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 6860 6870 6800 6800 25000 1511.1
1985-01-05 6500 6500 6250 6250 28000 1388.9
1985-01-07 6000 6100 5860 5920 51000 1315.6
1985-01-08 5890 6300 5850 6300 38000 1400
1985-01-09 6290 6500 6290 6450 65000 1433.3
1985-01-10 6390 6540 6390 6540 56000 1453.3
1985-01-11 6440 6540 6430 6440 34000 1431.1
1985-01-14 6340 6400 6250 6250 12000 1388.9
1985-01-16 6250 6300 6250 6250 13000 1388.9
1985-01-17 6150 6260 6110 6110 22000 1357.8
1985-01-18 6300 6300 6140 6210 18000 1380
1985-01-19 6270 6420 6250 6420 31000 1426.7
1985-01-21 6520 7000 6490 6940 162000 1542.2
1985-01-22 7020 7070 6710 6720 143000 1493.3
1985-01-23 6770 6770 6610 6610 36000 1468.9
1985-01-24 6770 7000 6720 7000 65000 1555.6
1985-01-25 7200 7200 6850 7000 163000 1555.6
1985-01-26 6750 6850 6750 6850 20000 1522.2
1985-01-28 6950 6950 6750 6800 16000 1511.1
1985-01-29 7030 7030 6880 6890 193000 1531.1
1985-01-30 7030 7200 6950 7200 262000 1600
1985-01-31 7400 7440 7310 7400 387001 1644.4
1985-02-01 7390 7500 7330 7450 347000 1655.6
1985-02-02 7450 7450 7360 7440 141000 1653.3
1985-02-04 7400 7400 7300 7370 108000 1637.8
1985-02-05 7290 7400 7200 7350 70000 1633.3
1985-02-06 7250 7290 7180 7250 44000 1611.1
1985-02-07 7150 7300 7150 7250 53000 1611.1
1985-02-08 7150 7150 6800 6800 62000 1511.1
1985-02-12 6870 6870 6700 6840 37000 1520
1985-02-13 7040 7040 6900 7030 23000 1562.2
1985-02-14 7040 7250 7040 7250 115000 1611.1
1985-02-15 7220 7300 7190 7250 240000 1611.1
1985-02-16 7150 7200 7100 7200 16000 1600
1985-02-18 7200 7280 7190 7250 40000 1611.1
1985-02-19 7280 7280 7150 7160 51000 1591.1
1985-02-20 7190 7200 7150 7150 25000 1588.9
1985-02-21 7150 7250 7000 7250 74000 1611.1
1985-02-22 7270 7400 7250 7260 210000 1613.3
1985-02-23 7270 7380 7270 7380 51000 1640
1985-02-25 7380 7690 7380 7650 311000 1700
1985-02-26 7790 7880 7700 7710 529001 1713.3
1985-02-27 7840 7840 7700 7710 120000 1713.3
1985-02-28 7710 7710 7500 7550 88000 1677.8
1985-03-01 7500 7550 7350 7350 78000 1633.3
1985-03-02 7390 7410 7370 7370 21000 1637.8
1985-03-04 7370 7400 7240 7400 23000 1644.4
1985-03-05 7360 7360 7240 7240 7000 1608.9
1985-03-06 7190 7190 7010 7050 35000 1566.7
1985-03-07 7040 7150 7010 7060 41000 1568.9
1985-03-08 7160 7160 7060 7060 24000 1568.9
1985-03-11 7040 7070 6950 7000 33000 1555.6
1985-03-12 6990 7000 6900 6990 18000 1553.3
1985-03-13 6950 7000 6900 7000 27000 1555.6
1985-03-14 7090 7090 6910 7000 23000 1555.6
1985-03-15 7050 7050 6800 6900 29000 1533.3
1985-03-16 6700 6900 6700 6900 22000 1533.3
1985-03-18 6800 6890 6700 6850 21000 1522.2
1985-03-19 6750 6800 6600 6790 28000 1508.9
1985-03-20 6770 6780 6600 6700 26000 1488.9
1985-03-22 6610 6610 6450 6450 30000 1433.3
1985-03-23 6460 6500 6400 6450 143000 1433.3
1985-03-25 6300 6350 6200 6270 55000 1393.3
1985-03-26 6170 6270 6000 6060 72000 1346.7
1985-03-27 5080 5080 5080 5080 14000 1411.1
1985-03-28 4990 5220 4990 5220 15000 1450
