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 3450 3450 3450 3450 1000 2376
1986-01-06 3490 3490 3450 3450 15000 2376
1986-01-07 3460 3460 3450 3450 4000 2376
1986-01-08 3390 3450 3390 3450 27000 2376
1986-01-09 3400 3450 3400 3410 15000 2348.5
1986-01-10 3400 3450 3400 3450 6000 2376
1986-01-13 3450 3450 3450 3450 6000 2376
1986-01-14 3430 3450 3420 3450 9000 2376
1986-01-16 3500 3700 3500 3700 18000 2548.2
1986-01-17 3810 4060 3810 4060 144000 2796.1
1986-01-18 4060 4100 4030 4100 48000 2823.7
1986-01-20 4090 4150 4050 4100 55000 2823.7
1986-01-21 4080 4190 4050 4150 62000 2858.1
1986-01-22 4550 4550 4500 4500 187000 3099.2
1986-01-23 4510 4750 4500 4700 132000 3236.9
1986-01-24 4700 4900 4680 4760 192000 3278.2
1986-01-25 4760 4760 4650 4700 41000 3236.9
1986-01-27 4650 4800 4630 4790 58000 3298.9
1986-01-28 4840 4850 4790 4830 86000 3326.5
1986-01-29 4780 4790 4690 4750 21000 3271.4
1986-01-31 4550 4650 4450 4650 63000 3202.5
1986-02-01 4640 4640 4610 4630 8000 3188.7
1986-02-03 4630 4650 4620 4650 39000 3202.5
1986-02-04 4600 4610 4550 4560 21000 3140.5
1986-02-05 4460 4550 4460 4540 87000 3126.7
1986-02-06 4550 4610 4500 4610 19000 3174.9
1986-02-07 4650 4700 4510 4510 36000 3106.1
1986-02-10 4520 4520 4500 4500 4000 3099.2
1986-02-12 4400 4410 4400 4400 7000 3030.3
1986-02-13 4400 4490 4350 4490 27000 3092.3
1986-02-14 4400 4550 4360 4550 15000 3133.6
1986-02-15 4350 4350 4350 4350 17000 2995.9
1986-02-17 4350 4350 4260 4260 18000 2933.9
1986-02-18 4280 4300 4150 4150 57000 2858.1
1986-02-19 4100 4100 4000 4000 13000 2754.8
1986-02-20 4010 4030 4000 4020 62000 2768.6
1986-02-21 4000 4060 4000 4060 6000 2796.1
1986-02-22 4060 4100 4040 4040 10000 2782.4
1986-02-24 4040 4040 4000 4030 12000 2775.5
1986-02-25 4030 4040 4000 4000 27000 2754.8
1986-02-26 4010 4060 4010 4060 31000 2796.1
1986-02-27 4070 4070 4000 4000 3000 2754.8
1986-02-28 3970 3970 3910 3910 22000 2692.8
1986-03-03 3860 3860 3760 3760 24000 2589.5
1986-03-04 3770 3800 3760 3790 23000 2610.2
1986-03-05 3840 3900 3840 3900 26000 2686
1986-03-06 3900 4000 3900 4000 7000 2754.8
1986-03-07 4150 4240 4100 4220 12000 2906.3
1986-03-10 4220 4220 4210 4220 10000 2906.3
1986-03-11 4120 4120 4120 4120 12000 2837.5
1986-03-12 4200 4200 4100 4120 13000 2837.5
1986-03-13 4120 4120 4120 4120 3000 2837.5
1986-03-14 3970 3970 3970 3970 14000 2734.2
1986-03-15 3950 3950 3950 3950 1000 2720.4
1986-03-17 3790 3900 3790 3850 14000 2651.5
1986-03-18 3870 3870 3700 3700 10000 2548.2
1986-03-19 3800 3800 3650 3660 20000 2520.7
1986-03-20 3670 3700 3670 3690 7000 2541.3
1986-03-22 3800 3840 3800 3830 14000 2637.7
1986-03-24 3830 3830 3800 3810 47000 2624
1986-03-25 3830 3850 3800 3850 29000 2651.5
1986-03-26 3860 3930 3850 3880 51000 2672.2
1986-03-27 3840 3950 3800 3950 87000 2720.4
