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
1985-01-04 2200 2250 2200 2220 17000 9173.6
1985-01-05 2220 2220 2220 2220 10000 9173.6
1985-01-07 2220 2220 2220 2220 23000 9173.6
1985-01-08 2220 2230 2210 2210 22000 9132.2
1985-01-09 2250 2300 2250 2260 13000 9338.8
1985-01-10 2260 2300 2250 2290 29000 9462.8
1985-01-11 2350 2390 2260 2320 22000 9586.8
1985-01-14 2320 2340 2250 2320 12000 9586.8
1985-01-16 2320 2320 2200 2230 14000 9214.9
1985-01-17 2200 2220 2200 2220 18000 9173.6
1985-01-18 2210 2280 2210 2240 16000 9256.2
1985-01-19 2220 2230 2210 2210 42000 9132.2
1985-01-21 2210 2240 2210 2220 27000 9173.6
1985-01-22 2230 2240 2210 2210 40000 9132.2
1985-01-23 2200 2230 2200 2210 41000 9132.2
1985-01-24 2200 2210 2200 2200 22000 9090.9
1985-01-25 2200 2220 2200 2200 19000 9090.9
1985-01-26 2200 2200 2200 2200 6000 9090.9
1985-01-28 2200 2200 2050 2080 37000 8595
1985-01-29 2050 2080 2050 2050 24000 8471.1
1985-01-30 2050 2090 2000 2000 41000 8264.5
1985-01-31 2000 2150 1950 2150 69000 8884.3
1985-02-01 2300 2300 2200 2300 44000 9504.1
1985-02-02 2300 2300 2250 2260 15000 9338.8
1985-02-04 2200 2230 2160 2160 21000 8925.6
1985-02-05 2130 2130 2100 2100 18000 8677.7
1985-02-06 2100 2160 2100 2160 15000 8925.6
1985-02-07 2150 2150 2050 2050 19000 8471.1
1985-02-08 2060 2120 2060 2120 9000 8760.3
1985-02-12 2060 2150 2060 2120 10000 8760.3
1985-02-13 2120 2120 2070 2070 12000 8553.7
1985-02-14 2100 2100 2050 2060 18000 8512.4
1985-02-15 2050 2120 2050 2120 26000 8760.3
1985-02-16 2100 2120 2100 2100 16000 8677.7
1985-02-18 2120 2120 2100 2110 9000 8719
1985-02-19 2110 2120 2100 2120 13000 8760.3
1985-02-20 2100 2110 2090 2110 13000 8719
1985-02-21 2080 2100 2050 2100 17000 8677.7
1985-02-22 2050 2100 2050 2050 18000 8471.1
1985-02-23 2050 2050 2030 2030 12000 8388.4
1985-02-25 2030 2040 2030 2030 40000 8388.4
1985-02-26 2010 2100 2010 2100 25000 8677.7
1985-02-27 2040 2050 2040 2050 14000 8471.1
1985-02-28 2040 2250 2000 2250 56000 9297.5
1985-03-01 2100 2100 2100 2100 18000 8677.7
1985-03-02 2050 2100 2050 2100 22000 8677.7
1985-03-04 2100 2100 2050 2050 42000 8471.1
1985-03-05 2050 2060 2050 2060 4000 8512.4
1985-03-06 2060 2100 2060 2070 15000 8553.7
1985-03-07 2070 2100 2070 2100 8000 8677.7
1985-03-08 2070 2090 2060 2070 20000 8553.7
1985-03-11 2050 2050 2000 2020 25000 8347.1
1985-03-12 2020 2030 2000 2030 40000 8388.4
1985-03-13 2010 2010 1990 2000 46000 8264.5
1985-03-14 2000 2010 1990 2000 14000 8264.5
1985-03-15 1990 2000 1990 1990 33000 8223.1
1985-03-16 1970 2000 1970 2000 25000 8264.5
1985-03-18 1980 2000 1980 2000 12000 8264.5
1985-03-19 1980 2000 1980 1980 25000 8181.8
1985-03-20 1970 2000 1900 2000 69000 8264.5
1985-03-22 1900 1990 1870 1920 41000 7933.9
1985-03-23 1900 2030 1850 2000 78000 8264.5
1985-03-25 1980 2030 1900 2000 65000 8264.5
1985-03-26 1900 1900 1850 1850 32000 7644.6
1985-03-27 1860 1900 1860 1860 37000 7686
1985-03-28 1870 1900 1870 1870 17000 7727.3
1985-03-29 1870 1870 1830 1870 27000 7727.3
1985-03-30 1820 1820 1810 1810 10000 7479.3
1985-04-01 1810 1820 1810 1820 19000 7520.7
1985-04-02 1800 1800 1760 1760 17000 7272.7
