個別株価データ

個別株価データ

東証1部(輸送用機器)
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
1983-01-04 239 239 238 238 13000 148.4
1983-01-05 245 249 245 248 28000 154.6
1983-01-06 245 248 245 248 22000 154.6
1983-01-07 246 247 244 247 42000 154
1983-01-08 245 247 245 245 27000 152.8
1983-01-10 245 246 245 246 17000 153.4
1983-01-11 245 245 245 245 26000 152.8
1983-01-12 243 243 243 243 22000 151.5
1983-01-13 243 243 243 243 10000 151.5
1983-01-14 238 243 238 243 22000 151.5
1983-01-17 243 243 243 243 18000 151.5
1983-01-18 240 243 240 243 7000 151.5
1983-01-19 241 245 241 245 36000 152.8
1983-01-20 245 245 245 245 25000 152.8
1983-01-21 241 243 241 243 23000 151.5
1983-01-22 241 241 241 241 7000 150.3
1983-01-24 241 243 241 243 4000 151.5
1983-01-25 241 243 241 241 16000 150.3
1983-01-26 241 245 241 243 16000 151.5
1983-01-28 243 243 241 243 17000 151.5
1983-01-29 242 244 242 242 11000 150.9
1983-01-31 245 245 242 242 14000 150.9
1983-02-01 242 242 241 241 20000 150.3
1983-02-02 241 245 241 245 25000 152.8
1983-02-03 242 245 242 243 7000 151.5
1983-02-04 241 241 241 241 8000 150.3
1983-02-05 240 244 240 244 8000 152.1
1983-02-07 245 245 242 242 11000 150.9
1983-02-08 242 242 242 242 16000 150.9
1983-02-09 242 242 242 242 14000 150.9
1983-02-10 242 242 241 242 6000 150.9
1983-02-12 242 242 242 242 6000 150.9
1983-02-14 241 241 241 241 15000 150.3
1983-02-15 241 243 241 243 12000 151.5
1983-02-16 242 242 242 242 5000 150.9
1983-02-17 241 242 241 242 10000 150.9
1983-02-18 244 244 243 243 6000 151.5
1983-02-21 242 242 242 242 8000 150.9
1983-02-22 242 242 241 241 7000 150.3
1983-02-23 241 242 241 242 17000 150.9
1983-02-24 241 242 241 242 12000 150.9
1983-02-25 241 242 241 242 8000 150.9
1983-02-26 241 242 241 242 5000 150.9
1983-03-01 242 242 242 242 6000 150.9
1983-03-02 243 243 243 243 3000 151.5
1983-03-03 241 241 241 241 11000 150.3
1983-03-04 241 242 241 242 4000 150.9
1983-03-05 242 242 242 242 1000 150.9
1983-03-07 242 242 241 241 32000 150.3
1983-03-08 240 243 240 243 6000 151.5
1983-03-09 244 245 244 244 173000 152.1
1983-03-10 243 243 243 243 11000 151.5
1983-03-11 242 243 240 243 6000 151.5
1983-03-12 243 243 243 243 3000 151.5
1983-03-14 242 242 242 242 4000 150.9
1983-03-15 242 243 241 241 111000 150.3
1983-03-16 241 243 241 243 43000 151.5
1983-03-17 245 245 242 242 4000 150.9
1983-03-18 242 242 242 242 7000 150.9
1983-03-22 246 246 240 242 13000 150.9
1983-03-23 242 242 241 241 89000 150.3
1983-03-24 242 243 242 243 39000 151.5
1983-03-25 244 246 243 243 24000 151.5
1983-03-26 245 245 245 245 7000 152.8
1983-03-28 225 225 220 220 8000 150.9
1983-03-30 223 223 220 220 5000 150.9
1983-03-31 221 221 220 220 6000 150.9
1983-04-02 221 221 221 221 1000 151.6
1983-04-04 223 223 223 223 1000 152.9
1983-04-05 223 223 220 220 11000 150.9
1983-04-06 220 220 220 220 12000 150.9
1983-04-07 220 220 220 220 2000 150.9
1983-04-08 220 220 220 220 12000 150.9
1983-04-12 221 221 220 220 6000 150.9
1983-04-13 220 220 220 220 5000 150.9
1983-04-14 220 221 220 221 11000 151.6
1983-04-15 220 220 220 220 33000 150.9
1983-04-18 222 222 220 220 6000 150.9
1983-04-19 220 220 220 220 5000 150.9
1983-04-20 220 220 220 220 68000 150.9
1983-04-21 220 221 219 220 11000 150.9
1983-04-22 215 222 215 221 20000 151.6
1983-04-23 220 220 220 220 12000 150.9
1983-04-25 220 221 220 221 51000 151.6
1983-04-26 222 222 220 220 15000 150.9
1983-04-27 223 223 223 223 5000 152.9
1983-04-28 230 230 230 230 7000 157.7
1983-05-02 223 224 223 224 11000 153.6
1983-05-04 225 225 225 225 6000 154.3
1983-05-06 225 225 220 225 15000 154.3
