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
1986-01-13 2550 2550 2530 2530 12000 702.8
1986-01-14 2450 2460 2450 2460 10000 683.3
1986-01-16 2460 2570 2460 2530 16000 702.8
1986-01-17 2550 2560 2500 2550 29000 708.3
1986-01-18 2550 2610 2550 2570 29000 713.9
1986-01-20 2600 2730 2550 2730 52000 758.3
1986-01-21 2700 2740 2680 2700 37000 750
1986-01-22 2760 3010 2760 2980 308000 827.8
1986-01-23 2940 3200 2900 3060 189000 850
1986-01-24 3100 3120 3000 3040 133000 844.4
1986-01-25 3090 3100 3050 3100 78000 861.1
1986-01-27 3100 3140 3050 3090 49000 858.3
1986-01-28 3080 3190 3080 3190 119000 886.1
1986-01-29 3160 3160 3050 3100 81000 861.1
1986-01-30 3080 3080 3000 3070 16000 852.8
1986-01-31 3020 3050 2990 2990 17000 830.6
1986-02-01 2950 2950 2950 2950 9000 819.4
1986-02-03 2990 3000 2950 2980 113000 827.8
1986-02-04 2990 2990 2950 2950 4000 819.4
1986-02-05 2940 2950 2940 2940 4000 816.7
1986-02-06 2950 2950 2900 2900 3000 805.6
1986-02-07 2860 2860 2860 2860 5000 794.4
1986-02-10 2860 2900 2850 2900 15000 805.6
1986-02-12 2850 2850 2820 2820 4000 783.3
1986-02-13 2800 2800 2750 2750 7000 763.9
1986-02-14 2600 2620 2550 2550 12000 708.3
1986-02-15 2510 2600 2510 2550 12000 708.3
1986-02-17 2580 2580 2520 2520 9000 700
1986-02-18 2560 2570 2490 2530 23000 702.8
1986-02-19 2500 2510 2450 2490 20000 691.7
1986-02-20 2400 2400 2400 2400 14000 666.7
1986-02-21 2360 2370 2360 2370 8000 658.3
1986-02-24 2670 2670 2650 2670 40000 741.7
1986-02-25 2650 2650 2600 2630 11000 730.6
1986-02-26 2630 2630 2600 2600 16000 722.2
1986-02-27 2600 2620 2600 2600 9000 722.2
1986-02-28 2590 2600 2550 2580 18000 716.7
1986-03-03 2570 2590 2570 2590 10000 719.4
1986-03-04 2630 2630 2540 2540 23000 705.6
1986-03-05 2530 2530 2480 2480 26000 688.9
1986-03-06 2490 2550 2450 2500 40000 694.4
1986-03-07 2540 2540 2450 2450 26000 680.6
1986-03-10 2490 2490 2410 2410 16000 669.4
1986-03-11 2400 2400 2290 2290 60000 636.1
1986-03-12 2380 2380 2230 2230 35000 619.4
1986-03-13 2230 2320 2230 2320 43000 644.4
1986-03-14 2280 2300 2250 2270 40000 630.6
1986-03-15 2260 2260 2150 2150 19000 597.2
1986-03-17 2150 2150 2080 2080 42000 577.8
1986-03-18 2110 2110 2080 2080 20000 577.8
1986-03-19 2100 2140 2060 2060 15000 572.2
1986-03-20 2100 2220 2100 2220 23000 616.7
1986-03-22 2220 2230 2220 2230 2000 619.4
1986-03-24 2210 2210 2130 2130 23000 591.7
1986-03-25 2170 2190 2170 2190 10000 608.3
1986-03-26 2190 2260 2100 2100 18000 583.3
1986-03-27 2180 2220 2180 2200 20000 611.1
1986-03-28 2300 2430 2300 2430 46000 675
1986-03-29 2490 2500 2490 2490 18000 691.7
1986-03-31 2500 2560 2490 2520 19000 700
1986-04-01 2500 2580 2500 2510 34000 697.2
1986-04-02 2490 2550 2480 2550 26000 708.3
1986-04-03 2670 2760 2650 2760 36000 766.7
1986-04-04 2800 3050 2800 3000 136000 833.3
