個別株価データ

個別株価データ

東証2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
1984-01-04 995 995 970 970 19000 8818.2
1984-01-05 970 970 940 951 38000 8645.5
1984-01-06 951 962 950 959 105000 8718.2
1984-01-07 956 964 956 961 16000 8736.4
1984-01-09 966 1000 966 990 170000 9000
1984-01-10 990 990 975 985 99000 8954.6
1984-01-11 980 985 948 955 94000 8681.8
1984-01-12 950 960 930 950 45000 8636.4
1984-01-13 945 950 920 920 24000 8363.6
1984-01-17 925 925 920 925 20000 8409.1
1984-01-18 925 940 925 940 5000 8545.5
1984-01-19 935 940 930 935 19000 8500
1984-01-20 940 940 935 935 37000 8500
1984-01-21 941 941 940 940 28000 8545.5
1984-01-23 940 949 940 948 13000 8618.2
1984-01-24 940 940 920 920 19000 8363.6
1984-01-25 930 960 930 960 29000 8727.3
1984-01-26 945 945 936 938 20000 8527.3
1984-01-27 945 955 938 955 38000 8681.8
1984-01-28 950 955 940 940 26000 8545.5
1984-01-30 950 999 950 996 138000 9054.6
1984-01-31 980 994 975 989 140000 8990.9
1984-02-01 985 990 965 979 97000 8900
1984-02-02 979 979 965 970 35000 8818.2
1984-02-03 970 970 965 965 27000 8772.7
1984-02-04 965 980 960 980 38000 8909.1
1984-02-06 980 985 975 980 55000 8909.1
1984-02-07 980 985 975 980 86000 8909.1
1984-02-08 980 1030 980 1020 228000 9272.7
1984-02-09 1030 1060 990 990 283000 9000
1984-02-10 985 990 975 990 47000 9000
1984-02-13 995 1000 990 990 17000 9000
1984-02-14 985 985 980 980 37000 8909.1
1984-02-15 970 980 950 955 25000 8681.8
1984-02-16 959 970 957 960 12000 8727.3
1984-02-17 965 965 940 940 14000 8545.5
1984-02-18 935 941 935 941 10000 8554.6
1984-02-20 940 970 940 970 18000 8818.2
1984-02-21 950 960 948 948 58000 8618.2
1984-02-22 952 1010 952 1010 44000 9181.8
1984-02-23 1000 1000 975 975 60000 8863.6
1984-02-24 995 1000 995 1000 58000 9090.9
1984-02-25 990 990 985 990 5000 9000
1984-02-27 1000 1010 981 985 34000 8954.6
1984-02-28 991 1000 985 999 52000 9081.8
1984-02-29 995 995 980 989 19000 8990.9
1984-03-01 1000 1010 990 1010 129000 9181.8
1984-03-02 1020 1090 1000 1050 480000 9545.5
1984-03-03 1060 1070 1030 1050 122000 9545.5
1984-03-05 1040 1050 1010 1010 40000 9181.8
1984-03-06 1030 1070 1020 1050 107000 9545.5
1984-03-07 1040 1040 1010 1020 39000 9272.7
1984-03-08 1020 1020 990 1000 22000 9090.9
1984-03-09 1000 1000 990 991 20000 9009.1
1984-03-12 995 1020 987 1000 25000 9090.9
1984-03-13 1040 1050 1000 1000 25000 9090.9
1984-03-14 1020 1030 1010 1020 51000 9272.7
1984-03-15 1020 1050 1000 1050 61000 9545.5
1984-03-16 1040 1050 999 1010 56000 9181.8
1984-03-17 1000 1010 990 993 52000 9027.3
1984-03-19 1000 1040 998 1040 30000 9454.6
1984-03-21 1040 1050 1040 1040 32000 9454.6
1984-03-22 1000 1040 1000 1040 11000 9454.6
1984-03-23 1040 1040 1000 1040 24000 9454.6
1984-03-24 1040 1040 1000 1000 20000 9090.9
1984-03-26 1000 1010 1000 1010 13000 9181.8
1984-03-27 1010 1010 1000 1000 8000 9090.9
1984-03-28 1000 1020 998 998 46000 9072.7
1984-03-29 998 1000 990 998 80000 9072.7
