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
2008-01-04 100 101 94 97 193000 970
2008-01-07 97 99 92 92 194000 920
2008-01-08 94 95 92 92 115000 920
2008-01-09 93 94 91 92 145000 920
2008-01-10 94 100 94 94 355000 940
2008-01-11 95 96 92 92 167000 920
2008-01-15 93 93 81 81 211000 810
2008-01-16 71 77 66 66 402000 660
2008-01-17 81 90 75 79 2461000 790
2008-01-18 75 84 74 81 1050000 810
2008-01-21 79 81 78 80 303000 800
2008-01-22 76 79 76 76 215000 760
2008-01-23 77 84 77 79 194000 790
2008-01-24 79 82 79 81 137000 810
2008-01-25 83 86 80 83 276000 830
2008-01-28 83 84 82 82 65000 820
2008-01-29 85 85 83 85 62000 850
2008-01-30 87 89 85 86 201000 860
2008-01-31 85 90 84 90 97000 900
2008-02-01 91 91 87 87 82000 870
2008-02-04 87 90 87 89 71000 890
2008-02-05 90 90 86 86 76000 860
2008-02-06 83 83 80 81 130000 810
2008-02-07 82 83 79 83 88000 830
2008-02-08 83 85 81 85 88000 850
2008-02-12 80 80 77 77 158000 770
2008-02-13 80 81 79 79 67000 790
2008-02-14 80 82 80 81 51000 810
2008-02-15 79 80 78 79 84000 790
2008-02-18 80 86 80 83 125000 830
2008-02-19 84 84 80 81 111000 810
2008-02-20 81 84 80 80 121000 800
2008-02-21 81 83 81 81 102000 810
2008-02-22 81 85 80 85 130000 850
2008-02-25 86 115 84 109 3780000 1090
2008-02-26 101 104 93 95 1749000 950
2008-02-27 97 99 96 97 485000 970
2008-02-28 97 98 95 95 209000 950
2008-02-29 94 94 92 92 109000 920
2008-03-03 89 90 87 88 115000 880
2008-03-04 90 90 88 89 107000 890
2008-03-05 89 93 89 93 190000 930
2008-03-06 93 93 91 92 110000 920
2008-03-07 89 92 88 89 125000 890
2008-03-10 88 88 81 81 289000 810
2008-03-11 80 84 80 84 167000 840
2008-03-12 86 87 83 84 86000 840
2008-03-13 85 85 80 80 166000 800
2008-03-14 78 81 78 79 233000 790
2008-03-17 79 80 78 78 84000 780
2008-03-18 80 81 78 79 90000 790
2008-03-19 81 82 80 82 46000 820
2008-03-21 84 85 83 85 72000 850
2008-03-24 85 85 82 82 65000 820
2008-03-25 87 87 83 87 329000 870
2008-03-26 87 87 84 86 221000 860
2008-03-27 85 86 85 86 37000 860
2008-03-28 85 85 84 85 78000 850
2008-03-31 83 85 82 85 75000 850
2008-04-01 83 85 83 85 60000 850
2008-04-02 86 86 83 83 77000 830
2008-04-03 83 85 83 85 83000 850
2008-04-04 84 84 83 83 83000 830
2008-04-07 83 84 80 84 71000 840
2008-04-08 84 90 83 87 492000 870
2008-04-09 88 88 86 86 113000 860
2008-04-10 87 107 87 89 7220000 890
2008-04-11 91 92 86 88 1128000 880
2008-04-14 88 88 85 87 402000 870
2008-04-15 87 89 86 88 191000 880
2008-04-16 96 100 91 91 2857000 910
2008-04-17 94 95 90 92 317000 920
2008-04-18 94 94 92 92 125000 920
2008-04-21 95 95 93 94 202000 940
2008-04-22 94 94 92 93 113000 930
2008-04-23 93 93 89 91 185000 910
2008-04-24 92 92 90 90 83000 900
2008-04-25 92 93 90 92 107000 920
2008-04-28 94 94 92 94 98000 940
2008-04-30 95 95 94 94 81000 940
2008-05-01 95 95 94 94 108000 940
2008-05-02 96 96 94 96 83000 960