1986-04-05 2900 2950 2900 2900 29000 805.6
1986-04-07 2890 2900 2790 2790 21000 775
1986-04-08 2800 2950 2800 2950 525001 819.4
1986-04-09 3080 3280 3050 3280 359001 911.1
1986-04-10 3280 3280 3130 3200 129000 888.9
1986-04-11 3210 3250 3200 3250 100000 902.8
1986-04-14 3140 3150 3090 3100 17000 861.1
1986-04-15 3080 3200 3000 3200 25000 888.9
1986-04-16 3250 3410 3250 3300 317000 916.7
1986-04-17 3290 3290 3100 3110 42000 863.9
1986-04-18 3100 3250 3080 3250 82000 902.8
1986-04-19 3200 3280 3150 3280 9000 911.1
1986-04-21 3200 3200 3150 3150 4000 875
1986-04-22 3200 3200 3150 3200 37000 888.9
1986-04-23 3200 3200 3100 3100 21000 861.1
1986-04-24 3000 3100 3000 3100 13000 861.1
1986-04-25 3000 3100 2950 3100 16000 861.1
1986-04-26 3000 3230 3000 3150 38000 875
1986-04-28 3250 3280 3240 3280 17000 911.1
1986-04-30 3240 3500 3240 3480 80000 966.7
1986-05-01 3450 3450 3260 3400 87000 944.4
1986-05-02 3390 3500 3310 3500 203000 972.2
1986-05-06 3440 3440 3350 3350 11000 930.6
1986-05-07 3300 3400 3270 3300 18000 916.7
1986-05-08 3300 3300 3100 3100 19000 861.1
1986-05-09 3250 3250 3250 3250 10000 902.8
1986-05-12 3230 3230 3000 3000 10000 833.3
1986-05-13 3050 3050 3050 3050 2000 847.2
1986-05-14 3150 3230 3150 3230 15000 897.2
1986-05-15 3220 3300 3160 3300 20000 916.7
1986-05-16 3200 3200 3150 3150 15000 875
1986-05-17 3200 3310 3200 3300 27000 916.7
1986-05-19 3390 3390 3310 3310 21000 919.4
1986-05-21 3290 3290 3250 3250 10000 902.8
1986-05-23 3150 3150 3060 3060 9000 850
1986-05-24 3110 3110 3100 3100 4000 861.1
1986-05-26 3100 3100 3100 3100 3000 861.1
1986-05-27 3100 3100 3080 3080 8000 855.6
1986-05-28 3050 3080 3050 3080 14000 855.6
1986-05-29 3100 3100 3000 3100 48000 861.1
1986-05-30 3090 3090 3080 3090 3000 858.3
1986-05-31 3190 3270 3190 3270 22000 908.3
1986-06-02 3290 3290 3290 3290 2000 913.9
1986-06-03 3260 3260 3100 3100 8000 861.1
1986-06-04 3100 3100 3050 3050 5000 847.2
1986-06-05 3100 3100 3000 3100 23000 861.1
1986-06-06 3000 3000 3000 3000 2000 833.3
1986-06-07 3000 3010 3000 3010 3000 836.1
1986-06-09 3000 3000 2920 2920 8000 811.1
1986-06-10 2890 2970 2850 2900 16000 805.6
1986-06-11 2890 2890 2780 2780 16000 772.2
1986-06-12 2800 2850 2780 2800 60000 777.8
1986-06-13 2800 2800 2750 2780 34000 772.2
1986-06-16 2780 2790 2750 2790 16000 775
1986-06-17 2750 2800 2700 2760 16000 766.7
1986-06-18 2800 2870 2800 2870 17000 797.2
1986-06-19 2850 3000 2850 3000 38000 833.3
1986-06-20 3050 3150 2970 3150 32000 875
1986-06-21 3140 3140 3080 3080 4000 855.6
1986-06-23 3100 3100 3000 3000 28000 833.3
1986-06-25 3000 3150 2970 3150 225000 875
1986-06-26 3090 3150 3080 3150 8000 875
1986-06-27 3090 3090 3040 3040 11000 844.4
1986-06-28 3040 3040 3040 3040 5000 844.4
1986-06-30 3100 3190 3100 3180 20000 883.3
