個別株価データ

個別株価データ

東証1部(機械)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2012-01-04 2419 2430 2415 2425 3700 606.3
2012-01-05 2430 2430 2425 2430 2600 607.5
2012-01-06 2430 2435 2420 2420 5000 605
2012-01-10 2430 2450 2430 2450 5100 612.5
2012-01-11 2480 2488 2464 2488 3600 622
2012-01-12 2488 2488 2469 2486 3200 621.5
2012-01-13 2486 2490 2480 2486 1700 621.5
2012-01-16 2490 2505 2470 2490 7800 622.5
2012-01-17 2505 2508 2491 2505 3700 626.3
2012-01-18 2506 2509 2493 2493 3300 623.3
2012-01-19 2510 2516 2482 2482 2600 620.5
2012-01-20 2500 2525 2500 2525 1400 631.3
2012-01-23 2530 2540 2527 2531 3400 632.8
2012-01-24 2548 2565 2533 2565 5500 641.3
2012-01-25 2591 2595 2572 2580 4400 645
2012-01-26 2590 2598 2580 2598 3700 649.5
2012-01-27 2585 2599 2565 2575 2500 643.8
2012-01-30 2570 2570 2566 2570 1900 642.5
2012-01-31 2562 2600 2561 2590 3700 647.5
2012-02-01 2592 2595 2580 2580 3100 645
2012-02-02 2592 2610 2570 2570 3000 642.5
2012-02-03 2580 2599 2570 2580 1500 645
2012-02-06 2581 2600 2581 2590 1400 647.5
2012-02-07 2600 2600 2590 2590 2000 647.5
2012-02-08 2600 2600 2600 2600 1200 650
2012-02-09 2600 2609 2599 2609 4000 652.3
2012-02-10 2610 2610 2600 2610 1900 652.5
2012-02-13 2603 2620 2603 2610 2600 652.5
2012-02-14 2610 2630 2610 2630 3100 657.5
2012-02-15 2630 2640 2624 2640 5500 660
2012-02-16 2640 2650 2640 2641 2300 660.3
2012-02-17 2650 2670 2650 2659 5200 664.8
2012-02-20 2671 2685 2670 2680 4500 670
2012-02-21 2680 2775 2680 2775 7700 693.8
2012-02-22 2776 2795 2680 2760 5200 690
2012-02-23 2755 2763 2720 2720 5500 680
2012-02-24 2740 2765 2740 2755 4000 688.8
2012-02-27 2746 2778 2746 2755 6100 688.8
2012-02-28 2755 2770 2746 2750 3400 687.5
2012-02-29 2775 2776 2760 2767 2400 691.8
2012-03-01 2767 2819 2767 2785 5700 696.3
2012-03-02 2800 2840 2800 2838 5600 709.5
2012-03-05 2888 2900 2855 2860 5000 715
2012-03-06 2863 2885 2860 2880 3200 720
2012-03-07 2873 2918 2854 2918 7500 729.5
2012-03-08 2940 2940 2923 2935 3200 733.8
2012-03-09 2942 2942 2925 2940 4800 735
2012-03-12 2945 3000 2940 3000 5800 750
2012-03-13 3000 3040 2999 3030 4800 757.5
2012-03-14 3060 3070 2810 2975 12200 743.8
2012-03-15 2891 2935 2887 2915 29500 728.8
2012-03-16 2903 2929 2900 2915 11400 728.8
2012-03-19 2910 2918 2903 2910 10800 727.5
2012-03-21 2910 2920 2906 2908 4000 727
2012-03-22 2903 2920 2903 2915 6400 728.8
2012-03-23 2922 2925 2915 2921 10300 730.3
2012-03-26 2928 2934 2920 2934 8800 733.5
2012-03-27 2927 2939 2925 2939 8600 734.8
2012-03-28 2848 2848 2825 2838 15000 709.5
2012-03-29 2838 2838 2803 2807 4700 701.8