1985-04-03 1750 1770 1730 1750 25000 7231.4
1985-04-04 1750 1750 1750 1750 8000 7231.4
1985-04-05 1750 1750 1590 1590 36000 6570.3
1985-04-06 1510 1550 1290 1400 183000 5785.1
1985-04-08 1400 1560 1400 1560 139000 6446.3
1985-04-09 1570 1690 1570 1670 73000 6900.8
1985-04-10 1640 1650 1600 1600 37000 6611.6
1985-04-11 1550 1560 1540 1550 13000 6405
1985-04-12 1530 1550 1510 1530 38000 6322.3
1985-04-15 1510 1510 1450 1450 36000 5991.7
1985-04-16 1470 1470 1450 1460 24000 6033.1
1985-04-17 1450 1550 1450 1530 31000 6322.3
1985-04-18 1530 1560 1530 1550 18000 6405
1985-04-19 1500 1540 1500 1540 17000 6363.6
1985-04-20 1500 1530 1500 1530 5000 6322.3
1985-04-22 1510 1640 1510 1640 26000 6776.9
1985-04-23 1580 1620 1580 1610 14000 6652.9
1985-04-24 1650 1700 1620 1700 24000 7024.8
1985-04-25 1690 1750 1690 1730 31000 7148.8
1985-04-26 1700 1730 1700 1720 31000 7107.4
1985-04-27 1730 1730 1730 1730 6000 7148.8
1985-04-30 1730 1760 1730 1760 14000 7272.7
1985-05-01 1750 1810 1740 1770 40000 7314.1
1985-05-02 1750 1750 1700 1700 25000 7024.8
1985-05-04 1700 1720 1700 1720 8000 7107.4
1985-05-07 1700 1710 1700 1710 8000 7066.1
1985-05-08 1700 1710 1700 1710 5000 7066.1
1985-05-09 1650 1650 1600 1600 9000 6611.6
1985-05-10 1590 1590 1580 1590 4000 6570.3
1985-05-13 1650 1650 1610 1610 4000 6652.9
1985-05-14 1610 1630 1610 1630 5000 6735.5
1985-05-15 1600 1630 1590 1590 8000 6570.3
1985-05-16 1590 1590 1580 1580 4000 6528.9
1985-05-17 1650 1650 1650 1650 1000 6818.2
1985-05-18 1640 1640 1600 1600 2000 6611.6
1985-05-20 1600 1600 1600 1600 5000 6611.6
1985-05-21 1610 1610 1600 1610 5000 6652.9
1985-05-22 1610 1610 1600 1600 9000 6611.6
1985-05-23 1600 1600 1600 1600 16000 6611.6
1985-05-24 1600 1600 1600 1600 5000 6611.6
1985-05-25 1590 1590 1580 1580 5000 6528.9
1985-05-27 1580 1580 1560 1560 4000 6446.3
1985-05-28 1600 1600 1560 1560 8000 6446.3
1985-05-29 1560 1560 1510 1510 23000 6239.7
1985-05-30 1520 1520 1520 1520 8000 6281
1985-05-31 1520 1520 1510 1520 11000 6281
1985-06-01 1500 1500 1500 1500 5000 6198.4
1985-06-03 1500 1500 1400 1400 13000 5785.1
1985-06-04 1410 1420 1410 1420 9000 5867.8
1985-06-05 1420 1420 1420 1420 9000 5867.8
1985-06-06 1400 1410 1400 1400 30000 5785.1
1985-06-07 1410 1460 1410 1460 12000 6033.1
1985-06-10 1540 1600 1520 1600 8000 6611.6
1985-06-11 1770 1800 1700 1700 60000 7024.8
1985-06-12 1700 1800 1700 1750 27000 7231.4
1985-06-13 1730 1730 1630 1630 12000 6735.5
1985-06-14 1600 1720 1550 1720 19000 7107.4
1985-06-15 1680 1750 1680 1750 10000 7231.4
1985-06-17 1750 1770 1600 1600 33000 6611.6
1985-06-18 1560 1560 1500 1550 39000 6405
1985-06-19 1460 1490 1460 1460 20000 6033.1
1985-06-20 1450 1460 1450 1460 32000 6033.1
1985-06-21 1460 1470 1450 1450 38000 5991.7
1985-06-22 1550 1550 1500 1530 11000 6322.3
1985-06-24 1540 1540 1540 1540 8000 6363.6
1985-06-25 1540 1540 1490 1490 13000 6157
1985-06-26 1470 1500 1470 1490 27000 6157
1985-06-27 1480 1480 1460 1460 9000 6033.1
1985-06-28 1460 1460 1450 1450 19000 5991.7
1985-06-29 1450 1470 1450 1470 13000 6074.4
1985-07-01 1450 1470 1450 1470 15000 6074.4
1985-07-02 1450 1460 1450 1460 10000 6033.1