1984-03-30 980 990 965 970 20000 8818.2
1984-03-31 970 970 950 950 7000 8636.4
1984-04-02 945 960 945 960 29000 8727.3
1984-04-03 960 965 960 962 5000 8745.5
1984-04-04 965 971 965 971 10000 8827.3
1984-04-05 970 977 970 971 48000 8827.3
1984-04-06 970 976 969 970 58000 8818.2
1984-04-07 1000 1000 995 999 17000 9081.8
1984-04-09 999 999 995 999 19000 9081.8
1984-04-10 998 1010 996 1000 42000 9090.9
1984-04-11 999 1000 999 1000 16000 9090.9
1984-04-12 1000 1000 1000 1000 8000 9090.9
1984-04-13 1000 1000 997 1000 43000 9090.9
1984-04-16 999 1010 999 1000 13000 9090.9
1984-04-17 1000 1010 1000 1010 15000 9181.8
1984-04-18 1020 1020 998 999 40000 9081.8
1984-04-19 999 1000 997 999 37000 9081.8
1984-04-20 1000 1000 997 997 44000 9063.6
1984-04-21 999 1000 999 1000 5000 9090.9
1984-04-23 1000 1000 1000 1000 7000 9090.9
1984-04-24 1000 1000 1000 1000 25000 9090.9
1984-04-25 999 1000 998 999 40000 9081.8
1984-04-26 999 1000 997 999 60000 9081.8
1984-04-27 999 1010 999 1000 34000 9090.9
1984-04-28 1000 1020 1000 1010 4000 9181.8
1984-05-02 1020 1020 1000 1000 8000 9090.9
1984-05-04 1010 1010 981 981 10000 8918.2
1984-05-07 990 1020 984 1020 24000 9272.7
1984-05-08 1000 1000 996 997 22000 9063.6
1984-05-09 998 1000 995 1000 16000 9090.9
1984-05-10 999 999 997 999 94000 9081.8
1984-05-11 998 1000 995 1000 59000 9090.9
1984-05-14 998 999 996 998 122000 9072.7
1984-05-15 995 999 975 975 210000 8863.6
1984-05-16 970 970 970 970 6000 8818.2
1984-05-17 940 940 935 935 6000 8500
1984-05-18 935 935 925 925 7000 8409.1
1984-05-19 920 920 920 920 2000 8363.6
1984-05-21 925 925 925 925 2000 8409.1
1984-05-22 920 920 900 900 15000 8181.8
1984-05-23 875 875 875 875 5000 7954.6
1984-05-24 890 890 890 890 1000 8090.9
1984-05-25 890 897 890 897 5000 8154.6
1984-05-26 900 900 900 900 1000 8181.8
1984-05-28 900 900 900 900 1000 8181.8
1984-05-29 900 900 875 875 5000 7954.6
1984-05-30 860 860 860 860 1000 7818.2
1984-05-31 851 851 850 850 2000 7727.3
1984-06-01 870 870 867 867 3000 7881.8
1984-06-02 870 915 870 915 9000 8318.2
1984-06-04 900 900 870 870 7000 7909.1
1984-06-05 870 890 870 890 3000 8090.9
1984-06-06 890 890 880 880 3000 8000
1984-06-07 880 880 880 880 2000 8000
1984-06-11 890 890 890 890 1000 8090.9
1984-06-12 880 880 880 880 1000 8000
1984-06-13 880 880 880 880 1000 8000
1984-06-14 880 880 880 880 1000 8000
1984-06-15 875 875 875 875 4000 7954.6
1984-06-18 830 830 806 806 3000 7327.3
1984-06-19 820 821 820 821 9000 7463.6
1984-06-20 815 825 815 825 11000 7500
1984-06-21 870 870 860 860 3000 7818.2
1984-06-22 855 860 855 860 5000 7818.2
1984-06-25 860 860 860 860 9000 7818.2
1984-06-26 860 879 860 860 13000 7818.2
1984-06-27 880 880 880 880 1000 8000
1984-06-28 881 881 881 881 3000 8009.1
1984-06-29 885 890 885 890 2000 8090.9
1984-06-30 900 900 890 900 5000 8181.8
1984-07-02 900 920 900 920 9000 8363.6
1984-07-03 915 920 895 910 28000 8272.7
