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
1984-01-04 4470 4560 4470 4540 37000 14431
1984-01-05 4550 4550 4450 4450 46000 14145
1984-01-06 4550 4750 4550 4640 169000 14748.9
1984-01-07 4680 4700 4660 4670 85000 14844.3
1984-01-09 4670 4690 4500 4500 34000 14303.9
1984-01-10 4500 4500 4300 4400 91000 13986
1984-01-11 4340 4620 4340 4580 100000 14558.2
1984-01-12 4630 4630 4550 4550 47000 14462.8
1984-01-13 4600 4650 4550 4650 81000 14780.7
1984-01-17 4600 4650 4570 4600 52000 14621.8
1984-01-18 4640 4650 4550 4550 52000 14462.8
1984-01-19 4500 4580 4500 4550 34000 14462.8
1984-01-20 4650 4650 4560 4600 72000 14621.8
1984-01-21 4600 4640 4580 4620 67000 14685.3
1984-01-23 4640 4920 4600 4890 233000 15543.6
1984-01-24 4850 4880 4750 4750 287000 15098.6
1984-01-25 4760 4800 4710 4780 98000 15193.9
1984-01-26 4780 4800 4700 4780 108000 15193.9
1984-01-27 4800 4810 4750 4800 149000 15257.5
1984-01-28 4810 4820 4770 4780 140000 15193.9
1984-01-30 4800 4830 4790 4820 179000 15321.1
1984-01-31 4820 4840 4810 4840 266000 15384.6
1984-02-01 4900 5340 4850 5340 768000 16973.9
1984-02-02 5330 5500 5250 5260 376000 16719.7
1984-02-03 5230 5350 5180 5230 161000 16624.3
1984-02-04 5300 5300 5190 5200 71000 16528.9
1984-02-06 5180 5230 5120 5120 38000 16274.6
1984-02-07 5080 5200 4950 5090 84000 16179.3
1984-02-08 5100 5350 5100 5130 149000 16306.4
1984-02-09 5120 5270 5120 5120 125000 16274.6
1984-02-10 5100 5160 4950 5000 93000 15893.2
1984-02-13 5000 5000 4890 4890 55000 15543.6
1984-02-14 4890 4950 4890 4890 53000 15543.6
1984-02-15 5000 5090 4950 4980 83000 15829.6
1984-02-16 5000 5310 5000 5310 109000 16878.6
1984-02-17 5290 5290 5120 5120 99000 16274.6
1984-02-18 5280 5280 5180 5200 54000 16528.9
1984-02-20 5200 5230 5170 5180 33000 16465.4
1984-02-21 5200 5250 5180 5200 65000 16528.9
1984-02-22 5250 5490 5210 5450 132000 17323.6
1984-02-23 5450 5680 5430 5460 204000 17355.4
1984-02-24 5550 5600 5530 5580 96000 17736.8
1984-02-25 5610 5700 5610 5700 79000 18118.3
1984-02-27 5850 6000 5750 6000 371000 19071.9
1984-02-28 6000 6000 5850 5870 160000 18658.6
1984-02-29 5800 5890 5730 5730 95000 18213.6
1984-03-01 5760 5760 5650 5650 182000 17959.3
1984-03-02 5650 5800 5650 5760 70000 18309
1984-03-03 5880 5900 5840 5890 75000 18722.2
1984-03-05 5940 6140 5940 6050 233000 19230.8
1984-03-06 6200 6290 6050 6200 237000 19707.6
1984-03-07 6200 6200 6040 6140 113000 19516.9
1984-03-08 6100 6100 5950 6030 115000 19167.2
1984-03-09 6000 6150 6000 6080 69000 19326.1
1984-03-12 6100 6130 6050 6050 55000 19230.8
1984-03-13 6120 6160 6070 6120 99000 19453.3
1984-03-14 6120 6390 6110 6360 145000 20216.2
1984-03-15 6450 6600 6380 6590 172000 20947.3
1984-03-16 6830 6950 6750 6780 234000 21551.2
1984-03-17 6900 6930 6800 6900 68000 21932.6
1984-03-19 6990 7000 6900 6900 112000 21932.6
1984-03-21 6950 6990 6820 6900 76000 21932.6
1984-03-22 6800 6940 6750 6940 100000 22059.8
1984-03-23 6940 7310 6940 7310 277000 23235.9
1984-03-24 7400 7450 7130 7250 89000 23045.2
1984-03-26 7100 7200 7000 7000 83000 22250.5
1984-03-27 6950 7100 6850 6900 133000 21932.6
1984-03-28 6900 7120 6900 7100 270000 22568.4
1984-03-29 7500 7500 7250 7500 248000 23839.8
1984-03-30 7600 7700 7390 7450 270000 23680.9
