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 1480 1500 1480 1480 46000 6115.7
1986-01-06 1430 1480 1430 1480 9000 6115.7
1986-01-07 1480 1480 1450 1450 6000 5991.7
1986-01-08 1460 1460 1460 1460 2000 6033.1
1986-01-09 1450 1450 1400 1400 20000 5785.1
1986-01-10 1420 1420 1400 1400 11000 5785.1
1986-01-13 1420 1420 1400 1400 16000 5785.1
1986-01-14 1410 1410 1400 1410 12000 5826.5
1986-01-16 1410 1500 1400 1440 26000 5950.4
1986-01-17 1480 1500 1450 1450 15000 5991.7
1986-01-18 1440 1440 1410 1410 10000 5826.5
1986-01-20 1420 1480 1420 1480 7000 6115.7
1986-01-21 1440 1440 1410 1420 16000 5867.8
1986-01-22 1430 1460 1420 1450 16000 5991.7
1986-01-23 1480 1610 1450 1530 69000 6322.3
1986-01-24 1600 1650 1580 1640 137000 6776.9
1986-01-25 1660 1690 1650 1690 97000 6983.5
1986-01-27 1690 1700 1630 1630 96000 6735.5
1986-01-28 1640 1680 1600 1630 91000 6735.5
1986-01-29 1680 1690 1630 1680 100000 6942.2
1986-01-30 1670 1670 1630 1670 20000 6900.8
1986-01-31 1600 1650 1600 1650 15000 6818.2
1986-02-01 1610 1630 1600 1600 15000 6611.6
1986-02-03 1590 1590 1540 1540 20000 6363.6
1986-02-04 1540 1550 1480 1520 33000 6281
1986-02-05 1530 1540 1500 1510 33000 6239.7
1986-02-06 1510 1650 1500 1650 43000 6818.2
1986-02-07 1650 1650 1590 1600 22000 6611.6
1986-02-10 1630 1630 1540 1540 31000 6363.6
1986-02-12 1570 1570 1530 1540 12000 6363.6
1986-02-13 1520 1540 1500 1540 26000 6363.6
1986-02-14 1540 1540 1500 1500 29000 6198.4
1986-02-15 1510 1520 1500 1520 10000 6281
1986-02-17 1500 1500 1480 1480 18000 6115.7
1986-02-18 1480 1500 1460 1480 16000 6115.7
1986-02-19 1480 1480 1450 1450 17000 5991.7
1986-02-20 1410 1500 1400 1500 33000 6198.4
1986-02-21 1490 1490 1450 1470 13000 6074.4
1986-02-22 1440 1440 1400 1440 34000 5950.4
1986-02-24 1420 1440 1400 1440 18000 5950.4
1986-02-25 1440 1440 1400 1400 20000 5785.1
1986-02-26 1410 1440 1410 1410 8000 5826.5
1986-02-27 1410 1440 1400 1400 21000 5785.1
1986-02-28 1400 1400 1400 1400 32000 5785.1
1986-03-01 1400 1400 1380 1400 17000 5785.1
1986-03-03 1400 1400 1370 1400 31000 5785.1
1986-03-04 1400 1400 1380 1400 21000 5785.1
1986-03-05 1400 1410 1400 1410 9000 5826.5
1986-03-06 1450 1450 1450 1450 7000 5991.7
1986-03-07 1450 1450 1390 1390 37000 5743.8
1986-03-10 1390 1390 1350 1360 39000 5619.8
1986-03-11 1360 1400 1350 1370 25000 5661.2
1986-03-12 1350 1370 1300 1300 47000 5371.9
1986-03-13 1310 1350 1300 1350 50000 5578.5
1986-03-14 1350 1400 1350 1400 11000 5785.1
1986-03-15 1360 1360 1360 1360 6000 5619.8
1986-03-17 1360 1370 1350 1350 18000 5578.5
1986-03-18 1350 1350 1350 1350 16000 5578.5
1986-03-19 1350 1360 1340 1350 25000 5578.5
1986-03-20 1350 1350 1310 1310 17000 5413.2
1986-03-22 1310 1310 1300 1300 6000 5371.9
1986-03-24 1300 1310 1300 1310 13000 5413.2
1986-03-25 1310 1310 1300 1310 16000 5413.2
1986-03-26 1310 1310 1300 1300 14000 5371.9
1986-03-27 1310 1350 1300 1340 32000 5537.2
1986-03-28 1350 1380 1350 1360 14000 5619.8
1986-03-29 1350 1360 1350 1360 8000 5619.8
1986-03-31 1360 1410 1360 1410 57000 5826.5
1986-04-01 1400 1400 1350 1370 49000 5661.2
