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
2010-01-04 76 76 75 75 39000 750
2010-01-05 76 77 75 75 111000 750
2010-01-06 76 77 75 77 37000 770
2010-01-07 76 78 76 77 99000 770
2010-01-08 78 78 76 76 103000 760
2010-01-12 78 80 78 79 247000 790
2010-01-13 80 80 78 79 95000 790
2010-01-14 79 82 79 81 173000 810
2010-01-15 83 83 81 81 131000 810
2010-01-18 84 88 83 85 1994000 850
2010-01-19 84 84 82 82 210000 820
2010-01-20 83 84 80 82 253000 820
2010-01-21 81 83 80 82 60000 820
2010-01-22 82 84 81 82 88000 820
2010-01-25 81 82 81 81 65000 810
2010-01-26 83 86 81 81 200000 810
2010-01-27 83 83 77 77 203000 770
2010-01-28 79 81 78 81 162000 810
2010-01-29 80 81 78 78 146000 780
2010-02-01 77 78 76 76 110000 760
2010-02-02 78 79 77 79 102000 790
2010-02-03 79 81 79 80 119000 800
2010-02-04 83 85 80 84 217000 840
2010-02-05 81 83 81 81 247000 810
2010-02-08 91 111 86 111 25651000 1110
2010-02-09 116 121 102 105 13606000 1050
2010-02-10 106 107 100 101 2174000 1010
2010-02-12 101 105 100 103 1126000 1030
2010-02-15 103 104 100 101 556000 1010
2010-02-16 101 102 98 98 759000 980
2010-02-17 99 103 99 100 1335000 1000
2010-02-18 101 102 98 99 749000 990
2010-02-19 99 99 95 95 599000 950
2010-02-22 96 98 96 97 373000 970
2010-02-23 96 97 95 96 373000 960
2010-02-24 95 102 94 100 969000 1000
2010-02-25 101 101 95 96 1088000 960
2010-02-26 96 96 93 94 465000 940
2010-03-01 94 96 93 94 353000 940
2010-03-02 95 96 94 95 282000 950
2010-03-03 96 100 95 96 858000 960
2010-03-04 99 105 97 100 3780000 1000
2010-03-05 98 100 97 98 1136000 980
2010-03-08 99 107 99 106 2752000 1060
2010-03-09 105 107 104 106 1147000 1060
2010-03-10 106 113 103 108 2311000 1080
2010-03-11 109 109 105 109 791000 1090
2010-03-12 110 117 108 114 2946000 1140
2010-03-15 113 122 113 122 2485000 1220
2010-03-16 122 125 111 113 3029000 1130
2010-03-17 114 116 109 113 1655000 1130
2010-03-18 113 115 111 111 583000 1110
2010-03-19 113 113 108 108 619000 1080
2010-03-23 110 112 110 110 368000 1100
2010-03-24 110 110 105 106 486000 1060
2010-03-25 108 108 106 107 303000 1070
2010-03-26 109 109 107 109 149000 1090
2010-03-29 109 115 108 113 747000 1130
2010-03-30 112 112 110 111 407000 1110
2010-03-31 113 113 110 110 234000 1100
2010-04-01 111 111 108 110 180000 1100
2010-04-02 109 111 109 111 216000 1110
2010-04-05 111 116 110 114 757000 1140
2010-04-06 114 115 109 111 504000 1110
2010-04-07 112 113 110 111 171000 1110
2010-04-08 110 115 110 114 475000 1140
2010-04-09 114 114 112 113 248000 1130
2010-04-12 113 118 113 115 661000 1150
2010-04-13 115 123 113 123 3928000 1230
2010-04-14 121 121 116 118 1834000 1180
2010-04-15 119 119 115 117 551000 1170
2010-04-16 117 118 112 114 764000 1140
2010-04-19 109 112 109 110 354000 1100
2010-04-20 110 113 110 111 284000 1110
2010-04-21 112 112 110 111 152000 1110
2010-04-22 112 112 110 111 292000 1110
2010-04-23 111 111 109 110 197000 1100
2010-04-26 111 117 110 117 755000 1170