1986-03-28 3960 4020 3960 4020 59000 2768.6
1986-03-29 4040 4100 4040 4100 7000 2823.7
1986-03-31 4100 4100 3950 3950 12000 2720.4
1986-04-01 4000 4000 4000 4000 4000 2754.8
1986-04-02 3900 4200 3900 4200 31000 2892.6
1986-04-03 4100 4100 4100 4100 21000 2823.7
1986-04-04 4230 4230 4100 4100 17000 2823.7
1986-04-05 4390 4440 4390 4400 53000 3030.3
1986-04-07 4400 4480 4350 4350 23000 2995.9
1986-04-08 4400 4500 4400 4500 29000 3099.2
1986-04-09 4460 4500 4430 4430 28000 3051
1986-04-10 4460 4500 4400 4400 23000 3030.3
1986-04-11 4400 4450 4350 4360 28000 3002.8
1986-04-14 4410 4500 4400 4500 8000 3099.2
1986-04-15 4450 4450 4400 4400 3000 3030.3
1986-04-16 4410 4490 4400 4490 28000 3092.3
1986-04-17 4490 4540 4480 4540 34000 3126.7
1986-04-18 4580 4690 4550 4690 54000 3230
1986-04-19 4690 4690 4570 4570 23000 3147.4
1986-04-21 4610 4650 4600 4650 11000 3202.5
1986-04-22 4580 4600 4580 4600 13000 3168
1986-04-23 4580 4580 4500 4500 12000 3099.2
1986-04-24 4450 4450 4450 4450 6000 3064.7
1986-04-25 4510 4540 4500 4540 15000 3126.7
1986-04-26 4500 4500 4380 4500 19000 3099.2
1986-04-28 4500 4540 4500 4500 41000 3099.2
1986-04-30 4540 5000 4540 5000 93000 3443.5
1986-05-01 4890 4950 4850 4850 58000 3340.2
1986-05-02 4700 4800 4690 4800 45000 3305.8
1986-05-06 4850 4900 4760 4800 33000 3305.8
1986-05-07 4850 4900 4800 4850 35000 3340.2
1986-05-08 4800 4800 4760 4800 12000 3305.8
1986-05-09 4800 4900 4800 4850 23000 3340.2
1986-05-12 4840 4840 4700 4700 10000 3236.9
1986-05-13 4750 4780 4710 4740 46000 3264.5
1986-05-14 4750 4750 4740 4750 59000 3271.4
1986-05-15 4740 4740 4710 4710 8000 3243.8
1986-05-16 4710 4710 4690 4700 26000 3236.9
1986-05-17 4700 4700 4650 4650 10000 3202.5
1986-05-19 4800 4900 4800 4900 19000 3374.7
1986-05-20 4890 4900 4800 4850 18000 3340.2
1986-05-21 4850 4850 4850 4850 5000 3340.2
1986-05-23 4800 4800 4740 4800 9000 3305.8
1986-05-24 4790 4790 4790 4790 6000 3298.9
1986-05-26 4740 4850 4740 4850 30000 3340.2
1986-05-27 4850 4850 4800 4800 7000 3305.8
1986-05-28 4600 4650 4600 4650 13000 3202.5
1986-05-29 4660 4700 4660 4700 26000 3236.9
1986-05-30 4680 4680 4550 4650 37000 3202.5
1986-05-31 4700 4800 4650 4800 17000 3305.8
1986-06-02 4800 4800 4660 4660 31000 3209.4
1986-06-03 4700 4700 4650 4650 7000 3202.5
1986-06-04 4700 4700 4650 4700 12000 3236.9
1986-06-05 4700 4700 4700 4700 2000 3236.9
1986-06-06 4750 4750 4610 4740 36000 3264.5
1986-06-07 4750 4750 4750 4750 2000 3271.4
1986-06-09 4750 4750 4750 4750 6000 3271.4
1986-06-10 4710 4750 4700 4750 17000 3271.4
1986-06-11 4700 4750 4700 4750 21000 3271.4
1986-06-13 4700 4700 4700 4700 8000 3236.9
1986-06-18 4600 4600 4600 4600 14000 3168
1986-06-19 4500 4500 4500 4500 3000 3099.2
1986-06-20 4470 4480 4440 4480 39000 3085.4
1986-06-21 4470 4470 4450 4450 31000 3064.7