1986-04-02 1350 1360 1340 1350 50000 5578.5
1986-04-03 1360 1380 1360 1380 20000 5702.5
1986-04-04 1400 1450 1380 1440 38000 5950.4
1986-04-05 1450 1530 1450 1480 39000 6115.7
1986-04-07 1480 1530 1480 1480 57000 6115.7
1986-04-08 1480 1490 1460 1470 126000 6074.4
1986-04-09 1490 1510 1480 1480 72000 6115.7
1986-04-10 1500 1500 1480 1480 41000 6115.7
1986-04-11 1480 1500 1460 1460 38000 6033.1
1986-04-14 1450 1460 1400 1400 28000 5785.1
1986-04-15 1430 1430 1400 1400 20000 5785.1
1986-04-16 1400 1410 1400 1410 22000 5826.5
1986-04-17 1420 1490 1420 1440 8000 5950.4
1986-04-18 1440 1440 1410 1410 23000 5826.5
1986-04-19 1400 1420 1390 1390 16000 5743.8
1986-04-21 1420 1420 1400 1420 9000 5867.8
1986-04-22 1410 1410 1400 1400 19000 5785.1
1986-04-23 1440 1490 1400 1490 31000 6157
1986-04-24 1470 1670 1470 1630 155000 6735.5
1986-04-25 1650 1690 1630 1650 258000 6818.2
1986-04-26 1740 1790 1720 1740 266000 7190.1
1986-04-28 1730 1730 1660 1700 121000 7024.8
1986-04-30 1730 1900 1730 1890 433000 7809.9
1986-05-01 2080 2190 2080 2190 758000 9049.6
1986-05-02 2400 2400 2300 2300 679000 9504.1
1986-05-06 2250 2250 2050 2090 152000 8636.4
1986-05-07 2060 2130 2010 2080 126000 8595
1986-05-08 2050 2080 1980 2000 96000 8264.5
1986-05-09 2000 2100 2000 2090 91000 8636.4
1986-05-12 2080 2090 1950 1950 61000 8057.9
1986-05-13 1900 1900 1800 1850 52000 7644.6
1986-05-14 1970 2000 1910 1920 64000 7933.9
1986-05-15 1950 1950 1920 1920 80000 7933.9
1986-05-16 1900 1900 1800 1810 83000 7479.3
1986-05-17 1930 1930 1860 1920 25000 7933.9
1986-05-19 1920 1990 1900 1930 25000 7975.2
1986-05-20 1920 1920 1860 1900 16000 7851.2
1986-05-21 1850 1880 1850 1870 19000 7727.3
1986-05-22 1900 1900 1830 1830 28000 7562
1986-05-23 1850 1900 1850 1850 20000 7644.6
1986-05-24 1860 1920 1850 1920 50000 7933.9
1986-05-26 1900 1900 1850 1850 24000 7644.6
1986-05-27 1870 1870 1850 1850 17000 7644.6
1986-05-28 1850 1920 1850 1920 134000 7933.9
1986-05-29 1920 1920 1860 1880 23000 7768.6
1986-05-30 1870 1900 1860 1900 8000 7851.2
1986-05-31 1900 1900 1900 1900 15000 7851.2
1986-06-02 1900 1950 1850 1900 39000 7851.2
1986-06-03 1850 1900 1850 1850 21000 7644.6
1986-06-04 1850 1870 1850 1860 10000 7686
1986-06-05 1840 1840 1820 1820 23000 7520.7
1986-06-06 1740 1790 1740 1750 44000 7231.4
1986-06-07 1760 1790 1760 1760 4000 7272.7
1986-06-09 1760 1790 1760 1760 15000 7272.7
1986-06-10 1760 1780 1750 1750 18000 7231.4
1986-06-11 1750 1750 1740 1740 15000 7190.1
1986-06-12 1730 1730 1700 1700 21000 7024.8
1986-06-13 1700 1700 1600 1630 26000 6735.5
1986-06-16 1630 1650 1630 1650 17000 6818.2
1986-06-17 1650 1670 1650 1670 11000 6900.8
1986-06-18 1700 1780 1700 1780 9000 7355.4
1986-06-19 1770 1770 1700 1710 10000 7066.1
1986-06-20 1700 1700 1700 1700 5000 7024.8
1986-06-21 1670 1670 1670 1670 5000 6900.8
1986-06-23 1670 1750 1670 1750 8000 7231.4
1986-06-24 1690 1740 1690 1740 16000 7190.1
1986-06-25 1700 1750 1700 1750 19000 7231.4
1986-06-26 1730 1730 1680 1700 31000 7024.8
1986-06-27 1700 1750 1690 1730 61000 7148.8
1986-06-28 1690 1720 1690 1720 9000 7107.4
