個別株価データ

個別株価データ

東証1部(金属製品)
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
2007-01-04 115 116 115 116 148000 1160
2007-01-05 115 118 114 117 237000 1170
2007-01-09 115 123 115 122 773000 1220
2007-01-10 132 168 131 168 29133000 1680
2007-01-11 150 151 133 138 11608000 1380
2007-01-12 134 143 132 139 3488000 1390
2007-01-15 137 137 130 130 1076000 1300
2007-01-16 132 138 131 132 1626000 1320
2007-01-17 134 135 132 132 599000 1320
2007-01-18 134 139 133 135 1126000 1350
2007-01-19 133 134 132 133 456000 1330
2007-01-22 135 135 132 134 420000 1340
2007-01-23 133 144 131 141 3084000 1410
2007-01-24 141 142 135 135 1043000 1350
2007-01-25 138 138 133 133 354000 1330
2007-01-26 134 135 133 135 144000 1350
2007-01-29 137 137 135 136 125000 1360
2007-01-30 136 136 133 133 203000 1330
2007-01-31 134 134 132 133 146000 1330
2007-02-01 138 138 134 135 245000 1350
2007-02-02 135 138 135 135 160000 1350
2007-02-05 135 136 131 132 257000 1320
2007-02-06 132 132 127 127 404000 1270
2007-02-07 127 127 124 124 476000 1240
2007-02-08 129 137 127 128 3499000 1280
2007-02-09 127 129 123 129 661000 1290
2007-02-13 129 129 125 125 236000 1250
2007-02-14 126 126 125 126 212000 1260
2007-02-15 125 127 125 127 203000 1270
2007-02-16 125 127 124 126 261000 1260
2007-02-19 126 127 125 126 180000 1260
2007-02-20 126 127 124 126 233000 1260
2007-02-21 125 126 124 126 449000 1260
2007-02-22 125 133 125 132 741000 1320
2007-02-23 131 131 126 128 443000 1280
2007-02-26 130 134 129 132 900000 1320
2007-02-27 132 137 132 136 840000 1360
2007-02-28 120 130 120 129 566000 1290
2007-03-01 128 129 124 125 323000 1250
2007-03-02 126 130 125 128 199000 1280
2007-03-05 128 128 120 122 475000 1220
2007-03-06 119 134 119 134 930000 1340
2007-03-07 136 137 129 132 1041000 1320
2007-03-08 132 143 132 141 2904000 1410
2007-03-09 142 145 138 143 2675000 1430
2007-03-12 145 152 143 152 2881000 1520
2007-03-13 151 153 143 145 2695000 1450
2007-03-14 138 142 138 138 1311000 1380
2007-03-15 143 144 140 141 654000 1410
2007-03-16 142 142 136 137 761000 1370
2007-03-19 135 139 134 135 384000 1350
2007-03-20 136 139 130 131 880000 1310
2007-03-22 133 147 133 142 2082000 1420
2007-03-23 141 143 138 141 1482000 1410
2007-03-26 143 143 136 137 722000 1370
2007-03-27 137 142 135 138 740000 1380
2007-03-28 137 141 137 139 592000 1390
2007-03-29 138 151 136 150 2417000 1500
2007-03-30 155 158 148 151 3282000 1510
2007-04-02 149 150 137 142 2819000 1420
2007-04-03 141 145 139 143 2088000 1430
2007-04-04 144 146 143 143 749000 1430
2007-04-05 142 143 141 142 451000 1420
2007-04-06 142 151 142 144 2401000 1440
2007-04-09 146 158 145 154 4739000 1540
2007-04-10 152 153 147 148 2143000 1480
2007-04-11 149 151 148 149 776000 1490
2007-04-12 147 148 145 146 536000 1460
2007-04-13 147 148 146 147 845000 1470
2007-04-16 150 156 148 154 5929000 1540
2007-04-17 152 164 152 157 14303000 1570
2007-04-18 156 158 152 155 2873000 1550
2007-04-19 156 157 151 152 1360000 1520
2007-04-20 152 153 146 147 1131000 1470
2007-04-23 148 148 138 138 1572000 1380
2007-04-24 138 141 134 141 1444000 1410
2007-04-25 138 140 135 137 578000 1370
2007-04-26 137 138 134 135 710000 1350
2007-04-27 136 140 134 137 683000 1370
2007-05-01 139 141 136 140 483000 1400