1986-07-01 3130 3130 3130 3130 3000 869.4
1986-07-03 2940 2980 2940 2980 9000 827.8
1986-07-04 2910 2910 2860 2860 11000 794.4
1986-07-05 2790 2790 2790 2790 4000 775
1986-07-07 2800 2800 2750 2750 4000 763.9
1986-07-08 2760 2760 2750 2750 10000 763.9
1986-07-09 2760 2760 2650 2700 14000 750
1986-07-10 2660 2700 2660 2700 156000 750
1986-07-11 2690 2700 2650 2680 156000 744.4
1986-07-14 2670 2670 2640 2650 5000 736.1
1986-07-15 2630 2640 2600 2640 4000 733.3
1986-07-16 2600 2600 2500 2600 12000 722.2
1986-07-17 2600 2610 2600 2600 7000 722.2
1986-07-18 2570 2600 2500 2500 24000 694.4
1986-07-19 2490 2490 2460 2480 5000 688.9
1986-07-21 2480 2480 2480 2480 1000 688.9
1986-07-22 2450 2520 2450 2520 9000 700
1986-07-23 2520 2600 2480 2600 12000 722.2
1986-07-24 2600 2640 2590 2640 31000 733.3
1986-07-25 2550 2580 2510 2580 29000 716.7
1986-07-26 2580 2650 2580 2650 31000 736.1
1986-07-28 2710 2920 2710 2850 16000 791.7
1986-07-29 2840 2850 2830 2840 8000 788.9
1986-07-30 2790 2790 2710 2750 15000 763.9
1986-07-31 2590 2590 2590 2590 2000 719.4
1986-08-01 2590 2590 2590 2590 6000 719.4
1986-08-02 2620 2620 2600 2600 4000 722.2
1986-08-05 2600 2600 2600 2600 3000 722.2
1986-08-06 2600 2600 2500 2500 19000 694.4
1986-08-07 2530 2560 2530 2560 7000 711.1
1986-08-08 2560 2600 2530 2530 23000 702.8
1986-08-11 2570 2570 2530 2530 7000 702.8
1986-08-12 2540 2570 2530 2570 7000 713.9
1986-08-14 2530 2530 2500 2500 15000 694.4
1986-08-15 2480 2480 2450 2450 8000 680.6
1986-08-19 2430 2430 2410 2410 14000 669.4
1986-08-22 2290 2310 2290 2300 36000 638.9
1986-08-25 2300 2330 2270 2330 16000 647.2
1986-08-26 2300 2300 2200 2200 30000 611.1
1986-08-27 2160 2160 2100 2150 46000 597.2
1986-08-28 2150 2160 2150 2150 30000 597.2
1986-08-29 2160 2220 2160 2160 31000 600
1986-08-30 2150 2200 2100 2160 52000 600
1986-09-01 2200 2200 2100 2100 41000 583.3
1986-09-02 2080 2120 2000 2000 42000 555.6
1986-09-03 1960 2040 1960 2040 23000 566.7
1986-09-04 1980 2010 1980 2010 24000 558.3
1986-09-05 2020 2050 1980 2000 94000 555.6
1986-09-06 2000 2000 2000 2000 41000 555.6
1986-09-08 2000 2000 2000 2000 44000 555.6
1986-09-09 1980 2010 1970 2000 119000 555.6
1986-09-10 2060 2060 2040 2040 33000 566.7
1986-09-11 2080 2080 2000 2000 24000 555.6
1986-09-12 2000 2000 1900 1930 32000 536.1
1986-09-16 1960 1980 1960 1970 71000 547.2
1986-09-17 1970 2040 1970 2040 65000 566.7
1986-09-18 2150 2200 2150 2200 23000 611.1
1986-09-19 2280 2300 2250 2250 24000 625
1986-09-22 2280 2280 2200 2200 21000 611.1
1986-09-24 2200 2200 2080 2190 37000 608.3
1986-09-25 2200 2210 2180 2200 28000 611.1
1986-09-26 1910 2000 1900 1900 34000 633.3
1986-09-27 1880 1890 1850 1890 19000 630
1986-09-29 1890 1890 1890 1890 11000 630
1986-09-30 1800 1810 1800 1810 6000 603.3