1986-06-30 1700 1740 1690 1700 6000 7024.8
1986-07-01 1700 1750 1700 1750 8000 7231.4
1986-07-02 1750 1750 1700 1700 9000 7024.8
1986-07-03 1700 1710 1700 1700 10000 7024.8
1986-07-04 1710 1710 1700 1700 10000 7024.8
1986-07-05 1700 1700 1700 1700 9000 7024.8
1986-07-07 1700 1750 1700 1700 13000 7024.8
1986-07-08 1710 1710 1700 1700 11000 7024.8
1986-07-09 1700 1700 1610 1650 39000 6818.2
1986-07-10 1610 1610 1610 1610 16000 6652.9
1986-07-11 1610 1610 1600 1600 16000 6611.6
1986-07-14 1600 1700 1600 1700 49000 7024.8
1986-07-15 1700 1700 1650 1670 4000 6900.8
1986-07-16 1670 1680 1660 1660 7000 6859.5
1986-07-17 1700 1700 1650 1650 11000 6818.2
1986-07-18 1640 1640 1550 1550 22000 6405
1986-07-19 1550 1550 1500 1500 9000 6198.4
1986-07-21 1500 1510 1480 1500 17000 6198.4
1986-07-22 1550 1550 1510 1530 15000 6322.3
1986-07-23 1530 1530 1500 1530 62000 6322.3
1986-07-24 1550 1600 1550 1560 14000 6446.3
1986-07-25 1560 1600 1520 1550 26000 6405
1986-07-26 1550 1560 1550 1550 10000 6405
1986-07-28 1600 1600 1540 1570 17000 6487.6
1986-07-29 1580 1580 1480 1480 23000 6115.7
1986-07-30 1470 1500 1470 1500 11000 6198.4
1986-07-31 1530 1600 1500 1550 23000 6405
1986-08-01 1510 1510 1480 1500 12000 6198.4
1986-08-02 1500 1550 1500 1530 8000 6322.3
1986-08-04 1530 1530 1530 1530 3000 6322.3
1986-08-05 1500 1510 1480 1480 24000 6115.7
1986-08-06 1480 1500 1450 1450 28000 5991.7
1986-08-07 1450 1480 1450 1460 10000 6033.1
1986-08-08 1460 1470 1450 1450 30000 5991.7
1986-08-11 1450 1500 1440 1500 12000 6198.4
1986-08-12 1500 1500 1450 1450 12000 5991.7
1986-08-13 1450 1450 1450 1450 7000 5991.7
1986-08-14 1440 1450 1370 1380 20000 5702.5
1986-08-15 1360 1400 1350 1400 18000 5785.1
1986-08-18 1400 1400 1380 1400 14000 5785.1
1986-08-19 1400 1400 1350 1360 13000 5619.8
1986-08-20 1350 1370 1350 1350 16000 5578.5
1986-08-21 1390 1390 1350 1360 13000 5619.8
1986-08-22 1360 1360 1360 1360 5000 5619.8
1986-08-23 1400 1450 1400 1450 17000 5991.7
1986-08-25 1450 1450 1450 1450 5000 5991.7
1986-08-26 1450 1450 1400 1400 12000 5785.1
1986-08-27 1360 1360 1330 1330 115000 5495.9
1986-08-28 1410 1430 1390 1390 19000 5743.8
1986-08-29 1350 1400 1350 1380 16000 5702.5
1986-08-30 1360 1370 1360 1360 9000 5619.8
1986-09-01 1350 1390 1350 1350 9000 5578.5
1986-09-02 1390 1390 1350 1350 21000 5578.5
1986-09-03 1350 1370 1350 1370 12000 5661.2
1986-09-04 1370 1370 1330 1340 25000 5537.2
1986-09-05 1330 1370 1330 1360 16000 5619.8
1986-09-06 1360 1360 1340 1360 11000 5619.8
1986-09-08 1360 1360 1300 1310 29000 5413.2
1986-09-09 1310 1310 1300 1310 17000 5413.2
1986-09-10 1310 1310 1300 1300 49000 5371.9
1986-09-11 1310 1310 1270 1270 29000 5247.9
1986-09-12 1260 1270 1230 1230 24000 5082.7
1986-09-16 1200 1220 1180 1180 52000 4876
1986-09-17 1180 1230 1180 1230 36000 5082.7
1986-09-18 1230 1300 1230 1300 7000 5371.9
1986-09-19 1350 1350 1250 1250 14000 5165.3
1986-09-22 1250 1250 1210 1210 10000 5000
1986-09-24 1210 1250 1210 1250 6000 5165.3
1986-09-25 1250 1250 1250 1250 8000 5165.3
1986-09-26 1210 1250 1210 1210 8000 5000
1986-09-27 1220 1270 1210 1210 16000 5000
