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
2009-01-05 65 69 62 62 266000 620
2009-01-06 62 67 60 66 432000 660
2009-01-07 66 69 64 66 550000 660
2009-01-08 65 66 62 63 168000 630
2009-01-09 64 64 61 61 76000 610
2009-01-13 61 61 58 58 126000 580
2009-01-14 59 61 59 59 96000 590
2009-01-15 59 59 57 57 109000 570
2009-01-16 56 58 56 57 80000 570
2009-01-19 58 66 58 62 862000 620
2009-01-20 60 61 58 60 180000 600
2009-01-21 60 61 59 59 136000 590
2009-01-22 60 61 59 59 120000 590
2009-01-23 60 60 59 60 84000 600
2009-01-26 61 61 60 60 80000 600
2009-01-27 62 62 61 62 97000 620
2009-01-28 62 62 61 62 37000 620
2009-01-29 63 64 62 63 137000 630
2009-01-30 62 62 60 61 135000 610
2009-02-02 60 60 57 59 141000 590
2009-02-03 58 59 57 57 79000 570
2009-02-04 58 59 57 59 51000 590
2009-02-05 58 59 58 58 64000 580
2009-02-06 58 59 58 58 48000 580
2009-02-09 58 59 57 57 63000 570
2009-02-10 57 58 50 52 345000 520
2009-02-12 50 50 46 48 501000 480
2009-02-13 47 49 46 48 170000 480
2009-02-16 48 49 48 49 89000 490
2009-02-17 49 54 49 50 928000 500
2009-02-18 50 51 49 50 126000 500
2009-02-19 51 51 49 51 83000 510
2009-02-20 51 52 46 46 390000 460
2009-02-23 46 46 43 43 102000 430
2009-02-24 43 44 42 44 81000 440
2009-02-25 46 48 45 48 78000 480
2009-02-26 50 50 48 49 162000 490
2009-02-27 50 50 49 50 95000 500
2009-03-02 49 49 47 49 71000 490
2009-03-03 48 48 46 46 102000 460
2009-03-04 47 48 47 48 55000 480
2009-03-05 49 50 48 49 91000 490
2009-03-06 48 50 47 49 139000 490
2009-03-09 50 50 49 50 47000 500
2009-03-10 49 50 49 50 55000 500
2009-03-11 50 51 49 51 194000 510
2009-03-12 51 51 46 46 111000 460
2009-03-13 47 48 46 46 169000 460
2009-03-16 47 50 47 48 154000 480
2009-03-17 50 52 50 51 204000 510
2009-03-18 53 53 51 51 153000 510
2009-03-19 52 52 49 49 73000 490
2009-03-23 50 52 50 52 144000 520
2009-03-24 53 54 52 53 179000 530
2009-03-25 63 63 56 60 704000 600
2009-03-26 57 59 55 59 227000 590
2009-03-27 58 60 57 60 176000 600
2009-03-30 61 61 59 59 90000 590
2009-03-31 59 60 59 60 105000 600
2009-04-01 61 64 61 64 187000 640
2009-04-02 64 64 62 64 175000 640
2009-04-03 65 65 62 63 98000 630
2009-04-06 62 63 61 63 97000 630
2009-04-07 62 63 62 63 74000 630
2009-04-08 64 79 64 69 3292000 690
2009-04-09 69 70 67 70 391000 700
2009-04-10 71 72 69 69 295000 690
2009-04-13 71 72 70 72 154000 720
2009-04-14 72 74 70 70 115000 700
2009-04-15 72 74 71 72 192000 720
2009-04-16 73 74 69 70 134000 700
2009-04-17 69 70 67 67 100000 670
2009-04-20 68 68 68 68 20000 680
2009-04-21 67 67 66 66 34000 660
2009-04-22 67 72 67 69 228000 690
2009-04-23 67 69 65 69 182000 690
2009-04-24 70 70 67 68 81000 680
2009-04-27 68 68 67 67 44000 670
2009-04-28 69 69 67 67 160000 670
2009-04-30 69 71 67 70 112000 700
2009-05-01 71 71 69 69 64000 690