2010-04-27 115 118 113 115 788000 1150
2010-04-28 111 114 111 113 473000 1130
2010-04-30 115 115 113 114 215000 1140
2010-05-06 112 115 110 110 541000 1100
2010-05-07 104 108 103 106 483000 1060
2010-05-10 104 107 102 106 570000 1060
2010-05-11 111 134 111 124 37401000 1240
2010-05-12 127 130 120 123 18887000 1230
2010-05-13 122 137 120 133 17494000 1330
2010-05-14 132 136 129 133 14021000 1330
2010-05-17 133 140 123 124 22580000 1240
2010-05-18 127 130 113 119 6173000 1190
2010-05-19 104 107 94 102 13799000 1020
2010-05-20 102 103 95 95 3435000 950
2010-05-21 88 93 88 90 4099000 900
2010-05-24 91 92 85 86 2366000 860
2010-05-25 88 91 82 83 2518000 830
2010-05-26 85 88 82 86 1732000 860
2010-05-27 84 89 83 88 1427000 880
2010-05-28 90 91 86 87 1013000 870
2010-05-31 87 94 87 93 2850000 930
2010-06-01 92 92 88 90 1061000 900
2010-06-02 90 91 87 88 672000 880
2010-06-03 89 91 88 89 528000 890
2010-06-04 89 90 88 88 488000 880
2010-06-07 86 87 84 85 878000 850
2010-06-08 84 87 83 85 783000 850
2010-06-09 85 88 83 84 1064000 840
2010-06-10 86 95 84 93 11998000 930
2010-06-11 94 95 91 92 3359000 920
2010-06-14 91 94 91 94 1598000 940
2010-06-15 94 98 93 95 2960000 950
2010-06-16 97 98 93 95 1615000 950
2010-06-17 94 95 93 93 508000 930
2010-06-18 92 93 91 92 279000 920
2010-06-21 92 93 90 93 365000 930
2010-06-22 93 97 92 95 944000 950
2010-06-23 93 93 91 92 507000 920
2010-06-24 92 96 92 95 976000 950
2010-06-25 94 95 89 91 688000 910
2010-06-28 90 90 87 87 476000 870
2010-06-29 86 89 82 82 676000 820
2010-06-30 79 81 78 80 683000 800
2010-07-01 79 80 78 79 674000 790
2010-07-02 79 82 79 81 253000 810
2010-07-05 82 83 82 82 155000 820
2010-07-06 83 83 81 83 189000 830
2010-07-07 83 84 81 81 417000 810
2010-07-08 83 83 82 82 178000 820
2010-07-09 81 83 81 83 329000 830
2010-07-12 83 86 82 82 536000 820
2010-07-13 82 82 80 81 258000 810
2010-07-14 82 82 81 82 226000 820
2010-07-15 82 82 79 79 210000 790
2010-07-16 80 80 76 78 460000 780
2010-07-20 76 78 75 78 144000 780
2010-07-21 77 78 76 77 198000 770
2010-07-22 76 76 75 76 130000 760
2010-07-23 77 77 76 77 189000 770
2010-07-26 79 79 78 79 146000 790
2010-07-27 80 80 78 80 98000 800
2010-07-28 80 80 79 80 136000 800
2010-07-29 80 80 79 79 82000 790
2010-07-30 79 79 77 77 133000 770
2010-08-02 78 78 75 76 198000 760
2010-08-03 77 77 76 77 122000 770
2010-08-04 76 76 75 75 54000 750
2010-08-05 75 76 75 76 109000 760
2010-08-06 76 79 76 79 222000 790
2010-08-09 84 87 81 81 1629000 810
2010-08-10 82 82 79 81 477000 810
2010-08-11 80 80 78 78 107000 780
2010-08-12 76 78 76 77 243000 770
2010-08-13 77 78 76 77 110000 770
2010-08-16 77 77 75 75 97000 750
2010-08-17 75 79 75 79 189000 790
2010-08-18 79 79 76 78 131000 780
2010-08-19 77 77 76 77 192000 770
2010-08-20 76 78 76 76 167000 760
2010-08-23 76 77 73 75 343000 750
2010-08-24 74 75 72 74 318000 740
2010-08-25 73 74 73 74 130000 740
2010-08-26 75 75 74 75 96000 750