2008-05-07 96 96 95 95 92000 950
2008-05-08 95 96 94 96 95000 960
2008-05-09 96 100 94 94 686000 940
2008-05-12 93 95 93 95 48000 950
2008-05-13 95 95 94 95 61000 950
2008-05-14 95 96 94 96 56000 960
2008-05-15 97 98 96 97 124000 970
2008-05-16 96 99 95 96 179000 960
2008-05-19 97 105 97 105 762000 1050
2008-05-20 107 109 101 104 646000 1040
2008-05-21 99 102 98 102 404000 1020
2008-05-22 102 104 100 103 315000 1030
2008-05-23 105 109 101 103 834000 1030
2008-05-26 106 107 103 104 379000 1040
2008-05-27 107 107 104 107 326000 1070
2008-05-28 107 111 104 104 1090000 1040
2008-05-29 105 106 100 102 405000 1020
2008-05-30 103 104 102 102 127000 1020
2008-06-02 102 104 102 102 131000 1020
2008-06-03 103 104 102 102 151000 1020
2008-06-04 102 108 102 105 942000 1050
2008-06-05 108 116 106 115 1876000 1150
2008-06-06 114 116 109 110 726000 1100
2008-06-09 105 110 105 107 396000 1070
2008-06-10 110 110 107 108 280000 1080
2008-06-11 107 108 104 106 444000 1060
2008-06-12 105 112 103 108 580000 1080
2008-06-13 108 108 104 104 339000 1040
2008-06-16 106 107 105 106 73000 1060
2008-06-17 106 108 106 107 168000 1070
2008-06-18 108 113 108 110 900000 1100
2008-06-19 111 112 107 110 427000 1100
2008-06-20 112 115 109 111 616000 1110
2008-06-23 108 110 108 110 477000 1100
2008-06-24 110 111 109 111 204000 1110
2008-06-25 112 129 110 116 7527000 1160
2008-06-26 113 114 111 111 542000 1110
2008-06-27 111 111 108 109 460000 1090
2008-06-30 110 110 105 107 246000 1070
2008-07-01 105 106 102 104 402000 1040
2008-07-02 103 103 97 97 291000 970
2008-07-03 94 97 93 96 155000 960
2008-07-04 98 100 96 98 142000 980
2008-07-07 102 102 98 100 115000 1000
2008-07-08 99 99 94 94 111000 940
2008-07-09 95 96 93 95 123000 950
2008-07-10 93 94 91 93 131000 930
2008-07-11 93 95 93 94 60000 940
2008-07-14 93 96 93 95 87000 950
2008-07-15 96 97 94 95 58000 950
2008-07-16 93 98 93 96 267000 960
2008-07-17 99 99 94 94 140000 940
2008-07-18 95 96 92 93 107000 930
2008-07-22 93 94 92 94 61000 940
2008-07-23 94 94 93 93 43000 930
2008-07-24 94 97 93 96 433000 960
2008-07-25 96 96 94 95 99000 950
2008-07-28 97 98 95 97 128000 970
2008-07-29 97 97 95 95 95000 950
2008-07-30 97 97 95 97 82000 970
2008-07-31 100 100 96 97 97000 970
2008-08-01 97 98 95 97 172000 970
2008-08-04 95 96 92 93 106000 930
2008-08-05 93 93 90 91 82000 910
2008-08-06 92 93 92 93 22000 930
2008-08-07 91 93 91 92 51000 920
2008-08-08 89 92 88 91 87000 910
2008-08-11 93 93 91 91 49000 910
2008-08-12 92 92 89 89 64000 890
2008-08-13 89 89 83 83 99000 830
2008-08-14 83 85 82 83 82000 830
2008-08-15 81 83 79 79 69000 790
2008-08-18 80 83 80 82 54000 820
2008-08-19 81 82 80 80 77000 800
2008-08-20 79 81 79 81 36000 810
2008-08-21 81 81 80 80 17000 800
2008-08-22 78 81 78 81 39000 810
2008-08-25 84 84 82 82 39000 820
2008-08-26 82 83 81 83 37000 830
2008-08-27 84 84 81 81 57000 810