1983-05-07 224 245 224 245 12000 168
1983-05-09 245 246 240 240 27000 164.6
1983-05-10 230 230 226 226 16000 155
1983-05-11 230 238 226 238 7000 163.2
1983-05-12 230 249 230 247 186000 169.4
1983-05-13 244 244 235 243 24000 166.7
1983-05-14 241 243 240 240 20000 164.6
1983-05-16 235 240 235 240 6000 164.6
1983-05-17 236 237 235 235 17000 161.2
1983-05-18 231 231 231 231 11000 158.4
1983-05-19 231 233 231 232 5000 159.1
1983-05-20 229 229 229 229 8000 157.1
1983-05-23 220 222 220 222 7000 152.3
1983-05-24 227 230 224 224 4000 153.6
1983-05-25 226 226 226 226 3000 155
1983-05-26 231 232 231 232 9000 159.1
1983-05-27 238 238 238 238 1000 163.2
1983-05-28 232 238 232 238 6000 163.2
1983-05-30 238 238 235 235 7000 161.2
1983-05-31 230 230 224 224 11000 153.6
1983-06-01 225 225 225 225 8000 154.3
1983-06-02 225 226 224 226 16000 155
1983-06-03 226 235 226 235 4000 161.2
1983-06-04 230 235 227 227 9000 155.7
1983-06-06 230 230 230 230 2000 157.7
1983-06-08 230 231 230 231 11000 158.4
1983-06-09 231 234 230 230 16000 157.7
1983-06-10 230 237 230 237 18000 162.6
1983-06-13 238 238 230 232 9000 159.1
1983-06-14 232 232 230 230 9000 157.7
1983-06-15 232 233 232 233 3000 159.8
1983-06-16 232 239 232 232 17000 159.1
1983-06-17 233 233 232 232 7000 159.1
1983-06-20 232 239 232 234 4000 160.5
1983-06-21 233 234 232 232 24000 159.1
1983-06-22 232 232 230 230 19000 157.7
1983-06-23 232 232 230 230 15000 157.7
1983-06-24 231 231 231 231 3000 158.4
1983-06-25 232 232 231 231 4000 158.4
1983-06-27 235 235 232 232 9000 159.1
1983-06-28 232 235 231 235 19000 161.2
1983-06-29 235 235 230 230 13000 157.7
1983-06-30 234 234 230 230 5000 157.7
1983-07-01 230 230 230 230 10000 157.7
1983-07-02 235 238 232 232 5000 159.1
1983-07-04 235 235 235 235 2000 161.2
1983-07-05 235 235 232 232 3000 159.1
1983-07-07 232 232 231 231 9000 158.4
1983-07-09 231 231 231 231 4000 158.4
1983-07-11 230 232 230 232 5000 159.1
1983-07-12 233 233 232 232 6000 159.1
1983-07-13 234 235 231 231 7000 158.4
1983-07-14 231 231 231 231 4000 158.4
1983-07-15 232 232 232 232 6000 159.1
1983-07-18 235 240 235 236 26000 161.9
1983-07-19 238 255 238 255 83000 174.9
1983-07-20 253 253 245 250 59000 171.5
1983-07-21 248 250 241 250 28000 171.5
1983-07-22 249 255 245 254 45000 174.2
1983-07-23 249 250 246 250 15000 171.5
1983-07-25 250 254 250 254 19000 174.2
1983-07-26 254 254 245 245 31000 168
1983-07-27 251 265 250 265 71000 181.8
1983-07-28 270 292 270 288 113000 197.5
1983-07-29 285 285 273 284 49000 194.8
1983-07-30 282 283 275 276 49000 189.3
1983-08-01 267 276 267 273 9000 187.2
1983-08-02 273 274 270 270 20000 185.2
1983-08-03 273 273 273 273 3000 187.2
1983-08-04 272 272 260 260 8000 178.3
1983-08-05 269 269 269 269 2000 184.5
1983-08-06 269 269 262 262 5000 179.7
1983-08-08 262 262 260 260 4000 178.3
1983-08-09 260 260 259 259 11000 177.6
1983-08-10 249 250 249 250 5000 171.5
1983-08-11 251 251 250 250 3000 171.5
1983-08-12 330 330 330 330 276000 226.3
1983-08-15 350 364 331 349 597000 239.4
1983-08-16 344 345 326 330 148000 226.3
1983-08-17 330 375 330 369 288000 253.1
1983-08-18 384 390 361 361 386000 247.6
1983-08-19 370 390 370 390 204000 267.5
1983-08-20 388 395 375 375 132000 257.2
1983-08-22 380 380 370 375 79000 257.2
1983-08-23 373 380 360 360 86000 246.9
1983-08-24 359 359 351 357 39000 244.9
1983-08-25 353 355 345 355 64000 243.5
1983-08-26 365 365 355 355 50000 243.5
1983-08-27 347 350 346 346 24000 237.3
1983-08-29 348 357 348 354 28000 242.8
1983-08-30 360 360 354 354 22000 242.8
1983-08-31 369 390 365 390 98000 267.5
1983-09-01 388 395 380 395 212000 270.9