2007-05-02 140 141 136 138 507000 1380
2007-05-07 139 139 136 138 323000 1380
2007-05-08 138 139 137 138 266000 1380
2007-05-09 137 141 137 140 577000 1400
2007-05-10 140 141 139 140 203000 1400
2007-05-11 139 139 137 138 276000 1380
2007-05-14 136 136 128 132 641000 1320
2007-05-15 130 133 128 128 415000 1280
2007-05-16 128 131 127 128 243000 1280
2007-05-17 128 131 128 130 137000 1300
2007-05-18 129 130 125 126 358000 1260
2007-05-21 118 123 116 122 538000 1220
2007-05-22 122 129 122 127 497000 1270
2007-05-23 131 148 130 143 3768000 1430
2007-05-24 142 148 139 144 2094000 1440
2007-05-25 141 146 140 146 753000 1460
2007-05-28 144 145 141 144 469000 1440
2007-05-29 145 147 143 145 367000 1450
2007-05-30 144 144 141 142 281000 1420
2007-05-31 142 143 140 141 255000 1410
2007-06-01 141 145 141 143 254000 1430
2007-06-04 145 145 142 144 258000 1440
2007-06-05 143 145 142 143 218000 1430
2007-06-06 143 152 143 148 1173000 1480
2007-06-07 148 157 146 155 1878000 1550
2007-06-08 151 154 150 150 632000 1500
2007-06-11 152 156 146 147 605000 1470
2007-06-12 147 147 142 145 345000 1450
2007-06-13 142 146 142 145 296000 1450
2007-06-14 145 149 143 148 244000 1480
2007-06-15 150 150 146 148 170000 1480
2007-06-18 150 150 146 149 137000 1490
2007-06-19 148 149 147 147 149000 1470
2007-06-20 148 148 144 147 221000 1470
2007-06-21 146 148 145 148 122000 1480
2007-06-22 146 147 145 147 110000 1470
2007-06-25 148 148 142 142 206000 1420
2007-06-26 143 145 142 144 162000 1440
2007-06-27 144 144 142 142 111000 1420
2007-06-28 142 146 140 145 356000 1450
2007-06-29 147 149 145 148 291000 1480
2007-07-02 146 148 146 146 116000 1460
2007-07-03 146 147 144 147 81000 1470
2007-07-04 144 147 144 146 126000 1460
2007-07-05 145 146 144 146 88000 1460
2007-07-06 147 147 144 144 64000 1440
2007-07-09 146 146 144 145 123000 1450
2007-07-10 144 144 142 143 106000 1430
2007-07-11 141 142 140 140 160000 1400
2007-07-12 140 150 139 146 529000 1460
2007-07-13 149 150 145 146 367000 1460
2007-07-17 147 147 145 146 155000 1460
2007-07-18 145 145 141 143 113000 1430
2007-07-19 143 145 142 142 157000 1420
2007-07-20 142 143 140 141 123000 1410
2007-07-23 140 140 137 137 173000 1370
2007-07-24 136 139 136 138 132000 1380
2007-07-25 138 139 136 136 183000 1360
2007-07-26 136 138 133 134 174000 1340
2007-07-27 130 132 128 128 248000 1280
2007-07-30 124 137 124 133 300000 1330
2007-07-31 128 136 127 136 253000 1360
2007-08-01 133 134 131 131 125000 1310
2007-08-02 132 133 130 133 86000 1330
2007-08-03 131 133 130 131 69000 1310
2007-08-06 130 131 128 130 80000 1300
2007-08-07 132 132 129 131 86000 1310
2007-08-08 129 132 128 131 94000 1310
2007-08-09 130 133 129 133 105000 1330
2007-08-10 130 133 129 129 215000 1290
2007-08-13 134 142 130 138 485000 1380
2007-08-14 140 140 135 136 170000 1360
2007-08-15 132 139 132 136 177000 1360
2007-08-16 133 134 130 130 211000 1300
2007-08-17 132 132 123 124 306000 1240
2007-08-20 130 131 123 124 177000 1240
2007-08-21 124 124 122 123 171000 1230
2007-08-22 121 124 121 122 115000 1220
2007-08-23 124 127 122 126 173000 1260
2007-08-24 124 125 123 124 118000 1240
2007-08-27 125 127 124 124 112000 1240
2007-08-28 127 136 127 133 2706000 1330
2007-08-29 130 133 129 133 727000 1330