2009-05-07 70 71 69 69 77000 690
2009-05-08 72 72 70 71 82000 710
2009-05-11 72 76 71 74 439000 740
2009-05-12 75 81 75 76 882000 760
2009-05-13 77 78 75 78 172000 780
2009-05-14 76 76 73 73 165000 730
2009-05-15 74 76 74 74 151000 740
2009-05-18 75 78 75 76 276000 760
2009-05-19 79 87 79 81 2027000 810
2009-05-20 82 85 82 85 331000 850
2009-05-21 82 83 79 80 527000 800
2009-05-22 79 79 77 77 323000 770
2009-05-25 77 80 77 78 238000 780
2009-05-26 80 80 77 77 99000 770
2009-05-27 79 81 77 80 364000 800
2009-05-28 80 80 78 78 286000 780
2009-05-29 79 79 78 78 118000 780
2009-06-01 79 79 77 79 77000 790
2009-06-02 79 80 78 78 130000 780
2009-06-03 78 79 78 78 53000 780
2009-06-04 78 79 77 79 101000 790
2009-06-05 81 83 79 79 190000 790
2009-06-08 80 85 80 84 438000 840
2009-06-09 85 110 84 100 7547000 1000
2009-06-10 97 101 94 97 1564000 970
2009-06-11 95 109 93 98 1783000 980
2009-06-12 99 100 97 98 319000 980
2009-06-15 97 100 97 97 219000 970
2009-06-16 99 109 98 101 2131000 1010
2009-06-17 101 105 101 103 378000 1030
2009-06-18 105 105 99 101 264000 1010
2009-06-19 104 104 97 97 265000 970
2009-06-22 98 99 95 95 231000 950
2009-06-23 94 94 91 93 228000 930
2009-06-24 96 103 95 100 1264000 1000
2009-06-25 98 99 96 97 244000 970
2009-06-26 99 105 98 99 957000 990
2009-06-29 98 100 97 97 216000 970
2009-06-30 99 99 96 96 141000 960
2009-07-01 96 97 95 96 161000 960
2009-07-02 96 97 95 95 119000 950
2009-07-03 94 95 94 95 95000 950
2009-07-06 100 109 98 98 3237000 980
2009-07-07 99 104 96 100 1056000 1000
2009-07-08 96 97 93 94 272000 940
2009-07-09 94 95 86 87 387000 870
2009-07-10 89 92 87 88 249000 880
2009-07-13 85 86 77 78 350000 780
2009-07-14 81 83 78 80 265000 800
2009-07-15 81 81 80 80 52000 800
2009-07-16 83 85 82 82 204000 820
2009-07-17 84 84 82 83 43000 830
2009-07-21 83 85 83 85 56000 850
2009-07-22 86 88 86 88 75000 880
2009-07-23 89 89 86 88 115000 880
2009-07-24 90 90 86 88 90000 880
2009-07-27 91 91 88 88 85000 880
2009-07-28 90 90 88 88 41000 880
2009-07-29 87 101 87 91 3408000 910
2009-07-30 91 93 90 92 312000 920
2009-07-31 93 96 91 91 230000 910
2009-08-03 93 93 91 91 50000 910
2009-08-04 93 97 93 93 228000 930
2009-08-05 94 94 92 92 97000 920
2009-08-06 93 94 92 94 38000 940
2009-08-07 94 95 92 94 82000 940
2009-08-10 104 106 99 101 1447000 1010
2009-08-11 101 101 98 100 291000 1000
2009-08-12 98 99 97 98 231000 980
2009-08-13 100 100 99 99 120000 990
2009-08-14 100 100 97 99 203000 990
2009-08-17 99 99 94 95 356000 950
2009-08-18 94 95 94 95 79000 950
2009-08-19 95 95 93 95 165000 950
2009-08-20 94 95 93 94 86000 940
2009-08-21 94 95 92 93 84000 930
2009-08-24 94 97 93 94 174000 940
2009-08-25 96 96 93 93 139000 930
2009-08-26 95 95 94 95 71000 950
2009-08-27 95 95 92 95 130000 950
2009-08-28 95 95 93 93 63000 930
