-15 3530 3530 3460 3500 96000 8240.9
1983-06-16 3500 3650 3500 3650 105000 8594.1
1983-06-17 3620 3650 3580 3650 77000 8594.1
1983-06-20 3680 3680 3560 3630 53000 8547
1983-06-21 3570 3600 3540 3560 42000 8382.2
1983-06-22 3560 3560 3400 3470 42000 8170.3
1983-06-23 3450 3450 3350 3350 24000 7887.7
1983-06-24 3350 3400 3350 3400 33000 8005.5
1983-06-25 3400 3400 3300 3300 23000 7770
1983-06-27 3350 3350 3200 3250 30000 7652.3
1983-06-28 3200 3240 3150 3160 37000 7440.4
1983-06-29 3060 3350 3050 3350 58000 7887.7
1983-06-30 3350 3450 3300 3450 65000 8123.2
1983-07-01 3540 3550 3480 3480 36000 8193.8
1983-07-02 3550 3560 3500 3500 17000 8240.9
1983-07-04 3540 3590 3500 3510 21000 8264.5
1983-07-05 3550 3630 3500 3610 88000 8499.9
1983-07-06 3650 3730 3630 3680 113000 8664.7
1983-07-07 3670 3670 3610 3630 130000 8547
1983-07-08 3630 3630 3600 3600 6000 8476.4
1983-07-09 3590 3620 3570 3620 44000 8523.5
1983-07-11 3660 3700 3600 3630 27000 8547
1983-07-12 3640 3730 3640 3690 117000 8688.3
1983-07-13 3650 3940 3620 3820 329000 8994.4
1983-07-14 3930 4120 3870 4080 508000 9606.6
1983-07-15 4080 4140 4030 4110 240000 9677.2
1983-07-18 4100 4280 4100 4220 211000 9936.2
1983-07-19 4220 4410 4220 4400 243000 10360
1983-07-20 4400 4400 4200 4300 100000 10124.6
1983-07-21 4280 4330 4190 4330 94000 10195.2
1983-07-22 4220 4300 4190 4300 66000 10124.6
1983-07-23 4250 4260 4140 4140 85000 9747.8
1983-07-25 4120 4230 4120 4150 62000 9771.4
1983-07-26 4130 4140 3930 3930 58000 9253.4
1983-07-27 4000 4120 4000 4100 73000 9653.7
1983-07-28 4050 4130 4010 4100 23000 9653.7
1983-07-29 4100 4180 4100 4180 55000 9842
1983-07-30 4250 4280 4200 4270 101000 10053.9
1983-08-01 4230 4250 4130 4130 34000 9724.3
1983-08-02 4210 4400 4210 4330 88000 10195.2
1983-08-03 4500 4660 4500 4620 219000 10878
1983-08-04 4640 4640 4500 4620 115000 10878
1983-08-05 4500 4500 4350 4350 48000 10242.3
1983-08-06 4400 4400 4310 4310 26000 10148.1
1983-08-08 4310 4400 4310 4360 13000 10265.8
1983-08-09 4360 4460 4360 4400 71000 10360
1983-08-10 4430 4600 4430 4600 187000 10830.9
1983-08-11 4620 4650 4510 4520 62000 10642.6
1983-08-12 4580 4750 4560 4740 243000 11160.6
1983-08-15 4750 4910 4750 4880 115000 11490.2
1983-08-16 5000 5030 4900 4900 132000 11537.3
1983-08-17 4950 5140 4950 5120 172000 12055.3
1983-08-18 5060 5130 5010 5020 94000 11819.8
1983-08-19 5100 5490 5100 5390 179000 12691
1983-08-20 5340 5340 5090 5170 78000 12173
1983-08-22 5150 5300 5050 5050 55000 11890.5
1983-08-23 5090 5200 4990 5000 36000 11772.8
1983-08-24 5000 5030 4970 4970 27000 11702.1
1983-08-25 4940 4940 4800 4900 72000 11537.3
1983-08-26 4870 5050 4850 4980 52000 11725.7
1983-08-27 4850 4970 4850 4960 15000 11678.6
1983-08-29 5020 5020 4900 4900 35000 11537.3
1983-08-30 4910 4920 4830 4900 37000 11537.3
1983-08-31 4900 5020 4900 4950 35000 11655
1983-09-01 5000 5180 4980 5180 69000 12196.6
1983-09-02 5220 5220 5060 5060 51000 11914
1983-09-03 5140 5160 5100 5100 28000 12008.2
1983-09-05 5100 5100 5000 5030 25000 11843.4
1983-09-06 5010 5030 4950 5000 20000 11772.8
1983-09-07 5010 5050 4950 4950 47000 11655
1983-09-08 4950 5000 4830 4850 20000 11419.6
1983-09-09 4800 4850 4760 4800 36000 11301.8
1983-09-12 5000 5000 4900 5000 124000 11772.8
1983-09-13 4900 4900 4820 4900 21000 11537.3
1983-09-14 4900 4900 4870 4870 4000 11466.7
1983-09-16 4750 4750 4630 4630 31000 10901.6
1983-09-17 4600 4600 4540 4550 33000 10713.2
1983-09-19 4550 4580 4530 4570 26000 10760.3
1983-09-20 4600 4770 4600 4770 70000 11231.2