2007-08-30 134 134 129 131 262000 1310
2007-08-31 129 131 129 131 155000 1310
2007-09-03 130 133 129 132 179000 1320
2007-09-04 140 142 133 133 722000 1330
2007-09-05 133 134 128 129 215000 1290
2007-09-06 129 130 126 126 158000 1260
2007-09-07 127 130 126 127 114000 1270
2007-09-10 126 126 122 122 121000 1220
2007-09-11 124 124 122 123 99000 1230
2007-09-12 123 126 122 124 134000 1240
2007-09-13 123 123 118 119 163000 1190
2007-09-14 115 119 115 117 332000 1170
2007-09-18 116 116 112 112 132000 1120
2007-09-19 113 116 113 116 145000 1160
2007-09-20 120 124 119 120 332000 1200
2007-09-21 124 124 118 119 169000 1190
2007-09-25 120 120 118 119 58000 1190
2007-09-26 120 124 119 124 199000 1240
2007-09-27 126 126 124 126 137000 1260
2007-09-28 126 126 120 122 106000 1220
2007-10-01 120 123 120 122 72000 1220
2007-10-02 123 127 123 125 375000 1250
2007-10-03 124 127 124 127 118000 1270
2007-10-04 125 126 124 124 130000 1240
2007-10-05 124 127 124 126 156000 1260
2007-10-09 125 126 125 125 134000 1250
2007-10-10 127 128 125 126 218000 1260
2007-10-11 127 130 125 128 201000 1280
2007-10-12 127 132 127 129 86000 1290
2007-10-15 130 132 129 129 95000 1290
2007-10-16 126 127 124 124 99000 1240
2007-10-17 121 122 120 120 161000 1200
2007-10-18 119 122 119 121 50000 1210
2007-10-19 119 120 118 118 83000 1180
2007-10-22 115 117 112 116 181000 1160
2007-10-23 118 128 118 122 359000 1220
2007-10-24 125 126 121 121 170000 1210
2007-10-25 124 124 119 119 186000 1190
2007-10-26 122 122 120 120 82000 1200
2007-10-29 125 125 122 123 69000 1230
2007-10-30 124 124 121 122 118000 1220
2007-10-31 125 125 121 123 92000 1230
2007-11-01 125 126 123 126 100000 1260
2007-11-02 122 123 121 122 70000 1220
2007-11-05 123 124 120 120 54000 1200
2007-11-06 117 120 116 120 84000 1200
2007-11-07 120 120 119 119 32000 1190
2007-11-08 116 116 114 115 105000 1150
2007-11-09 114 114 113 114 65000 1140
2007-11-12 112 112 103 108 279000 1080
2007-11-13 107 109 106 109 79000 1090
2007-11-14 111 113 110 113 77000 1130
2007-11-15 115 115 110 110 71000 1100
2007-11-16 107 110 107 109 100000 1090
2007-11-19 115 117 113 116 507000 1160
2007-11-20 112 114 111 114 248000 1140
2007-11-21 114 115 111 111 106000 1110
2007-11-22 110 114 110 111 154000 1110
2007-11-26 111 113 111 113 46000 1130
2007-11-27 110 115 110 115 116000 1150
2007-11-28 115 117 114 117 79000 1170
2007-11-29 118 120 117 119 86000 1190
2007-11-30 120 120 118 120 112000 1200
2007-12-03 121 121 113 118 115000 1180
2007-12-04 116 116 114 115 36000 1150
2007-12-05 116 116 113 114 41000 1140
2007-12-06 114 117 110 111 236000 1110
2007-12-07 115 115 111 112 116000 1120
2007-12-10 114 114 111 111 87000 1110
2007-12-11 112 113 111 113 133000 1130
2007-12-12 112 113 111 113 130000 1130
2007-12-13 113 115 111 111 272000 1110
2007-12-14 111 112 110 111 261000 1110
2007-12-17 108 109 107 107 106000 1070
2007-12-18 106 109 104 107 146000 1070
2007-12-19 105 107 104 104 90000 1040
2007-12-20 104 104 101 101 134000 1010
2007-12-21 101 106 99 106 240000 1060
2007-12-25 108 108 101 104 125000 1040
2007-12-26 107 107 103 105 51000 1050
2007-12-27 106 106 103 104 71000 1040
2007-12-28 105 105 102 102 43000 1020


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。