2009-08-31 94 95 91 91 52000 910
2009-09-01 92 94 92 92 55000 920
2009-09-02 91 91 89 89 119000 890
2009-09-03 89 90 88 88 87000 880
2009-09-04 87 88 84 85 155000 850
2009-09-07 85 87 85 86 36000 860
2009-09-08 87 87 84 87 52000 870
2009-09-09 86 87 86 86 32000 860
2009-09-10 87 88 85 88 47000 880
2009-09-11 90 90 86 87 115000 870
2009-09-14 87 87 79 84 130000 840
2009-09-15 84 85 84 85 19000 850
2009-09-16 84 85 82 82 41000 820
2009-09-17 83 84 81 84 52000 840
2009-09-18 84 84 81 84 40000 840
2009-09-24 91 91 87 89 245000 890
2009-09-25 89 89 87 88 52000 880
2009-09-28 85 86 82 83 83000 830
2009-09-29 83 83 79 81 130000 810
2009-09-30 80 81 79 81 44000 810
2009-10-01 81 81 75 76 100000 760
2009-10-02 73 73 70 73 141000 730
2009-10-05 71 74 69 69 99000 690
2009-10-06 70 71 68 70 143000 700
2009-10-07 72 86 72 77 702000 770
2009-10-08 76 77 74 77 125000 770
2009-10-09 76 77 75 77 104000 770
2009-10-13 78 80 78 80 56000 800
2009-10-14 80 80 77 79 92000 790
2009-10-15 80 82 78 79 146000 790
2009-10-16 78 78 76 76 49000 760
2009-10-19 77 78 77 78 42000 780
2009-10-20 78 79 77 77 98000 770
2009-10-21 77 78 77 78 33000 780
2009-10-22 79 79 76 76 36000 760
2009-10-23 79 79 76 77 56000 770
2009-10-26 79 80 78 80 62000 800
2009-10-27 80 80 78 78 54000 780
2009-10-28 78 78 77 78 22000 780
2009-10-29 76 77 75 77 88000 770
2009-10-30 77 79 77 79 68000 790
2009-11-02 78 78 77 78 22000 780
2009-11-04 78 86 78 85 685000 850
2009-11-05 86 86 81 83 432000 830
2009-11-06 86 86 82 84 234000 840
2009-11-09 92 92 87 90 1279000 900
2009-11-10 91 97 90 97 945000 970
2009-11-11 92 94 88 92 1475000 920
2009-11-12 94 94 91 92 479000 920
2009-11-13 91 93 90 91 258000 910
2009-11-16 91 91 87 87 210000 870
2009-11-17 86 87 76 79 269000 790
2009-11-18 80 82 77 77 99000 770
2009-11-19 77 78 74 77 164000 770
2009-11-20 73 77 73 75 52000 750
2009-11-24 76 76 73 73 108000 730
2009-11-25 75 76 74 76 96000 760
2009-11-26 78 78 75 76 54000 760
2009-11-27 77 77 74 74 104000 740
2009-11-30 77 78 75 77 62000 770
2009-12-01 77 79 77 79 48000 790
2009-12-02 79 80 77 77 100000 770
2009-12-03 78 81 78 81 257000 810
2009-12-04 82 82 78 79 167000 790
2009-12-07 82 82 78 79 189000 790
2009-12-08 78 79 77 77 136000 770
2009-12-09 77 77 75 75 144000 750
2009-12-10 75 77 75 77 178000 770
2009-12-11 77 77 75 76 162000 760
2009-12-14 76 76 73 75 184000 750
2009-12-15 75 76 74 76 103000 760
2009-12-16 75 76 74 74 185000 740
2009-12-17 75 75 74 75 58000 750
2009-12-18 73 76 73 75 186000 750
2009-12-21 75 77 74 75 144000 750
2009-12-22 76 77 75 76 115000 760
2009-12-24 77 77 76 76 228000 760
2009-12-25 77 77 76 76 167000 760
2009-12-28 78 78 76 77 169000 770
2009-12-29 79 79 78 78 70000 780
2009-12-30 79 79 76 76 99000 760


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。