2012-03-30 2810 2825 2810 2825 1000 706.3
2012-04-02 2845 2848 2827 2827 4200 706.8
2012-04-03 2830 2830 2805 2807 2400 701.8
2012-04-04 2807 2810 2783 2788 2900 697
2012-04-05 2765 2800 2733 2800 9700 700
2012-04-06 2752 2780 2746 2780 800 695
2012-04-09 2747 2750 2733 2733 1900 683.3
2012-04-10 2723 2760 2703 2760 4100 690
2012-04-11 2710 2725 2703 2720 2400 680
2012-04-12 2730 2773 2730 2773 1800 693.3
2012-04-13 2780 2785 2780 2781 2500 695.3
2012-04-16 2751 2800 2751 2762 1700 690.5
2012-04-17 2763 2795 2763 2785 1000 696.3
2012-04-18 2783 2820 2783 2813 3600 703.3
2012-04-19 2820 2820 2803 2819 2500 704.8
2012-04-20 2819 2819 2800 2800 700 700
2012-04-23 2783 2783 2782 2782 400 695.5
2012-04-24 2780 2780 2770 2770 1400 692.5
2012-04-25 2797 2797 2797 2797 600 699.3
2012-04-26 2760 2814 2760 2770 2000 692.5
2012-04-27 2771 2775 2771 2772 900 693
2012-05-01 2808 2808 2765 2789 1100 697.3
2012-05-02 2814 2814 2772 2791 1600 697.8
2012-05-07 2765 2790 2755 2789 4600 697.3
2012-05-08 2788 2788 2775 2775 200 693.8
2012-05-09 2782 2790 2770 2770 1700 692.5
2012-05-10 2785 2798 2761 2785 2800 696.3
2012-05-11 2785 2800 2783 2783 1200 695.8
2012-05-14 2790 2813 2766 2790 3100 697.5
2012-05-15 2780 2785 2700 2775 11200 693.8
2012-05-16 2725 2725 2715 2720 1100 680
2012-05-17 2750 2750 2710 2730 1100 682.5
2012-05-18 2730 2730 2681 2701 3700 675.3
2012-05-21 2651 2690 2651 2690 700 672.5
2012-05-22 2690 2700 2675 2680 1000 670
2012-05-23 2672 2672 2630 2630 1700 657.5
2012-05-24 2650 2650 2580 2580 3300 645
2012-05-25 2600 2610 2570 2570 2600 642.5
2012-05-28 2595 2595 2571 2571 200 642.8
2012-05-29 2570 2590 2560 2560 800 640
2012-05-30 2563 2565 2563 2565 300 641.3
2012-05-31 2560 2560 2556 2557 300 639.3
2012-06-01 2590 2594 2545 2545 2200 636.3
2012-06-04 2505 2552 2480 2528 3800 632
2012-06-05 2491 2507 2461 2475 4900 618.8
2012-06-06 2502 2535 2502 2502 700 625.5
2012-06-07 2503 2550 2503 2530 600 632.5
2012-06-08 2545 2560 2540 2550 2900 637.5
2012-06-11 2575 2584 2573 2584 900 646
2012-06-12 2590 2618 2590 2618 1900 654.5
2012-06-13 2620 2630 2602 2620 1000 655
2012-06-14 2620 2630 2620 2630 500 657.5
2012-06-15 2637 2700 2637 2700 2600 675
2012-06-18 2700 2700 2654 2655 900 663.8
2012-06-19 2665 2665 2660 2660 900 665
2012-06-20 2700 2700 2670 2670 400 667.5
2012-06-21 2697 2697 2697 2697 100 674.3
2012-06-22 2683 2685 2682 2682 400 670.5
2012-06-25 2700 2720 2700 2720 1900 680
2012-06-26 2701 2701 2700 2700 2000 675
2012-06-27 2720 2720 2720 2720 700 680
2012-06-28 2720 2733 2715 2730 1500 682.5
2012-06-29 2780 2780 2730 2770 1700 692.5