1985-03-29 5200 5200 5000 5060 15000 1405.6
1985-03-30 4990 5000 4990 4990 10000 1386.1
1985-04-01 4940 4940 4940 4940 1000 1372.2
1985-04-03 4850 4860 4850 4850 22000 1347.2
1985-04-04 4850 4850 4850 4850 1000 1347.2
1985-04-05 4850 4850 4850 4850 4000 1347.2
1985-04-06 4850 4850 4850 4850 1000 1347.2
1985-04-08 4750 4750 4740 4740 4000 1316.7
1985-04-09 4590 4590 4590 4590 7000 1275
1985-04-11 4400 4400 4400 4400 17000 1222.2
1985-04-12 4390 4390 4270 4270 13000 1186.1
1985-04-15 4220 4270 4220 4270 21000 1186.1
1985-04-16 4280 4280 4270 4270 7000 1186.1
1985-04-17 4270 4350 4270 4350 6000 1208.3
1985-04-18 4400 4400 4400 4400 6000 1222.2
1985-04-19 4450 4460 4400 4400 6000 1222.2
1985-04-20 4440 4450 4410 4450 4000 1236.1
1985-04-22 4500 4620 4500 4600 12000 1277.8
1985-04-23 4600 4600 4580 4580 6000 1272.2
1985-04-24 4560 4560 4540 4540 5000 1261.1
1985-04-25 4540 4650 4540 4600 8000 1277.8
1985-04-26 4650 4710 4650 4700 23000 1305.6
1985-04-27 4700 4810 4700 4800 7000 1333.3
1985-04-30 4850 4990 4850 4990 15000 1386.1
1985-05-01 5000 5300 5000 5260 30000 1461.1
1985-05-02 5250 5250 5200 5200 20000 1444.4
1985-05-04 5100 5100 5100 5100 4000 1416.7
1985-05-07 4800 4840 4790 4840 17000 1344.4
1985-05-08 4700 4700 4700 4700 3000 1305.6
1985-05-09 4700 4700 4680 4680 4000 1300
1985-05-10 4680 4680 4610 4610 12000 1280.6
1985-05-13 4510 4610 4510 4610 9000 1280.6
1985-05-14 4560 4600 4550 4600 12000 1277.8
1985-05-17 4300 4400 4250 4400 13000 1222.2
1985-05-18 4250 4250 4250 4250 2000 1180.6
1985-05-20 4250 4250 4250 4250 1000 1180.6
1985-05-21 4280 4280 4270 4270 3000 1186.1
1985-05-22 4270 4300 4250 4250 7000 1180.6
1985-05-23 4260 4260 4200 4200 12000 1166.7
1985-05-24 4190 4190 4150 4180 6000 1161.1
1985-05-25 4180 4180 4180 4180 6000 1161.1
1985-05-27 4180 4190 4180 4190 3000 1163.9
1985-05-28 4180 4190 4180 4180 8000 1161.1
1985-05-29 4000 4000 4000 4000 70000 1111.1
1985-05-30 4000 4010 3990 4000 44000 1111.1
1985-05-31 4000 4020 4000 4010 65000 1113.9
1985-06-01 4020 4020 4010 4010 3000 1113.9
1985-06-03 4000 4000 3950 3950 32000 1097.2
1985-06-04 3800 3800 3800 3800 12000 1055.6
1985-06-05 3800 3800 3750 3750 19000 1041.7
1985-06-06 3790 3950 3790 3950 6000 1097.2
1985-06-07 3900 4070 3900 4000 31000 1111.1
1985-06-10 3990 4000 3990 3990 12000 1108.3
1985-06-11 4000 4000 3980 3990 13000 1108.3
1985-06-12 4000 4000 3900 3900 19000 1083.3
1985-06-13 3850 3850 3850 3850 23000 1069.4
1985-06-14 3800 3800 3750 3750 27000 1041.7
1985-06-18 3500 3500 3450 3450 8000 958.3
1985-06-19 3450 3500 3440 3440 31000 955.6
1985-06-20 3400 3400 3290 3300 13000 916.7
1985-06-21 3290 3290 3290 3290 2000 913.9
1985-06-22 3100 3120 3100 3110 15000 863.9
1985-06-24 3000 3000 3000 3000 3000 833.3
1985-06-25 3000 3000 2920 3000 41000 833.3
1985-06-26 3000 3000 3000 3000 25000 833.3
1985-06-27 3010 3050 3000 3050 29000 847.2
1985-06-28 3050 3100 3050 3100 17000 861.1
1985-06-29 3110 3130 3000 3000 51000 833.3