1986-06-23 4480 4480 4480 4480 1000 3085.4
1986-06-24 4440 4510 4440 4510 19000 3106.1
1986-06-25 4440 4480 4440 4450 5000 3064.7
1986-06-26 4450 4450 4430 4430 30000 3051
1986-06-27 4380 4400 4380 4400 6000 3030.3
1986-07-01 4400 4400 4250 4250 10000 2927
1986-07-02 4240 4250 4240 4240 6000 2920.1
1986-07-03 4140 4150 4140 4150 4000 2858.1
1986-07-04 4100 4100 4040 4040 7000 2782.4
1986-07-05 4040 4120 4040 4120 24000 2837.5
1986-07-07 4120 4150 4100 4100 12000 2823.7
1986-07-08 4050 4100 3980 4100 10000 2823.7
1986-07-09 4200 4200 4100 4100 39000 2823.7
1986-07-10 4150 4150 4100 4110 52000 2830.6
1986-07-11 4110 4130 4000 4100 21000 2823.7
1986-07-14 4100 4100 4080 4100 21000 2823.7
1986-07-15 4060 4060 3960 3960 24000 2727.3
1986-07-16 4000 4000 3950 3960 17000 2727.3
1986-07-17 3940 3940 3850 3850 5000 2651.5
1986-07-18 3700 3700 3700 3700 2000 2548.2
1986-07-19 3690 3690 3610 3610 5000 2486.2
1986-07-21 3660 3660 3530 3660 28000 2520.7
1986-07-22 3610 3610 3600 3610 11000 2486.2
1986-07-23 3610 3620 3540 3580 62000 2465.6
1986-07-24 3550 3580 3540 3580 30000 2465.6
1986-07-25 3600 3720 3600 3700 33000 2548.2
1986-07-28 3900 3940 3900 3940 9000 2713.5
1986-07-29 3870 3870 3840 3840 7000 2644.6
1986-07-31 3740 3770 3690 3770 18000 2596.4
1986-08-01 3740 3770 3740 3740 10000 2575.8
1986-08-02 3740 3740 3740 3740 2000 2575.8
1986-08-04 3740 3740 3740 3740 1000 2575.8
1986-08-05 3700 3700 3700 3700 3000 2548.2
1986-08-06 3700 3750 3700 3700 11000 2548.2
1986-08-07 3700 3700 3700 3700 22000 2548.2
1986-08-08 3710 3750 3700 3710 11000 2555.1
1986-08-12 3700 3700 3700 3700 10000 2548.2
1986-08-13 3740 3740 3650 3650 15000 2513.8
1986-08-15 3550 3550 3550 3550 7000 2444.9
1986-08-18 3550 3550 3500 3550 12000 2444.9
1986-08-19 3450 3450 3450 3450 2000 2376
1986-08-20 3450 3450 3450 3450 9000 2376
1986-08-21 3440 3440 3400 3400 4000 2341.6
1986-08-22 3350 3350 3350 3350 11000 2307.2
1986-08-26 3500 3500 3500 3500 18000 2410.5
1986-08-27 3500 3500 3400 3410 17000 2348.5
1986-08-29 3420 3420 3420 3420 1000 2355.4
1986-08-30 3410 3410 3410 3410 1000 2348.5
1986-09-04 3260 3260 3250 3250 14000 2238.3
1986-09-05 3260 3260 3250 3250 2000 2238.3
1986-09-06 3250 3250 3250 3250 1000 2238.3
1986-09-09 3250 3250 3250 3250 12000 2238.3
1986-09-10 3250 3300 3250 3250 11000 2238.3
1986-09-11 3250 3260 3170 3180 61000 2190.1
1986-09-12 3180 3180 3150 3150 54000 2169.4
1986-09-17 3150 3150 3150 3150 2000 2169.4
1986-09-18 3140 3140 3140 3140 2000 2162.5
1986-09-25 2950 2950 2860 2860 8000 1969.7
1986-09-26 2790 2800 2790 2800 12000 1928.4
1986-09-27 2700 2700 2640 2650 9000 1825.1
1986-09-29 2660 2690 2650 2680 6000 1845.7
1986-09-30 2650 2650 2650 2650 22000 1825.1
1986-10-01 2570 2600 2570 2600 7000 1790.6
1986-10-02 2590 2600 2570 2570 8000 1770
1986-10-03 2570 2600 2570 2600 6000 1790.6