1986-09-29 1210 1210 1200 1200 10000 4958.7
1986-09-30 1200 1230 1180 1190 20000 4917.4
1986-10-01 1190 1190 1180 1180 14000 4876
1986-10-02 1180 1180 1160 1160 11000 4793.4
1986-10-03 1160 1210 1160 1210 7000 5000
1986-10-04 1180 1210 1180 1210 5000 5000
1986-10-06 1170 1170 1170 1170 3000 4834.7
1986-10-07 1240 1240 1240 1240 4000 5124
1986-10-08 1200 1200 1200 1200 4000 4958.7
1986-10-09 1200 1220 1200 1200 6000 4958.7
1986-10-13 1200 1220 1190 1190 19000 4917.4
1986-10-14 1180 1200 1180 1200 21000 4958.7
1986-10-15 1200 1200 1200 1200 31000 4958.7
1986-10-16 1220 1240 1200 1240 19000 5124
1986-10-17 1300 1300 1270 1270 20000 5247.9
1986-10-20 1380 1380 1320 1320 13000 5454.6
1986-10-21 1380 1400 1360 1380 20000 5702.5
1986-10-22 1380 1410 1380 1400 25000 5785.1
1986-10-23 1400 1600 1380 1590 53000 6570.3
1986-10-24 1590 1740 1560 1570 114000 6487.6
1986-10-25 1590 1590 1560 1560 29000 6446.3
1986-10-27 1560 1560 1500 1510 9000 6239.7
1986-10-28 1470 1480 1430 1470 14000 6074.4
1986-10-29 1460 1470 1460 1460 12000 6033.1
1986-10-30 1460 1500 1430 1460 14000 6033.1
1986-10-31 1460 1500 1460 1460 12000 6033.1
1986-11-01 1500 1500 1500 1500 6000 6198.4
1986-11-04 1540 1590 1530 1530 27000 6322.3
1986-11-05 1550 1550 1510 1530 11000 6322.3
1986-11-06 1500 1500 1460 1460 13000 6033.1
1986-11-07 1460 1500 1440 1440 10000 5950.4
1986-11-10 1440 1440 1420 1420 10000 5867.8
1986-11-11 1400 1460 1400 1460 6000 6033.1
1986-11-12 1490 1500 1450 1450 12000 5991.7
1986-11-13 1450 1450 1430 1440 9000 5950.4
1986-11-14 1440 1440 1400 1420 7000 5867.8
1986-11-17 1400 1410 1400 1400 9000 5785.1
1986-11-18 1330 1350 1330 1350 8000 5578.5
1986-11-19 1350 1360 1350 1360 3000 5619.8
1986-11-20 1420 1420 1400 1400 7000 5785.1
1986-11-21 1430 1430 1430 1430 3000 5909.1
1986-11-22 1430 1450 1430 1450 9000 5991.7
1986-11-25 1450 1500 1450 1470 4000 6074.4
1986-11-26 1450 1450 1420 1420 2000 5867.8
1986-11-27 1450 1450 1450 1450 2000 5991.7
1986-11-28 1430 1440 1420 1440 6000 5950.4
1986-11-29 1440 1440 1420 1420 6000 5867.8
1986-12-01 1440 1450 1420 1420 7000 5867.8
1986-12-02 1400 1420 1400 1400 10000 5785.1
1986-12-03 1400 1400 1400 1400 7000 5785.1
1986-12-04 1450 1450 1400 1400 6000 5785.1
1986-12-05 1330 1370 1330 1370 16000 5661.2
1986-12-06 1370 1370 1350 1350 5000 5578.5
1986-12-08 1340 1350 1340 1340 14000 5537.2
1986-12-09 1340 1340 1330 1330 6000 5495.9
1986-12-10 1330 1330 1300 1330 19000 5495.9
1986-12-11 1330 1350 1330 1330 12000 5495.9
1986-12-12 1350 1350 1300 1300 10000 5371.9
1986-12-15 1300 1310 1300 1300 12000 5371.9
1986-12-16 1300 1320 1300 1320 8000 5454.6
1986-12-17 1320 1350 1320 1320 7000 5454.6
1986-12-18 1320 1320 1320 1320 17000 5454.6
1986-12-19 1310 1350 1310 1340 21000 5537.2
1986-12-22 1400 1400 1350 1350 11000 5578.5
1986-12-23 1350 1350 1310 1310 13000 5413.2
1986-12-24 1320 1320 1300 1320 16000 5454.6
1986-12-25 1320 1320 1280 1280 21000 5289.3
1986-12-26 1280 1280 1250 1280 27000 5289.3
1986-12-27 1290 1300 1280 1300 3000 5371.9


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。