2012-07-02 2770 2777 2770 2777 900 694.3
2012-07-03 2751 2760 2751 2760 600 690
2012-07-04 2789 2789 2755 2755 700 688.8
2012-07-05 2752 2774 2752 2774 500 693.5
2012-07-06 2760 2760 2751 2751 400 687.8
2012-07-09 2751 2751 2751 2751 400 687.8
2012-07-10 2777 2777 2752 2752 700 688
2012-07-11 2760 2769 2760 2769 600 692.3
2012-07-12 2760 2760 2740 2740 500 685
2012-07-13 2760 2760 2735 2735 1000 683.8
2012-07-17 2720 2720 2675 2675 2000 668.8
2012-07-18 2685 2685 2685 2685 500 671.3
2012-07-19 2759 2760 2725 2725 1400 681.3
2012-07-20 2730 2730 2720 2720 200 680
2012-07-23 2729 2729 2721 2721 300 680.3
2012-07-24 2701 2701 2690 2700 1400 675
2012-07-25 2735 2735 2690 2720 1600 680
2012-07-26 2680 2720 2680 2710 2700 677.5
2012-07-27 2710 2730 2710 2730 800 682.5
2012-07-30 2720 2720 2690 2690 1100 672.5
2012-07-31 2690 2720 2690 2720 1400 680
2012-08-01 2695 2695 2690 2690 500 672.5
2012-08-02 2690 2695 2690 2695 400 673.8
2012-08-03 2700 2700 2700 2700 100 675
2012-08-06 2695 2705 2695 2705 600 676.3
2012-08-07 2690 2700 2690 2690 700 672.5
2012-08-08 2700 2700 2700 2700 200 675
2012-08-09 2700 2700 2700 2700 400 675
2012-08-10 2710 2710 2680 2680 1300 670
2012-08-13 2830 2830 2801 2801 3300 700.3
2012-08-14 2800 2800 2800 2800 700 700
2012-08-15 2810 2810 2775 2775 800 693.8
2012-08-16 2774 2800 2773 2800 1800 700
2012-08-17 2800 2814 2800 2810 1300 702.5
2012-08-20 2810 2855 2810 2855 2000 713.8
2012-08-21 2855 2855 2820 2850 400 712.5
2012-08-22 2850 2850 2830 2830 800 707.5
2012-08-23 2820 2830 2810 2812 2300 703
2012-08-24 2834 2834 2811 2811 900 702.8
2012-08-27 2850 2857 2820 2850 2600 712.5
2012-08-28 2850 2850 2802 2810 1100 702.5
2012-08-29 2810 2820 2810 2813 600 703.3
2012-08-30 2813 2813 2800 2800 2100 700
2012-08-31 2829 2829 2801 2829 700 707.3
2012-09-03 2803 2803 2800 2801 1600 700.3
2012-09-04 2801 2801 2800 2800 700 700
2012-09-05 2800 2800 2780 2785 1500 696.3
2012-09-06 2785 2790 2781 2790 800 697.5
2012-09-07 2290 2354 2290 2332 54700 583
2012-09-10 2331 2331 2255 2323 18600 580.8
2012-09-11 2290 2295 2272 2272 3100 568
2012-09-12 2260 2330 2250 2290 7400 572.5
2012-09-13 2295 2314 2284 2300 5100 575
2012-09-14 2291 2299 2283 2290 3100 572.5
2012-09-18 2262 2310 2262 2271 5800 567.8
2012-09-19 2264 2275 2264 2271 4500 567.8
2012-09-20 2270 2310 2270 2280 4500 570
2012-09-21 2275 2300 2275 2300 3200 575
2012-09-24 2310 2310 2300 2300 4600 575
2012-09-25 2320 2328 2281 2305 3700 576.3
2012-09-26 2240 2240 2232 2238 5500 559.5
2012-09-27 2241 2283 2240 2283 900 570.8
2012-09-28 2279 2279 2245 2279 800 569.8
2012-10-01 2250 2250 2240 2245 3800 561.3