2010-08-27 74 76 74 76 104000 760
2010-08-30 77 78 76 76 199000 760
2010-08-31 77 77 75 75 133000 750
2010-09-01 74 75 74 74 47000 740
2010-09-02 75 79 74 77 524000 770
2010-09-03 79 79 76 79 418000 790
2010-09-06 80 84 79 83 837000 830
2010-09-07 82 83 81 82 412000 820
2010-09-08 81 82 80 81 222000 810
2010-09-09 81 82 79 79 217000 790
2010-09-10 80 80 77 79 327000 790
2010-09-13 79 80 78 78 160000 780
2010-09-14 79 79 75 76 440000 760
2010-09-15 76 77 74 77 440000 770
2010-09-16 77 77 76 76 442000 760
2010-09-17 75 77 75 76 180000 760
2010-09-21 76 77 76 76 75000 760
2010-09-22 76 79 76 77 464000 770
2010-09-24 77 77 75 76 216000 760
2010-09-27 76 76 74 74 373000 740
2010-09-28 74 75 74 75 91000 750
2010-09-29 75 76 74 74 174000 740
2010-09-30 75 75 74 74 102000 740
2010-10-01 73 74 73 73 208000 730
2010-10-04 73 73 69 69 343000 690
2010-10-05 67 70 66 69 280000 690
2010-10-06 68 71 68 71 218000 710
2010-10-07 69 71 69 71 65000 710
2010-10-08 71 74 71 72 219000 720
2010-10-12 73 73 70 70 123000 700
2010-10-13 70 70 69 69 88000 690
2010-10-14 69 71 69 70 91000 700
2010-10-15 70 71 69 71 137000 710
2010-10-18 72 72 70 71 35000 710
2010-10-19 70 70 69 70 93000 700
2010-10-20 70 70 68 68 137000 680
2010-10-21 68 69 67 68 59000 680
2010-10-22 68 68 67 67 56000 670
2010-10-25 68 68 67 67 89000 670
2010-10-26 68 68 67 68 45000 680
2010-10-27 70 70 66 67 148000 670
2010-10-28 67 68 67 67 94000 670
2010-10-29 67 67 66 66 81000 660
2010-11-01 66 67 66 67 88000 670
2010-11-02 67 68 66 66 59000 660
2010-11-04 66 67 66 67 118000 670
2010-11-05 68 70 67 70 230000 700
2010-11-08 71 72 69 72 292000 720
2010-11-09 72 72 71 72 315000 720
2010-11-10 72 76 71 72 952000 720
2010-11-11 73 74 72 74 181000 740
2010-11-12 73 73 71 71 418000 710
2010-11-15 71 72 70 71 195000 710
2010-11-16 74 74 71 71 292000 710
2010-11-17 70 70 69 70 406000 700
2010-11-18 70 73 70 72 1029000 720
2010-11-19 73 74 71 73 551000 730
2010-11-22 73 77 73 76 795000 760
2010-11-24 74 77 73 77 620000 770
2010-11-25 79 82 77 82 1036000 820
2010-11-26 82 84 79 79 675000 790
2010-11-29 81 83 80 82 339000 820
2010-11-30 84 84 80 81 472000 810
2010-12-01 80 82 80 80 280000 800
2010-12-02 82 82 80 80 189000 800
2010-12-03 81 81 80 80 127000 800
2010-12-06 81 81 80 80 292000 800
2010-12-07 81 81 78 78 616000 780
2010-12-08 78 81 78 80 1064000 800
2010-12-09 80 80 79 79 621000 790
2010-12-10 80 84 79 83 1874000 830
2010-12-13 85 87 84 87 1572000 870
2010-12-14 85 89 84 88 987000 880
2010-12-15 88 89 85 87 644000 870
2010-12-16 87 87 85 87 393000 870
2010-12-17 87 87 85 87 587000 870
2010-12-20 87 87 83 84 576000 840
2010-12-21 83 84 83 83 335000 830
2010-12-22 83 84 82 84 364000 840
2010-12-24 84 84 82 83 239000 830
2010-12-27 84 84 81 82 220000 820
2010-12-28 83 84 82 84 146000 840
2010-12-29 83 84 83 83 106000 830
2010-12-30 84 84 81 82 206000 820


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。