1984-07-04 920 920 910 910 13000 8272.7
1984-07-05 925 925 910 910 14000 8272.7
1984-07-06 910 910 910 910 2000 8272.7
1984-07-10 905 910 900 900 16000 8181.8
1984-07-11 900 910 900 910 10000 8272.7
1984-07-12 910 920 905 905 20000 8227.3
1984-07-13 905 905 888 890 20000 8090.9
1984-07-16 900 945 900 945 31000 8590.9
1984-07-17 945 1030 945 1030 220000 9363.6
1984-07-18 1080 1130 1070 1090 809000 9909.1
1984-07-19 1100 1100 1040 1070 184000 9727.3
1984-07-20 1090 1090 985 990 106000 9000
1984-07-21 985 1050 985 1050 73000 9545.5
1984-07-23 1000 1040 990 1000 79000 9090.9
1984-07-24 1000 1040 980 1020 61000 9272.7
1984-07-25 1020 1020 1000 1000 37000 9090.9
1984-07-26 1020 1030 1000 1000 87000 9090.9
1984-07-27 1000 1020 1000 1010 372000 9181.8
1984-07-28 1020 1080 1020 1040 561000 9454.6
1984-07-30 1060 1080 1050 1050 266000 9545.5
1984-07-31 1070 1130 1060 1090 625000 9909.1
1984-08-01 1080 1100 1040 1060 478000 9636.4
1984-08-02 1080 1090 1060 1060 175000 9636.4
1984-08-03 1060 1080 1040 1060 138000 9636.4
1984-08-04 1080 1090 1040 1090 194000 9909.1
1984-08-06 1090 1090 1000 1010 77000 9181.8
1984-08-07 1040 1040 1010 1010 159000 9181.8
1984-08-08 1000 1030 1000 1010 42000 9181.8
1984-08-09 1010 1050 1010 1050 17000 9545.5
1984-08-10 1040 1060 1040 1040 93000 9454.6
1984-08-13 1050 1050 1010 1040 17000 9454.6
1984-08-14 1020 1040 1010 1010 66000 9181.8
1984-08-15 1010 1040 1000 1030 34000 9363.6
1984-08-16 1010 1010 1000 1000 81000 9090.9
1984-08-17 993 1020 993 1020 45000 9272.7
1984-08-18 1020 1030 1020 1030 8000 9363.6
1984-08-20 1030 1030 1020 1030 31000 9363.6
1984-08-21 1020 1020 1010 1010 221000 9181.8
1984-08-22 1030 1030 1010 1030 47000 9363.6
1984-08-23 1040 1040 1010 1040 63000 9454.6
1984-08-24 1010 1030 990 1030 49000 9363.6
1984-08-25 1030 1030 1000 1030 22000 9363.6
1984-08-27 1010 1010 1000 1010 7000 9181.8
1984-08-28 1010 1030 991 1030 29000 9363.6
1984-08-29 1000 1010 985 1000 90000 9090.9
1984-08-30 1010 1020 1000 1020 41000 9272.7
1984-08-31 1020 1020 1000 1020 16000 9272.7
1984-09-01 1020 1020 1000 1020 6000 9272.7
1984-09-03 1010 1050 1000 1020 33000 9272.7
1984-09-04 1030 1030 1010 1010 34000 9181.8
1984-09-05 1000 1020 995 1010 24000 9181.8
1984-09-06 975 990 975 990 101000 9000
1984-09-07 985 990 960 990 20000 9000
1984-09-10 990 1020 990 1010 102000 9181.8
1984-09-11 1010 1010 990 1000 20000 9090.9
1984-09-12 1000 1000 975 1000 44000 9090.9
1984-09-13 1000 1010 995 1010 27000 9181.8
1984-09-14 1030 1030 1020 1020 101000 9272.7
1984-09-17 1040 1040 1000 1020 55000 9272.7
1984-09-18 1030 1030 993 1000 32000 9090.9
1984-09-19 1000 1000 990 1000 20000 9090.9
1984-09-20 1000 1010 990 1000 12000 9090.9
1984-09-21 999 999 990 990 13000 9000
1984-09-22 985 998 985 998 15000 9072.7
1984-09-25 980 1000 980 980 125000 8909.1
1984-09-26 990 1020 989 1020 161000 9272.7
1984-09-27 995 1020 995 1020 62000 9272.7
1984-09-28 1020 1020 989 1010 44000 9181.8