1985-07-03 1460 1460 1420 1430 21000 5909.1
1985-07-04 1430 1440 1400 1400 100000 5785.1
1985-07-05 1410 1410 1380 1400 41000 5785.1
1985-07-06 1380 1390 1350 1380 27000 5702.5
1985-07-08 1380 1380 1300 1340 42000 5537.2
1985-07-09 1340 1340 1260 1300 42000 5371.9
1985-07-10 1340 1340 1270 1290 13000 5330.6
1985-07-11 1280 1300 1280 1300 13000 5371.9
1985-07-12 1280 1290 1260 1270 16000 5247.9
1985-07-15 1270 1270 1250 1250 37000 5165.3
1985-07-16 1210 1210 1190 1210 21000 5000
1985-07-17 1270 1270 1250 1270 9000 5247.9
1985-07-18 1270 1290 1260 1270 13000 5247.9
1985-07-19 1270 1270 1260 1270 13000 5247.9
1985-07-20 1270 1270 1250 1260 12000 5206.6
1985-07-22 1230 1230 1230 1230 1000 5082.7
1985-07-23 1250 1250 1250 1250 2000 5165.3
1985-07-24 1250 1250 1230 1230 11000 5082.7
1985-07-25 1220 1220 1180 1180 18000 4876
1985-07-26 1150 1150 1120 1130 20000 4669.4
1985-07-27 1130 1140 1130 1140 11000 4710.7
1985-07-29 1110 1130 1110 1120 16000 4628.1
1985-07-30 1090 1100 1090 1100 5000 4545.5
1985-07-31 1090 1240 1090 1240 16000 5124
1985-08-01 1240 1240 1210 1210 11000 5000
1985-08-02 1220 1240 1220 1230 16000 5082.7
1985-08-03 1230 1230 1220 1220 2000 5041.3
1985-08-05 1220 1220 1200 1200 5000 4958.7
1985-08-06 1200 1240 1180 1240 26000 5124
1985-08-07 1240 1260 1210 1260 13000 5206.6
1985-08-08 1250 1250 1210 1230 6000 5082.7
1985-08-09 1200 1200 1200 1200 8000 4958.7
1985-08-12 1180 1190 1140 1190 5000 4917.4
1985-08-13 1190 1190 1140 1140 12000 4710.7
1985-08-14 1110 1140 1110 1140 8000 4710.7
1985-08-15 1150 1150 1120 1130 4000 4669.4
1985-08-16 1110 1110 1110 1110 11000 4586.8
1985-08-17 1110 1110 1110 1110 2000 4586.8
1985-08-19 1130 1150 1130 1150 5000 4752.1
1985-08-20 1150 1180 1130 1130 6000 4669.4
1985-08-21 1130 1130 1130 1130 2000 4669.4
1985-08-22 1130 1150 1130 1130 4000 4669.4
1985-08-23 1130 1140 1110 1140 20000 4710.7
1985-08-24 1130 1140 1130 1140 8000 4710.7
1985-08-26 1140 1150 1130 1150 10000 4752.1
1985-08-27 1140 1170 1130 1170 7000 4834.7
1985-08-28 1200 1200 1150 1150 12000 4752.1
1985-08-29 1160 1280 1150 1250 43000 5165.3
1985-08-30 1230 1420 1230 1400 67000 5785.1
1985-08-31 1400 1420 1380 1380 25000 5702.5
1985-09-02 1360 1360 1300 1350 13000 5578.5
1985-09-03 1340 1420 1300 1420 32000 5867.8
1985-09-04 1380 1400 1360 1400 22000 5785.1
1985-09-05 1380 1380 1340 1350 7000 5578.5
1985-09-06 1340 1340 1250 1250 8000 5165.3
1985-09-07 1240 1250 1240 1250 7000 5165.3
1985-09-09 1260 1300 1260 1290 9000 5330.6
1985-09-10 1310 1340 1300 1300 7000 5371.9
1985-09-11 1360 1500 1350 1500 111000 6198.4
1985-09-12 1500 1500 1420 1480 56000 6115.7
1985-09-13 1450 1470 1430 1430 22000 5909.1
1985-09-17 1360 1360 1330 1330 28000 5495.9
1985-09-18 1330 1350 1300 1300 6000 5371.9
1985-09-19 1290 1300 1270 1300 18000 5371.9
1985-09-20 1350 1360 1310 1320 12000 5454.6
1985-09-21 1350 1350 1310 1320 6000 5454.6
1985-09-24 1320 1320 1250 1250 13000 5165.3
1985-09-25 1260 1320 1260 1320 6000 5454.6
1985-09-26 1250 1250 1250 1250 14000 5165.3
1985-09-27 1250 1300 1250 1250 7000 5165.3
1985-09-28 1250 1250 1250 1250 3000 5165.3
1985-09-30 1300 1300 1300 1300 1000 5371.9