2008-08-28 82 82 76 78 75000 780
2008-08-29 79 80 77 77 111000 770
2008-09-01 78 78 62 69 279000 690
2008-09-02 68 68 65 65 175000 650
2008-09-03 67 67 65 66 127000 660
2008-09-04 64 64 61 61 195000 610
2008-09-05 57 60 55 58 277000 580
2008-09-08 59 63 59 63 112000 630
2008-09-09 66 71 63 63 376000 630
2008-09-10 61 66 61 65 97000 650
2008-09-11 66 66 63 63 117000 630
2008-09-12 66 66 64 65 137000 650
2008-09-16 59 69 58 65 249000 650
2008-09-17 67 67 61 62 195000 620
2008-09-18 59 62 59 61 63000 610
2008-09-19 63 65 62 65 152000 650
2008-09-22 67 67 63 63 219000 630
2008-09-24 66 66 63 64 162000 640
2008-09-25 65 66 63 64 66000 640
2008-09-26 64 64 62 63 156000 630
2008-09-29 63 63 62 63 59000 630
2008-09-30 57 60 56 59 183000 590
2008-10-01 60 62 58 60 96000 600
2008-10-02 61 61 57 58 82000 580
2008-10-03 58 58 55 55 82000 550
2008-10-06 54 54 40 46 247000 460
2008-10-07 46 49 43 47 268000 470
2008-10-08 43 48 43 46 183000 460
2008-10-09 43 45 42 43 268000 430
2008-10-10 41 42 39 41 263000 410
2008-10-14 50 54 47 51 277000 510
2008-10-15 51 54 50 53 154000 530
2008-10-16 50 50 46 47 176000 470
2008-10-17 51 51 49 50 74000 500
2008-10-20 50 50 47 50 80000 500
2008-10-21 53 53 52 53 83000 530
2008-10-22 52 53 51 51 35000 510
2008-10-23 48 51 48 51 59000 510
2008-10-24 54 54 47 50 147000 500
2008-10-27 52 52 48 49 72000 490
2008-10-28 52 52 46 50 145000 500
2008-10-29 53 55 53 55 148000 550
2008-10-30 56 58 53 53 198000 530
2008-10-31 57 57 54 56 124000 560
2008-11-04 56 58 56 58 59000 580
2008-11-05 60 62 59 61 165000 610
2008-11-06 58 61 58 58 128000 580
2008-11-07 57 60 56 59 64000 590
2008-11-10 57 60 55 56 206000 560
2008-11-11 56 57 55 56 71000 560
2008-11-12 55 55 53 53 118000 530
2008-11-13 51 53 50 52 146000 520
2008-11-14 53 56 52 52 47000 520
2008-11-17 52 54 51 54 52000 540
2008-11-18 53 53 52 53 31000 530
2008-11-19 54 54 48 50 147000 500
2008-11-20 49 55 49 49 180000 490
2008-11-21 47 51 46 51 81000 510
2008-11-25 55 55 51 52 67000 520
2008-11-26 53 53 52 52 43000 520
2008-11-27 54 54 51 52 156000 520
2008-11-28 52 53 51 51 44000 510
2008-12-01 51 51 49 51 42000 510
2008-12-02 49 52 49 50 131000 500
2008-12-03 51 51 49 50 65000 500
2008-12-04 50 50 48 48 44000 480
2008-12-05 50 50 49 49 67000 490
2008-12-08 54 54 51 53 137000 530
2008-12-09 51 53 51 51 73000 510
2008-12-10 51 52 50 52 52000 520
2008-12-11 52 52 50 52 77000 520
2008-12-12 52 52 50 50 116000 500
2008-12-15 51 52 50 52 104000 520
2008-12-16 53 53 51 53 83000 530
2008-12-17 53 53 50 52 57000 520
2008-12-18 51 53 50 52 50000 520
2008-12-19 51 52 51 52 37000 520
2008-12-22 51 76 50 66 4103000 660
2008-12-24 63 66 60 61 1475000 610
2008-12-25 61 62 56 59 305000 590
2008-12-26 60 65 59 63 798000 630
2008-12-29 67 67 62 63 713000 630
2008-12-30 62 64 62 62 80000 620


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。