1984-09-29 1000 1000 990 990 112000 9000
1984-10-01 995 1000 991 991 34000 9009.1
1984-10-02 992 1000 990 998 66000 9072.7
1984-10-03 990 1020 990 1020 138000 9272.7
1984-10-04 1020 1030 1010 1030 54000 9363.6
1984-10-05 1040 1050 1030 1050 78000 9545.5
1984-10-06 1050 1100 1050 1060 276000 9636.4
1984-10-08 1070 1070 1030 1030 59000 9363.6
1984-10-09 1030 1030 1010 1020 90000 9272.7
1984-10-11 1010 1020 999 1000 49000 9090.9
1984-10-12 1000 1000 990 991 31000 9009.1
1984-10-15 996 1020 995 1020 63000 9272.7
1984-10-16 1010 1010 985 985 35000 8954.6
1984-10-17 990 1010 985 1000 27000 9090.9
1984-10-18 998 1000 993 995 33000 9045.5
1984-10-19 990 995 990 990 55000 9000
1984-10-20 985 990 980 980 29000 8909.1
1984-10-22 995 1000 990 990 11000 9000
1984-10-23 995 1000 985 1000 46000 9090.9
1984-10-24 1020 1020 990 990 16000 9000
1984-10-25 990 990 980 980 6000 8909.1
1984-10-26 980 990 980 985 9000 8954.6
1984-10-27 985 1000 968 990 122000 9000
1984-10-29 1000 1000 985 995 62000 9045.5
1984-10-30 980 980 980 980 52000 8909.1
1984-10-31 981 990 980 982 29000 8927.3
1984-11-01 982 982 970 970 40000 8818.2
1984-11-02 971 972 960 972 59000 8836.4
1984-11-05 980 980 980 980 29000 8909.1
1984-11-06 980 980 970 970 36000 8818.2
1984-11-07 970 971 970 970 103000 8818.2
1984-11-08 978 980 970 970 44000 8818.2
1984-11-09 970 971 970 970 22000 8818.2
1984-11-12 975 985 970 980 103000 8909.1
1984-11-13 986 998 986 991 17000 9009.1
1984-11-14 992 1040 992 1030 178000 9363.6
1984-11-15 1030 1030 1010 1020 373000 9272.7
1984-11-16 1020 1030 1010 1020 181000 9272.7
1984-11-17 1020 1040 1020 1030 278000 9363.6
1984-11-19 1030 1050 1030 1040 690000 9454.6
1984-11-20 1050 1050 1040 1040 173000 9454.6
1984-11-21 1050 1050 1030 1040 253000 9454.6
1984-11-22 1040 1040 1030 1040 182000 9454.6
1984-11-24 1040 1040 1030 1040 149000 9454.6
1984-11-26 1040 1050 1030 1050 527000 9545.5
1984-11-27 960 960 960 960 2000 9600
1984-11-28 950 950 950 950 5000 9500
1984-11-29 950 960 950 950 7000 9500
1984-12-01 895 900 895 900 5000 9000
1984-12-04 950 950 948 948 6000 9480
1984-12-05 935 940 935 935 16000 9350
1984-12-06 935 935 935 935 10000 9350
1984-12-07 875 875 875 875 16000 8750
1984-12-10 845 845 845 845 7000 8450
1984-12-11 795 795 795 795 21000 7950
1984-12-12 790 815 790 800 21000 8000
1984-12-13 803 810 803 805 16000 8050
1984-12-14 810 811 810 810 41000 8100
1984-12-15 815 845 815 845 17000 8450
1984-12-17 850 850 830 830 41000 8300
1984-12-18 835 835 820 830 45000 8300
1984-12-19 820 821 800 800 35000 8000
1984-12-20 800 810 800 808 24000 8080
1984-12-21 808 808 800 800 30000 8000
1984-12-22 800 800 791 791 19000 7910
1984-12-24 786 810 786 805 71000 8050
1984-12-25 829 829 800 800 13000 8000
1984-12-26 795 800 795 795 73000 7950
1984-12-27 800 800 786 786 13000 7860
1984-12-28 786 786 786 786 7000 7860


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。