1985-10-01 1200 1250 1200 1250 12000 5165.3
1985-10-02 1250 1250 1210 1210 8000 5000
1985-10-03 1230 1230 1210 1210 13000 5000
1985-10-04 1210 1210 1200 1200 11000 4958.7
1985-10-05 1200 1250 1200 1250 14000 5165.3
1985-10-07 1220 1220 1210 1210 2000 5000
1985-10-08 1210 1300 1210 1250 10000 5165.3
1985-10-09 1250 1290 1250 1260 12000 5206.6
1985-10-11 1300 1310 1300 1300 9000 5371.9
1985-10-14 1320 1320 1300 1300 3000 5371.9
1985-10-15 1260 1300 1250 1250 6000 5165.3
1985-10-16 1260 1270 1250 1250 20000 5165.3
1985-10-17 1240 1300 1230 1300 9000 5371.9
1985-10-18 1300 1300 1250 1250 19000 5165.3
1985-10-19 1230 1230 1230 1230 3000 5082.7
1985-10-21 1220 1220 1210 1210 5000 5000
1985-10-22 1240 1240 1220 1230 11000 5082.7
1985-10-23 1230 1230 1230 1230 2000 5082.7
1985-10-24 1250 1250 1220 1250 17000 5165.3
1985-10-25 1250 1300 1250 1300 26000 5371.9
1985-10-26 1270 1280 1270 1280 6000 5289.3
1985-10-28 1270 1300 1270 1280 16000 5289.3
1985-10-29 1320 1380 1320 1380 32000 5702.5
1985-10-30 1350 1350 1280 1290 12000 5330.6
1985-10-31 1300 1340 1290 1290 35000 5330.6
1985-11-01 1320 1320 1300 1300 2000 5371.9
1985-11-02 1320 1320 1290 1290 5000 5330.6
1985-11-05 1280 1280 1280 1280 8000 5289.3
1985-11-06 1270 1270 1250 1270 35000 5247.9
1985-11-07 1300 1300 1290 1300 73000 5371.9
1985-11-08 1300 1300 1300 1300 24000 5371.9
1985-11-11 1300 1460 1300 1410 111000 5826.5
1985-11-12 1450 1460 1380 1400 180000 5785.1
1985-11-13 1390 1600 1370 1560 222000 6446.3
1985-11-14 1520 1540 1450 1490 74000 6157
1985-11-15 1510 1510 1460 1500 31000 6198.4
1985-11-16 1500 1500 1400 1410 15000 5826.5
1985-11-18 1460 1460 1450 1460 15000 6033.1
1985-11-19 1460 1460 1420 1420 14000 5867.8
1985-11-20 1420 1500 1420 1490 42000 6157
1985-11-21 1490 1540 1480 1500 45000 6198.4
1985-11-22 1500 1500 1450 1450 28000 5991.7
1985-11-25 1490 1550 1470 1530 65000 6322.3
1985-11-26 1550 1570 1500 1540 94000 6363.6
1985-11-27 1600 1800 1580 1760 559000 7272.7
1985-11-28 1750 1750 1680 1690 109000 6983.5
1985-11-29 1650 1720 1620 1720 45000 7107.4
1985-11-30 1730 1730 1660 1690 43000 6983.5
1985-12-02 1710 1710 1670 1690 17000 6983.5
1985-12-03 1700 1700 1610 1670 18000 6900.8
1985-12-04 1650 1670 1620 1650 22000 6818.2
1985-12-05 1620 1650 1600 1620 27000 6694.2
1985-12-06 1560 1610 1550 1560 39000 6446.3
1985-12-07 1580 1600 1580 1600 5000 6611.6
1985-12-09 1600 1600 1580 1580 10000 6528.9
1985-12-10 1600 1600 1580 1600 14000 6611.6
1985-12-11 1580 1600 1580 1590 26000 6570.3
1985-12-12 1580 1590 1520 1590 46000 6570.3
1985-12-13 1570 1700 1570 1630 76000 6735.5
1985-12-16 1650 1720 1630 1630 61000 6735.5
1985-12-17 1680 1680 1640 1670 21000 6900.8
1985-12-18 1600 1600 1570 1570 15000 6487.6
1985-12-19 1500 1530 1500 1530 25000 6322.3
1985-12-20 1460 1500 1460 1470 29000 6074.4
1985-12-21 1470 1470 1450 1450 45000 5991.7
1985-12-23 1410 1440 1400 1410 18000 5826.5
1985-12-24 1410 1410 1380 1390 22000 5743.8
1985-12-25 1390 1450 1390 1410 12000 5826.5
1985-12-26 1510 1530 1450 1490 18000 6157
1985-12-27 1490 1550 1490 1500 47000 6198.4
1985-12-28 1520 1520 1480 1520 18000 6281


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。