1983-09-21 4870 4950 4750 4800 85000 11301.8
1983-09-22 4800 5100 4800 5100 111000 12008.2
1983-09-24 5120 5150 5080 5080 40000 11961.1
1983-09-26 5090 5100 5060 5060 27000 11914
1983-09-27 4860 4920 4860 4920 32000 11584.4
1983-09-28 5140 5300 5080 5220 117000 12290.8
1983-09-29 5280 5480 5280 5410 185000 12738.1
1983-09-30 5450 5460 5380 5450 81000 12832.3
1983-10-01 5520 5660 5520 5620 149000 13232.6
1983-10-03 5650 5970 5640 5900 204000 13891.8
1983-10-04 5850 5930 5670 5730 107000 13491.6
1983-10-05 5800 5860 5720 5830 96000 13727
1983-10-06 5880 5890 5780 5780 50000 13609.3
1983-10-07 5890 5950 5830 5930 54000 13962.5
1983-10-11 5950 5950 5850 5850 29000 13774.1
1983-10-12 5910 5910 5850 5910 68000 13915.4
1983-10-13 5890 5890 5700 5700 41000 13420.9
1983-10-14 5750 5780 5550 5590 30000 13161.9
1983-10-15 5550 5600 5460 5500 23000 12950
1983-10-17 5610 5620 5580 5600 26000 13185.5
1983-10-18 5600 5750 5600 5600 61000 13185.5
1983-10-19 5600 5600 5350 5400 43000 12714.6
1983-10-20 5370 5480 5370 5460 16000 12855.8
1983-10-21 5470 5480 5410 5430 45000 12785.2
1983-10-22 5490 5500 5400 5400 16000 12714.6
1983-10-24 5430 5430 5380 5380 17000 12667.5
1983-10-25 5360 5400 5110 5110 44000 12031.8
1983-10-26 5170 5400 5170 5400 60000 12714.6
1983-10-27 4250 4290 4200 4240 71000 13477.4
1983-10-28 4270 4440 4270 4340 217000 13795.3
1983-10-29 4320 4470 4320 4470 50000 14208.5
1983-10-31 4490 4500 4340 4400 89000 13986
1983-11-01 4360 4400 4250 4290 48000 13636.4
1983-11-02 4250 4400 4250 4400 42000 13986
1983-11-04 4300 4350 4260 4310 11000 13699.9
1983-11-05 4250 4290 4250 4250 9000 13509.2
1983-11-07 4250 4250 4180 4200 19000 13350.3
1983-11-08 4180 4200 4100 4100 6000 13032.4
1983-11-09 4050 4160 4000 4000 22000 12714.6
1983-11-10 4010 4050 4000 4000 10000 12714.6
1983-11-11 3950 4000 3910 4000 23000 12714.6
1983-11-14 4060 4060 3980 3980 20000 12651
1983-11-15 3950 3950 3930 3940 16000 12523.9
1983-11-16 3900 3980 3850 3900 22000 12396.7
1983-11-17 3820 3920 3820 3900 32000 12396.7
1983-11-18 3750 3920 3750 3900 43000 12396.7
1983-11-19 3910 3930 3890 3890 19000 12364.9
1983-11-21 3800 3930 3800 3930 22000 12492.1
1983-11-22 3900 3950 3880 3950 11000 12555.6
1983-11-24 3970 4100 3970 4000 17000 12714.6
1983-11-25 4000 4000 3850 3950 18000 12555.6
1983-11-26 3930 3930 3900 3900 3000 12396.7
1983-11-28 3900 4000 3900 3900 19000 12396.7
1983-11-29 3900 3900 3850 3860 17000 12269.6
1983-11-30 3850 3890 3800 3890 8000 12364.9
1983-12-01 3900 3900 3890 3900 9000 12396.7
1983-12-02 3900 3900 3790 3830 17000 12174.2
1983-12-03 3750 3800 3750 3800 9000 12078.8
1983-12-05 3810 3820 3800 3800 14000 12078.8
1983-12-06 3810 3820 3780 3790 11000 12047.1
1983-12-07 3830 3840 3820 3840 13000 12206
1983-12-08 4050 4080 3980 4080 30000 12968.9
1983-12-09 4120 4250 4100 4250 115000 13509.2
1983-12-12 4400 4490 4320 4450 157000 14145
1983-12-13 4450 4450 4300 4300 57000 13668.2
1983-12-14 4300 4400 4280 4400 87000 13986
1983-12-15 4400 4490 4350 4490 85000 14272.1
1983-12-16 4530 4560 4440 4440 119000 14113.2
1983-12-17 4460 4470 4360 4450 57000 14145
1983-12-19 4190 4320 4160 4300 58000 13668.2
1983-12-20 4300 4440 4260 4390 85000 13954.2
1983-12-21 4450 4500 4360 4400 86000 13986
1983-12-22 4400 4400 4350 4350 54000 13827.1
1983-12-23 4370 4370 4290 4320 34000 13731.7
1983-12-24 4300 4300 4160 4160 25000 13223.2
1983-12-26 4300 4310 4250 4290 26000 13636.4
1983-12-27 4300 4390 4300 4380 49000 13922.5
1983-12-28 4380 4490 4370 4490 39000 14272.1


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。