2012-10-02 2245 2245 2240 2245 1300 561.3
2012-10-03 2254 2254 2240 2240 5700 560
2012-10-04 2240 2255 2230 2245 1500 561.3
2012-10-05 2258 2258 2236 2237 800 559.3
2012-10-09 2257 2257 2243 2244 1600 561
2012-10-10 2294 2294 2251 2251 2600 562.8
2012-10-11 2251 2253 2251 2251 7500 562.8
2012-10-12 2250 2250 2250 2250 2600 562.5
2012-10-15 2250 2257 2250 2257 2400 564.3
2012-10-16 2265 2315 2264 2300 3200 575
2012-10-17 2328 2330 2300 2330 1400 582.5
2012-10-18 2328 2360 2328 2360 3800 590
2012-10-19 2361 2376 2361 2374 1800 593.5
2012-10-22 2374 2380 2369 2380 2400 595
2012-10-23 2385 2390 2366 2385 3500 596.3
2012-10-24 2369 2400 2361 2400 1600 600
2012-10-25 2410 2415 2385 2415 2100 603.8
2012-10-26 2385 2429 2385 2429 1200 607.3
2012-10-29 2429 2429 2388 2401 1000 600.3
2012-10-30 2398 2429 2391 2429 2300 607.3
2012-10-31 2439 2439 2420 2436 600 609
2012-11-01 2410 2432 2396 2396 1100 599
2012-11-02 2896 2896 2896 2896 49500 724
2012-11-05 2900 2980 2880 2942 57200 735.5
2012-11-06 2911 3185 2910 2971 32100 742.8
2012-11-07 2928 3000 2928 2963 7300 740.8
2012-11-08 2941 2975 2932 2951 6100 737.8
2012-11-09 2911 2964 2911 2960 4700 740
2012-11-12 2995 3140 2980 3035 9200 758.8
2012-11-13 3020 3045 2937 2955 8200 738.8
2012-11-14 2945 3160 2945 3160 21900 790
2012-11-15 2997 3060 2916 2946 11200 736.5
2012-11-16 2995 2995 2918 2918 4300 729.5
2012-11-19 2909 2909 2851 2885 37500 721.3
2012-11-20 2900 2900 2853 2870 2100 717.5
2012-11-21 2866 2872 2811 2811 4800 702.8
2012-11-22 2871 2887 2760 2870 12100 717.5
2012-11-26 2910 2910 2841 2881 4000 720.3
2012-11-27 2896 2898 2865 2865 3300 716.3
2012-11-28 2845 2850 2844 2845 1500 711.3
2012-11-29 2845 2857 2839 2854 1300 713.5
2012-11-30 2860 2916 2839 2900 14200 725
2012-12-03 2950 2970 2880 2923 13600 730.8
2012-12-04 2910 2910 2882 2910 4100 727.5
2012-12-05 2890 2890 2861 2881 3700 720.3
2012-12-06 2882 2908 2882 2884 2000 721
2012-12-07 2889 2889 2872 2872 2500 718
2012-12-10 2959 2975 2935 2959 10000 739.8
2012-12-11 3000 3040 2984 3020 7600 755
2012-12-12 3040 3055 3015 3020 2800 755
2012-12-13 3020 3045 2961 3045 5900 761.3
2012-12-14 3050 3160 3000 3140 12700 785
2012-12-17 3160 3190 3060 3080 9300 770
2012-12-18 3070 3070 2985 2994 4200 748.5
2012-12-19 2986 2989 2950 2981 9200 745.3
2012-12-20 2971 2997 2966 2997 3500 749.3
2012-12-21 2995 2995 2982 2990 2100 747.5
2012-12-25 3015 3035 3015 3020 4000 755
2012-12-26 3020 3035 3000 3000 3600 750
2012-12-27 3000 3040 3000 3040 1900 760
2012-12-28 3060 3080 3035 3080 6400 770


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。