1986-10-04 2600 2610 2600 2610 3000 1797.5
1986-10-06 2600 2600 2600 2600 8000 1790.6
1986-10-07 2600 2610 2570 2600 20000 1790.6
1986-10-08 2600 2600 2500 2500 11000 1721.8
1986-10-09 2520 2540 2500 2530 18000 1742.4
1986-10-13 2550 2550 2550 2550 1000 1756.2
1986-10-14 2530 2530 2500 2500 5000 1721.8
1986-10-15 2520 2600 2520 2600 10000 1790.6
1986-10-16 2600 2600 2600 2600 5000 1790.6
1986-10-17 2610 2650 2590 2590 17000 1783.8
1986-10-20 2610 2610 2510 2510 12000 1728.7
1986-10-21 2510 2510 2500 2500 22000 1721.8
1986-10-22 2510 2510 2510 2510 1000 1728.7
1986-10-23 2510 2510 2510 2510 2000 1728.7
1986-10-24 2800 2800 2790 2790 41000 1921.5
1986-10-25 2870 2940 2860 2860 20000 1969.7
1986-10-27 2900 2900 2870 2880 9000 1983.5
1986-10-28 2920 2950 2920 2950 14000 2031.7
1986-10-29 2920 2950 2890 2950 27000 2031.7
1986-10-30 2950 2950 2950 2950 6000 2031.7
1986-10-31 2970 2970 2970 2970 15000 2045.5
1986-11-01 2970 2970 2970 2970 2000 2045.5
1986-11-04 2960 2960 2900 2900 6000 1997.2
1986-11-05 2780 2800 2750 2750 18000 1893.9
1986-11-06 2670 2670 2670 2670 6000 1838.8
1986-11-07 2590 2590 2590 2590 3000 1783.8
1986-11-11 2610 2610 2610 2610 1000 1797.5
1986-11-12 2640 2640 2640 2640 3000 1818.2
1986-11-13 2610 2630 2610 2610 26000 1797.5
1986-11-14 2570 2580 2560 2560 14000 1763.1
1986-11-17 2550 2560 2550 2550 14000 1756.2
1986-11-18 2510 2550 2500 2550 12000 1756.2
1986-11-19 2520 2560 2500 2530 13000 1742.4
1986-11-20 2510 2530 2510 2510 13000 1728.7
1986-11-21 2520 2550 2520 2550 51000 1756.2
1986-11-22 2550 2550 2550 2550 10000 1756.2
1986-11-25 2620 2700 2620 2700 12000 1859.5
1986-11-26 2730 2730 2620 2620 69000 1804.4
1986-11-27 2620 2620 2600 2600 24000 1790.6
1986-11-28 2500 2510 2480 2480 27000 1708
1986-11-29 2500 2500 2500 2500 7000 1721.8
1986-12-01 2660 2660 2600 2600 14000 1790.6
1986-12-02 2600 2600 2590 2590 11000 1783.8
1986-12-03 2550 2600 2550 2600 11000 1790.6
1986-12-04 2600 2600 2600 2600 25000 1790.6
1986-12-05 2550 2550 2500 2500 23000 1721.8
1986-12-06 2500 2500 2470 2470 23000 1701.1
1986-12-08 2440 2460 2400 2400 31000 1652.9
1986-12-09 2370 2400 2310 2340 38000 1611.6
1986-12-10 2360 2400 2300 2370 40000 1632.2
1986-12-11 2370 2490 2350 2350 31000 1618.5
1986-12-12 2370 2380 2370 2380 5000 1639.1
1986-12-15 2400 2400 2390 2400 5000 1652.9
1986-12-16 2360 2400 2300 2400 21000 1652.9
1986-12-17 2300 2310 2300 2300 24000 1584
1986-12-18 2300 2310 2300 2310 26000 1590.9
1986-12-19 2310 2320 2250 2250 32000 1549.6
1986-12-22 2370 2370 2370 2370 8000 1632.2
1986-12-23 2370 2410 2370 2410 13000 1659.8
1986-12-24 2420 2500 2420 2450 10000 1687.3
1986-12-25 2490 2490 2450 2450 8000 1687.3
1986-12-26 2450 2500 2450 2500 5000 1721.8
1986-12-27 2500 2500 2450 2450 7000 1687.3


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。