1985-07-01 3100 3100 3100 3100 6000 861.1
1985-07-03 3100 3100 3100 3100 2000 861.1
1985-07-04 3100 3100 3100 3100 5000 861.1
1985-07-05 3080 3080 3030 3030 29000 841.7
1985-07-06 3010 3010 2950 2980 18000 827.8
1985-07-08 2950 2950 2890 2920 11000 811.1
1985-07-09 2880 2880 2850 2850 6000 791.7
1985-07-10 2850 3000 2850 3000 99000 833.3
1985-07-11 3000 3000 2990 2990 19000 830.6
1985-07-12 2980 2980 2900 2900 11000 805.6
1985-07-15 2890 2930 2820 2820 18000 783.3
1985-07-16 2790 2790 2780 2790 4000 775
1985-07-17 2780 2910 2780 2900 19000 805.6
1985-07-18 2850 2900 2840 2840 27000 788.9
1985-07-19 2860 2860 2700 2700 27000 750
1985-07-20 2660 2660 2660 2660 5000 738.9
1985-07-22 2500 2500 2500 2500 13000 694.4
1985-07-23 2490 2490 2380 2380 8000 661.1
1985-07-25 2200 2200 2100 2110 37000 586.1
1985-07-26 2000 2100 2000 2100 17000 583.3
1985-07-27 2050 2050 2050 2050 5000 569.4
1985-07-29 2050 2100 2040 2040 14000 566.7
1985-07-30 1990 2000 1990 2000 7000 555.6
1985-07-31 1990 2000 1990 2000 17000 555.6
1985-08-01 1990 2080 1990 2080 27000 577.8
1985-08-02 2150 2160 2080 2090 14000 580.6
1985-08-03 2090 2100 2060 2080 13000 577.8
1985-08-05 2060 2060 2040 2040 15000 566.7
1985-08-06 2100 2140 2100 2140 10000 594.4
1985-08-07 2140 2530 2140 2530 112000 702.8
1985-08-08 2750 2750 2680 2740 25000 761.1
1985-08-09 2720 2720 2690 2690 11000 747.2
1985-08-12 2650 2680 2600 2600 12000 722.2
1985-08-13 2600 2600 2600 2600 1000 722.2
1985-08-15 2600 2610 2600 2600 5000 722.2
1985-08-16 2450 2470 2450 2450 40000 680.6
1985-08-17 2450 2450 2400 2400 6000 666.7
1985-08-19 2400 2400 2350 2370 25000 658.3
1985-08-20 2350 2350 2250 2250 27000 625
1985-08-21 2260 2260 2200 2200 7000 611.1
1985-08-22 2200 2230 2200 2230 9000 619.4
1985-08-23 2230 2230 2200 2200 35000 611.1
1985-08-26 2210 2210 2200 2200 15000 611.1
1985-08-27 2200 2210 2200 2200 17000 611.1
1985-08-28 2210 2230 2210 2210 12000 613.9
1985-08-29 2190 2190 2160 2160 7000 600
1985-08-31 1900 1940 1900 1920 16000 533.3
1985-09-02 1920 1940 1920 1920 19000 533.3
1985-09-03 1930 1930 1910 1910 39000 530.6
1985-09-04 1900 1920 1900 1910 35000 530.6
1985-09-05 1900 1900 1850 1850 25000 513.9
1985-09-06 1820 1820 1810 1810 27000 502.8
1985-09-07 1830 1830 1830 1830 1000 508.3
1985-09-09 1870 1950 1870 1950 14000 541.7
1985-09-10 1970 2150 1970 2150 52000 597.2
1985-09-11 2150 2270 2130 2270 53000 630.6
1985-09-12 2440 2500 2400 2400 65000 666.7
1985-09-13 2380 2390 2280 2280 27000 633.3
1985-09-17 2320 2320 2280 2280 9000 633.3
1985-09-19 2120 2140 2120 2130 16000 591.7
1985-09-20 2130 2130 2100 2120 7000 588.9
1985-09-21 2120 2120 2050 2050 5000 569.4
1985-09-24 2050 2060 2050 2050 11000 569.4
1985-09-25 2060 2060 1980 1980 7000 550
1985-09-27 1920 1920 1800 1840 29000 511.1
1985-09-28 1800 1800 1800 1800 13000 500
1985-09-30 1790 1800 1790 1800 20000 500
1985-10-01 1830 1920 1830 1910 40000 530.6
1985-10-02 1950 1950 1930 1930 14000 536.1
1985-10-03 1900 1900 1850 1850 23000 513.9