1984-03-31 7460 7470 7300 7300 73000 23204.1
1984-04-02 7300 7310 7260 7260 130000 23076.9
1984-04-03 7260 7300 7240 7260 271000 23076.9
1984-04-04 7260 7290 7220 7260 175000 23076.9
1984-04-05 7350 7400 7250 7260 178000 23076.9
1984-04-06 7260 7260 7220 7250 724000 23045.2
1984-04-07 6950 7090 6850 7000 85000 22250.5
1984-04-09 6800 6950 6800 6900 65000 21932.6
1984-04-10 6900 7100 6900 7000 65000 22250.5
1984-04-11 7000 7100 7000 7100 95000 22568.4
1984-04-12 7100 7100 6930 7020 76000 22314.1
1984-04-13 7020 7020 6830 6950 104000 22091.6
1984-04-16 6930 6930 6740 6750 55000 21455.8
1984-04-17 6790 6910 6790 6860 85000 21805.5
1984-04-18 6850 6860 6650 6650 65000 21138
1984-04-19 6400 6400 6120 6250 74000 19866.5
1984-04-20 6250 6570 6250 6520 353000 20724.7
1984-04-21 6520 6680 6500 6650 105000 21138
1984-04-23 6590 6740 6590 6670 92000 21201.5
1984-04-24 6670 6750 6660 6670 219000 21201.5
1984-04-25 6500 6500 6260 6430 112000 20438.7
1984-04-26 6400 6440 6310 6440 41000 20470.5
1984-04-27 6580 6580 6380 6490 63000 20629.4
1984-04-28 6490 6490 6400 6490 14000 20629.4
1984-05-01 6490 6490 6300 6450 24000 20502.2
1984-05-02 6400 6500 6350 6490 49000 20629.4
1984-05-04 6350 6500 6350 6490 70000 20629.4
1984-05-07 6490 6490 6400 6450 97000 20502.2
1984-05-08 6350 6380 6150 6300 77000 20025.4
1984-05-09 6250 6260 6050 6120 67000 19453.3
1984-05-10 6100 6100 5800 5900 58000 18754
1984-05-11 5800 5890 5800 5820 41000 18499.7
1984-05-14 5810 5810 5400 5440 64000 17291.8
1984-05-15 5300 5600 5300 5550 74000 17641.5
1984-05-16 5550 5800 5550 5770 43000 18340.8
1984-05-17 5650 5680 5500 5560 50000 17673.2
1984-05-18 5400 5550 5400 5450 52000 17323.6
1984-05-19 5400 5550 5400 5550 25000 17641.5
1984-05-21 5600 5600 5500 5540 24000 17609.7
1984-05-22 5350 5500 5300 5500 59000 17482.5
1984-05-23 5450 5540 5360 5530 56000 17577.9
1984-05-24 5520 5940 5520 5900 157000 18754
1984-05-25 5900 5900 5800 5900 147000 18754
1984-05-26 6050 6200 6000 6150 118000 19548.6
1984-05-28 6240 6240 6150 6180 45000 19644
1984-05-29 6160 6160 6000 6150 134000 19548.6
1984-05-30 6090 6100 5920 6050 60000 19230.8
1984-05-31 5950 5950 5710 5860 54000 18626.8
1984-06-01 5850 5890 5750 5790 46000 18404.3
1984-06-02 5780 5920 5780 5890 25000 18722.2
1984-06-04 5950 6000 5850 5940 27000 18881.1
1984-06-05 5950 5950 5880 5950 31000 18912.9
1984-06-06 5900 6000 5880 6000 55000 19071.9
1984-06-07 6000 6150 5980 6130 143000 19485.1
1984-06-08 6140 6140 6080 6120 71000 19453.3
1984-06-11 6080 6100 6080 6100 54000 19389.7
1984-06-12 6070 6070 6020 6050 61000 19230.8
1984-06-13 5860 6000 5860 5990 32000 19040.1
1984-06-14 5980 5990 5750 5900 70000 18754
1984-06-15 5700 5850 5700 5850 45000 18595.1
1984-06-16 5700 5700 5700 5700 20000 18118.3
1984-06-18 5670 5700 5670 5700 22000 18118.3
1984-06-19 5750 5830 5750 5770 36000 18340.8
1984-06-20 5750 5790 5730 5730 27000 18213.6
1984-06-21 5700 5750 5700 5700 35000 18118.3
1984-06-22 5650 5650 5510 5590 34000 17768.6
1984-06-23 5560 5590 5500 5500 21000 17482.5
1984-06-25 5500 5620 5500 5600 14000 17800.4
1984-06-26 5650 5850 5650 5750 46000 18277.2
1984-06-27 5800 5850 5710 5850 51000 18595.1
1984-06-28 5750 5790 5700 5700 17000 18118.3