1983-09-02 390 395 385 385 94000 264.1
1983-09-03 384 384 380 380 5000 260.6
1983-09-05 351 355 351 355 28000 243.5
1983-09-06 356 356 351 351 43000 240.7
1983-09-07 354 355 351 351 19000 240.7
1983-09-08 351 355 345 350 19000 240.1
1983-09-09 346 350 341 350 24000 240.1
1983-09-12 346 346 345 345 8000 236.6
1983-09-13 343 345 339 345 18000 236.6
1983-09-14 340 344 336 344 17000 235.9
1983-09-16 345 345 345 345 11000 236.6
1983-09-17 340 340 335 335 9000 229.8
1983-09-19 340 345 340 345 11000 236.6
1983-09-20 345 350 342 350 18000 240.1
1983-09-21 345 346 335 340 14000 233.2
1983-09-22 335 336 335 336 16000 230.4
1983-09-24 341 341 335 335 5000 229.8
1983-09-26 331 335 331 335 8000 229.8
1983-09-27 333 333 331 331 8000 227
1983-09-28 326 326 326 326 10000 223.6
1983-09-29 326 330 322 330 18000 226.3
1983-09-30 330 331 322 331 9000 227
1983-10-01 331 331 331 331 2000 227
1983-10-03 325 330 325 330 4000 226.3
1983-10-04 325 330 325 325 23000 222.9
1983-10-05 325 331 325 330 34000 226.3
1983-10-06 335 335 330 330 21000 226.3
1983-10-07 325 330 322 322 22000 220.8
1983-10-11 321 321 321 321 3000 220.2
1983-10-12 325 330 325 330 19000 226.3
1983-10-13 328 329 328 329 9000 225.6
1983-10-14 328 328 328 328 4000 225
1983-10-15 328 328 328 328 6000 225
1983-10-17 321 330 321 328 18000 225
1983-10-18 325 325 324 324 6000 222.2
1983-10-19 321 328 321 328 7000 225
1983-10-20 323 325 323 325 8000 222.9
1983-10-21 327 328 322 322 21000 220.8
1983-10-22 323 323 323 323 5000 221.5
1983-10-24 325 325 323 323 5000 221.5
1983-10-26 323 323 322 322 6000 220.8
1983-10-27 322 322 320 321 11000 220.2
1983-10-28 323 330 322 330 28000 226.3
1983-10-29 335 340 335 340 13000 233.2
1983-10-31 350 362 349 361 86000 247.6
1983-11-01 365 399 365 390 226000 267.5
1983-11-02 385 385 378 380 103000 260.6
1983-11-04 380 380 360 380 57000 260.6
1983-11-05 385 409 380 403 399000 276.4
1983-11-07 408 410 390 390 213000 267.5
1983-11-08 399 419 395 412 661000 282.6
1983-11-09 425 489 425 460 2042001 315.5
1983-11-10 450 454 430 445 594000 305.2
1983-11-11 435 440 415 425 162000 291.5
1983-11-14 424 430 410 427 108000 292.9
1983-11-15 452 480 442 479 1047000 328.5
1983-11-16 464 469 440 445 262000 305.2
1983-11-17 445 469 445 460 177000 315.5
1983-11-18 442 461 442 455 182000 312.1
1983-11-19 454 455 450 453 21000 310.7
1983-11-21 443 443 435 436 30000 299
1983-11-22 440 440 420 420 55000 288.1
1983-11-24 426 433 425 425 78000 291.5
1983-11-25 425 430 419 419 51000 287.4
1983-11-26 409 420 406 419 30000 287.4
1983-11-28 414 415 406 406 98000 278.5
1983-11-29 411 415 407 408 34000 279.8
1983-11-30 418 420 409 420 46000 288.1
1983-12-01 426 445 425 445 83000 305.2
1983-12-02 450 450 436 436 64000 299
1983-12-03 449 450 445 450 77000 308.6
1983-12-05 455 455 444 444 65000 304.5
1983-12-06 447 448 437 437 74000 299.7
1983-12-07 433 433 416 420 33000 288.1
1983-12-08 420 440 420 440 42000 301.8
1983-12-09 440 440 425 430 56000 294.9
1983-12-13 459 475 451 460 369000 315.5
1983-12-14 461 462 455 460 115000 315.5
1983-12-15 470 489 469 485 781000 332.6
1983-12-16 489 512 486 507 779000 347.7
1983-12-17 500 507 500 503 200000 345
1983-12-19 498 530 496 530 306000 363.5
1983-12-20 530 545 520 531 563000 364.2
1983-12-21 539 540 530 530 148000 363.5
1983-12-22 540 540 520 520 173000 356.6
1983-12-23 510 511 500 505 74000 346.4
1983-12-24 501 510 500 510 57000 349.8
1983-12-26 515 530 510 520 49000 356.6
1983-12-27 522 525 515 515 51000 353.2
1983-12-28 519 519 500 500 34000 342.9


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。