1985-10-04 1810 1830 1720 1720 30000 477.8
1985-10-05 1740 1820 1740 1800 32000 500
1985-10-07 1790 1850 1790 1850 24000 513.9
1985-10-08 1840 1840 1830 1830 12000 508.3
1985-10-09 1820 1930 1820 1870 16000 519.4
1985-10-11 1870 1950 1870 1930 56000 536.1
1985-10-14 1930 2000 1930 2000 52000 555.6
1985-10-15 2010 2010 1950 1970 58000 547.2
1985-10-16 1950 2000 1950 2000 40000 555.6
1985-10-17 1990 2030 1950 1980 26000 550
1985-10-18 1980 2000 1950 2000 11000 555.6
1985-10-19 2000 2030 2000 2000 8000 555.6
1985-10-21 1970 2000 1970 2000 7000 555.6
1985-10-22 1980 1980 1950 1950 11000 541.7
1985-10-23 1960 1980 1940 1940 9000 538.9
1985-10-24 1940 1970 1940 1960 26000 544.4
1985-10-25 1990 2100 1990 2030 32000 563.9
1985-10-26 2010 2010 1970 2000 9000 555.6
1985-10-28 2030 2030 2030 2030 17000 563.9
1985-10-29 2050 2070 2000 2000 27000 555.6
1985-10-30 2040 2160 1980 2160 50000 600
1985-10-31 2200 2300 2200 2300 22000 638.9
1985-11-01 2280 2280 2140 2200 31000 611.1
1985-11-02 2170 2180 2110 2110 8000 586.1
1985-11-05 2150 2150 2100 2110 12000 586.1
1985-11-06 2150 2310 2150 2310 41000 641.7
1985-11-07 2310 2310 2200 2200 11000 611.1
1985-11-08 2140 2140 2100 2100 7000 583.3
1985-11-11 2110 2110 2050 2070 17000 575
1985-11-12 2030 2030 2010 2020 5000 561.1
1985-11-13 2030 2030 2030 2030 3000 563.9
1985-11-14 2020 2030 2000 2000 7000 555.6
1985-11-15 2020 2060 2020 2060 7000 572.2
1985-11-16 2060 2100 2060 2060 4000 572.2
1985-11-18 2100 2100 2060 2060 3000 572.2
1985-11-19 2070 2070 2050 2050 4000 569.4
1985-11-20 2050 2100 2050 2060 15000 572.2
1985-11-21 2180 2200 2160 2160 23000 600
1985-11-22 2250 2300 2230 2250 108000 625
1985-11-25 2400 2470 2400 2450 63000 680.6
1985-11-26 2460 2660 2440 2650 154000 736.1
1985-11-27 2860 2970 2850 2950 296000 819.4
1985-11-28 2870 2880 2780 2800 53000 777.8
1985-11-29 2810 2890 2710 2890 48000 802.8
1985-11-30 2930 2930 2900 2900 20000 805.6
1985-12-02 2790 2790 2750 2750 13000 763.9
1985-12-03 2750 2750 2610 2610 18000 725
1985-12-04 2650 2660 2620 2660 7000 738.9
1985-12-05 2700 2790 2700 2790 18000 775
1985-12-06 2850 2900 2800 2900 54000 805.6
1985-12-07 2860 2860 2860 2860 4000 794.4
1985-12-09 2820 2820 2700 2780 14000 772.2
1985-12-10 2780 2780 2670 2690 23000 747.2
1985-12-11 2720 2750 2680 2750 22000 763.9
1985-12-12 2800 2800 2720 2730 51000 758.3
1985-12-13 2810 2950 2800 2910 87000 808.3
1985-12-16 2910 2910 2850 2850 11000 791.7
1985-12-17 2850 2850 2800 2850 33000 791.7
1985-12-18 2850 2850 2830 2850 6000 791.7
1985-12-19 2850 2850 2710 2710 13000 752.8
1985-12-20 2760 2760 2670 2720 9000 755.6
1985-12-21 2700 2700 2610 2610 4000 725
1985-12-23 2690 2690 2610 2610 9000 725
1985-12-24 2610 2610 2550 2550 9000 708.3
1985-12-25 2600 2610 2600 2600 6000 722.2
1985-12-26 2600 2710 2600 2630 15000 730.6
1985-12-27 2670 2750 2550 2750 24000 763.9
1985-12-28 2710 2710 2710 2710 5000 752.8


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。