1984-06-29 5650 5650 5530 5530 20000 17577.9
1984-06-30 5500 5750 5500 5550 7000 17641.5
1984-07-02 5550 5580 5550 5580 5000 17736.8
1984-07-03 5580 5600 5580 5580 23000 17736.8
1984-07-04 5500 5550 5500 5550 13000 17641.5
1984-07-05 5700 5750 5650 5700 117000 18118.3
1984-07-06 5750 5830 5700 5830 75000 18531.5
1984-07-07 5800 5850 5800 5830 91000 18531.5
1984-07-09 5830 5830 5700 5800 87000 18436.1
1984-07-10 5800 6050 5800 6000 356000 19071.9
1984-07-11 6050 6070 5950 5950 201000 18912.9
1984-07-12 5900 5900 5800 5900 35000 18754
1984-07-13 5900 5970 5900 5950 52000 18912.9
1984-07-16 5970 6030 5950 6000 112000 19071.9
1984-07-17 6000 6030 5900 5950 170000 18912.9
1984-07-18 5900 5950 5850 5950 41000 18912.9
1984-07-19 5950 5950 5850 5940 37000 18881.1
1984-07-20 5870 5900 5800 5830 42000 18531.5
1984-07-21 5800 5900 5800 5890 32000 18722.2
1984-07-23 5920 5940 5650 5830 56000 18531.5
1984-07-24 5700 5900 5680 5900 73000 18754
1984-07-25 5880 5880 5750 5840 84000 18563.3
1984-07-26 5760 5800 5750 5750 40000 18277.2
1984-07-27 5700 5700 5500 5700 42000 18118.3
1984-07-28 5400 5600 5350 5600 43000 17800.4
1984-07-30 5580 5580 5410 5580 20000 17736.8
1984-07-31 5500 5500 5310 5500 33000 17482.5
1984-08-01 5300 5500 5280 5500 47000 17482.5
1984-08-02 5460 5500 5430 5490 18000 17450.7
1984-08-03 5520 5630 5500 5500 115000 17482.5
1984-08-04 5700 5900 5700 5800 117000 18436.1
1984-08-06 5750 5850 5700 5850 39000 18595.1
1984-08-07 5850 5850 5760 5840 66000 18563.3
1984-08-08 5850 5900 5840 5860 125000 18626.8
1984-08-09 5870 5890 5800 5800 39000 18436.1
1984-08-10 5750 5860 5750 5850 83000 18595.1
1984-08-13 5850 5850 5670 5790 37000 18404.3
1984-08-14 5800 5800 5600 5600 42000 17800.4
1984-08-15 5690 5800 5610 5800 25000 18436.1
1984-08-16 5800 5820 5700 5790 21000 18404.3
1984-08-17 6000 6290 5920 6150 233000 19548.6
1984-08-18 6300 6300 6170 6280 183000 19961.9
1984-08-20 6240 6580 6150 6550 360000 20820.1
1984-08-21 6550 6550 6350 6360 299000 20216.2
1984-08-22 6410 6430 6260 6300 138000 20025.4
1984-08-23 6300 6390 6290 6380 181000 20279.7
1984-08-24 6440 6470 6380 6440 251000 20470.5
1984-08-25 6490 6490 6400 6420 57000 20406.9
1984-08-27 6160 6190 6080 6100 30000 19389.7
1984-08-28 6070 6210 6020 6210 38000 19739.4
1984-08-29 6150 6150 6000 6050 78000 19230.8
1984-08-30 6050 6100 6000 6090 35000 19357.9
1984-08-31 6030 6030 6000 6020 18000 19135.4
1984-09-01 6070 6200 6050 6200 36000 19707.6
1984-09-03 6260 6260 6020 6020 15000 19135.4
1984-09-04 6050 6050 5900 5950 24000 18912.9
1984-09-05 6050 6050 5930 6000 19000 19071.9
1984-09-06 6000 6000 5900 5900 25000 18754
1984-09-07 5930 5950 5900 5900 38000 18754
1984-09-10 5860 5860 5700 5710 34000 18150
1984-09-11 5770 5850 5750 5850 36000 18595.1
1984-09-12 6000 6000 5900 6000 30000 19071.9
1984-09-13 6120 6120 6000 6050 32000 19230.8
1984-09-14 6050 6090 5980 6050 40000 19230.8
1984-09-17 5990 6100 5960 6100 15000 19389.7
1984-09-18 6150 6150 6000 6100 25000 19389.7
1984-09-19 6050 6100 5950 6000 26000 19071.9
1984-09-20 6010 6050 5960 5970 39000 18976.5
1984-09-21 6000 6010 5950 6000 30000 19071.9
1984-09-22 6050 6110 5980 6100 41000 19389.7
1984-09-25 6200 6420 6150 6200 86000 19707.6
1984-09-26 6260 6390 6230 6330 210000 20120.8