1986-10-01 1800 1810 1800 1800 11000 600
1986-10-02 1780 1780 1740 1740 9000 580
1986-10-04 1740 1740 1740 1740 1000 580
1986-10-06 1770 1770 1740 1740 10000 580
1986-10-07 1800 1800 1800 1800 9000 600
1986-10-08 1800 1800 1800 1800 16000 600
1986-10-09 1800 1800 1780 1800 13000 600
1986-10-13 1800 1800 1750 1750 19000 583.3
1986-10-14 1750 1750 1720 1720 12000 573.3
1986-10-15 1750 1750 1720 1750 18000 583.3
1986-10-16 1700 1700 1650 1650 10000 550
1986-10-17 1670 1750 1670 1750 15000 583.3
1986-10-20 1750 1750 1700 1710 10000 570
1986-10-21 1670 1670 1670 1670 6000 556.7
1986-10-22 1700 1700 1670 1700 8000 566.7
1986-10-23 1700 1730 1700 1700 25000 566.7
1986-10-24 1760 1840 1750 1840 46000 613.3
1986-10-25 1920 1920 1900 1900 36000 633.3
1986-10-27 1920 2000 1920 1930 23000 643.3
1986-10-28 1930 1930 1930 1930 3000 643.3
1986-10-29 1900 1900 1870 1870 13000 623.3
1986-10-30 1860 1860 1800 1800 13000 600
1986-10-31 1800 1800 1770 1800 41000 600
1986-11-04 1910 1910 1900 1900 18000 633.3
1986-11-05 1900 1910 1900 1900 15000 633.3
1986-11-06 1900 1910 1900 1900 23000 633.3
1986-11-07 1880 1880 1870 1870 3000 623.3
1986-11-10 1840 1840 1800 1800 11000 600
1986-11-11 1790 1800 1760 1760 12000 586.7
1986-11-12 1770 1770 1770 1770 3000 590
1986-11-13 1760 1760 1750 1750 8000 583.3
1986-11-14 1730 1730 1730 1730 9000 576.7
1986-11-17 1700 1750 1700 1750 8000 583.3
1986-11-18 1750 1760 1740 1750 10000 583.3
1986-11-19 1710 1710 1710 1710 6000 570
1986-11-20 1720 1720 1710 1720 13000 573.3
1986-11-21 1710 1710 1710 1710 7000 570
1986-11-22 1740 1850 1740 1850 13000 616.7
1986-11-25 1820 1850 1820 1850 10000 616.7
1986-11-26 1820 1820 1740 1750 17000 583.3
1986-11-27 1740 1800 1740 1750 11000 583.3
1986-11-28 1750 1750 1750 1750 11000 583.3
1986-11-29 1750 1750 1730 1740 5000 580
1986-12-01 1740 1740 1730 1730 20000 576.7
1986-12-02 1730 1740 1730 1730 15000 576.7
1986-12-03 1730 1730 1730 1730 15000 576.7
1986-12-04 1760 1760 1710 1710 19000 570
1986-12-05 1710 1720 1680 1680 48000 560
1986-12-06 1680 1730 1640 1720 16000 573.3
1986-12-08 1680 1710 1650 1710 17000 570
1986-12-09 1700 1720 1700 1720 31000 573.3
1986-12-10 1780 1780 1720 1720 23000 573.3
1986-12-11 1720 1720 1710 1720 16000 573.3
1986-12-12 1710 1710 1680 1690 16000 563.3
1986-12-15 1700 1700 1660 1680 13000 560
1986-12-16 1680 1680 1680 1680 9000 560
1986-12-17 1680 1690 1650 1650 13000 550
1986-12-18 1610 1650 1610 1620 25000 540
1986-12-19 1620 1700 1620 1640 15000 546.7
1986-12-22 1620 1620 1560 1610 86000 536.7
1986-12-23 1610 1610 1610 1610 10000 536.7
1986-12-24 1610 1610 1590 1590 26000 530
1986-12-25 1600 1610 1600 1600 19000 533.3
1986-12-26 1610 1610 1580 1600 1093001 533.3
1986-12-27 1700 1700 1620 1620 18000 540


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。