1984-09-27 6400 6400 6050 6050 64000 19230.8
1984-09-28 6050 6050 5850 5900 111000 18754
1984-09-29 5950 5990 5900 5950 22000 18912.9
1984-10-01 6000 6000 5900 5910 65000 18785.8
1984-10-02 5910 6000 5860 5860 33000 18626.8
1984-10-03 5860 5950 5860 5950 54000 18912.9
1984-10-04 5920 5950 5850 5850 59000 18595.1
1984-10-05 5870 5900 5860 5860 34000 18626.8
1984-10-06 5870 5900 5860 5870 25000 18658.6
1984-10-08 5990 5990 5900 5900 32000 18754
1984-10-09 5890 5900 5850 5900 48000 18754
1984-10-11 5900 5900 5880 5880 20000 18690.4
1984-10-12 5860 5900 5850 5850 36000 18595.1
1984-10-15 5850 5850 5800 5800 22000 18436.1
1984-10-19 3500 3580 3450 3460 418000 10998.1
1984-10-20 3340 3380 3000 3050 89000 9694.9
1984-10-22 3050 3540 3050 3500 161000 11125.2
1984-10-23 3690 3840 3660 3750 157000 11919.9
1984-10-24 3810 3840 3640 3640 96000 11570.3
1984-10-25 3700 3700 3530 3600 79000 11443.1
1984-10-26 3590 3590 3300 3300 120000 10489.5
1984-10-27 2600 2990 2600 2990 32000 12355.4
1984-10-29 3000 3250 3000 3200 50000 13223.1
1984-10-30 3200 3250 3200 3240 33000 13388.4
1984-10-31 3250 3300 3250 3250 31000 13429.8
1984-11-01 3220 3220 3010 3140 19000 12975.2
1984-11-02 3010 3040 3000 3000 32000 12396.7
1984-11-05 3000 3020 3000 3010 16000 12438
1984-11-06 3040 3100 3040 3050 19000 12603.3
1984-11-07 3000 3010 2990 2990 15000 12355.4
1984-11-08 2920 2950 2900 2950 13000 12190.1
1984-11-09 2900 2960 2900 2900 14000 11983.5
1984-11-12 2900 2900 2800 2800 16000 11570.3
1984-11-13 2850 2850 2850 2850 15000 11776.9
1984-11-14 2850 2850 2800 2850 15000 11776.9
1984-11-15 2860 2900 2810 2810 32000 11611.6
1984-11-16 2810 2870 2810 2830 12000 11694.2
1984-11-17 2860 2900 2810 2850 13000 11776.9
1984-11-19 2820 2890 2820 2860 12000 11818.2
1984-11-20 2850 2860 2850 2850 14000 11776.9
1984-11-21 2850 2850 2830 2830 53000 11694.2
1984-11-22 2830 2850 2820 2830 24000 11694.2
1984-11-24 2830 2850 2830 2850 21000 11776.9
1984-11-26 2830 2830 2810 2810 26000 11611.6
1984-11-27 2800 2820 2800 2820 7000 11652.9
1984-11-28 2820 2820 2800 2800 24000 11570.3
1984-11-29 2800 2840 2750 2750 23000 11363.6
1984-11-30 2750 2790 2750 2750 23000 11363.6
1984-12-01 2750 2750 2700 2700 17000 11157
1984-12-03 2700 2700 2510 2510 29000 10371.9
1984-12-04 2510 2530 2400 2400 61000 9917.4
1984-12-05 2400 2400 2330 2360 40000 9752.1
1984-12-06 2300 2300 2160 2180 52000 9008.3
1984-12-07 2170 2180 2120 2170 42000 8966.9
1984-12-10 2170 2300 2170 2270 40000 9380.2
1984-12-11 2280 2300 2180 2220 42000 9173.6
1984-12-12 2250 2310 2200 2310 19000 9545.5
1984-12-13 2300 2580 2300 2490 42000 10289.3
1984-12-14 2480 2580 2460 2580 29000 10661.2
1984-12-15 2700 2780 2700 2750 31000 11363.6
1984-12-17 2760 2880 2760 2870 43000 11859.5
1984-12-18 2870 2870 2760 2760 29000 11405
1984-12-19 2650 2650 2500 2500 23000 10330.6
1984-12-20 2480 2510 2480 2510 14000 10371.9
1984-12-21 2320 2400 2320 2400 11000 9917.4
1984-12-22 2300 2450 2300 2400 8000 9917.4
1984-12-24 2350 2350 2350 2350 16000 9710.8
1984-12-25 2330 2400 2330 2370 15000 9793.4
1984-12-26 2350 2400 2300 2400 25000 9917.4
1984-12-27 2300 2300 2300 2300 17000 9504.1
1984-12-28 2300 2300 2300 2300 11000 9504.1


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。