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
2011-01-04 82 85 82 84 226000 840
2011-01-05 85 86 84 86 180000 860
2011-01-06 86 87 85 86 449000 860
2011-01-07 86 87 84 86 164000 860
2011-01-11 87 88 85 88 379000 880
2011-01-12 89 91 87 88 1235000 880
2011-01-13 90 90 86 86 386000 860
2011-01-14 87 87 85 85 283000 850
2011-01-17 85 85 84 85 520000 850
2011-01-18 85 92 85 89 3008000 890
2011-01-19 92 93 88 91 1433000 910
2011-01-20 90 90 87 88 474000 880
2011-01-21 88 89 83 84 872000 840
2011-01-24 84 85 84 85 264000 850
2011-01-25 86 87 85 86 123000 860
2011-01-26 86 87 86 86 103000 860
2011-01-27 87 89 85 88 288000 880
2011-01-28 89 91 88 89 639000 890
2011-01-31 86 89 85 88 414000 880
2011-02-01 88 90 88 88 96000 880
2011-02-02 89 90 88 89 143000 890
2011-02-03 90 90 87 87 233000 870
2011-02-04 89 90 88 90 321000 900
2011-02-07 90 90 87 88 622000 880
2011-02-08 90 96 89 95 2882000 950
2011-02-09 92 93 90 92 1402000 920
2011-02-10 91 94 90 93 516000 930
2011-02-14 95 97 94 95 855000 950
2011-02-15 95 95 93 93 329000 930
2011-02-16 94 94 93 93 180000 930
2011-02-17 94 94 92 92 209000 920
2011-02-18 93 93 90 93 527000 930
2011-02-21 94 100 93 99 1170000 990
2011-02-22 99 100 94 94 553000 940
2011-02-23 93 99 93 97 409000 970
2011-02-24 96 97 89 91 911000 910
2011-02-25 91 93 90 91 428000 910
2011-02-28 93 94 91 93 348000 930
2011-03-01 94 98 94 97 524000 970
2011-03-02 96 99 94 94 527000 940
2011-03-03 95 98 95 97 542000 970
2011-03-04 100 104 98 99 1235000 990
2011-03-07 98 102 97 102 920000 1020
2011-03-08 106 121 106 109 25419000 1090
2011-03-09 105 108 102 105 3353000 1050
2011-03-10 106 106 98 99 1688000 990
2011-03-11 96 99 96 96 1170000 960
2011-03-14 91 106 84 91 3109000 910
2011-03-15 84 84 61 65 5041000 650
2011-03-16 70 73 65 70 2136000 700
2011-03-17 66 81 65 80 1348000 800
2011-03-18 84 88 82 84 1087000 840
2011-03-22 93 97 90 94 1820000 940
2011-03-23 95 109 93 101 3391000 1010
2011-03-24 106 131 104 124 12691000 1240
2011-03-25 134 136 115 121 7121000 1210
2011-03-28 116 131 114 123 5199000 1230
2011-03-29 119 126 117 118 2236000 1180
2011-03-30 120 126 117 121 2774000 1210
2011-03-31 121 121 113 113 1306000 1130
2011-04-01 111 117 109 114 1164000 1140
2011-04-04 114 120 113 119 1610000 1190
2011-04-05 119 120 109 110 1854000 1100
2011-04-06 111 117 110 110 3155000 1100
2011-04-07 111 113 104 107 1324000 1070
2011-04-08 105 115 105 113 2952000 1130
2011-04-11 113 116 111 112 1394000 1120
2011-04-12 113 113 107 108 1069000 1080
2011-04-13 108 111 108 109 514000 1090
2011-04-14 110 114 109 112 1554000 1120
2011-04-15 113 114 109 110 649000 1100
2011-04-18 111 111 110 110 127000 1100
2011-04-19 109 110 107 107 443000 1070
2011-04-20 109 111 108 109 418000 1090
2011-04-21 112 112 106 106 717000 1060
2011-04-22 107 107 104 105 391000 1050
2011-04-25 106 116 104 112 2854000 1120
2011-04-26 112 115 109 111 2216000 1110
2011-04-27 112 112 108 109 489000 1090
2011-04-28 108 110 108 110 515000 1100
2011-05-02 110 115 109 115 2292000 1150
2011-05-06 113 117 112 114 2944000 1140
2011-05-09 116 120 114 120 2211000 1200
2011-05-10 122 124 117 118 4596000 1180
2011-05-11 119 119 116 117 701000 1170
2011-05-12 116 118 113 114 913000 1140
2011-05-13 113 113 108 109 1234000 1090
2011-05-16 106 108 105 105 752000 1050
2011-05-17 105 105 99 101 1222000 1010
2011-05-18 100 107 100 105 1020000 1050
2011-05-19 101 104 98 98 1464000 980
2011-05-20 97 97 93 95 1219000 950
2011-05-23 97 97 92 92 498000 920
2011-05-24 92 94 92 94 288000 940
2011-05-25 96 96 93 94 507000 940
2011-05-26 95 96 93 94 160000 940
2011-05-27 94 98 94 95 424000 950
2011-05-30 95 96 94 95 171000 950
2011-05-31 96 103 95 103 1024000 1030
2011-06-01 102 103 98 100 812000 1000
2011-06-02 97 99 97 98 346000 980
2011-06-03 99 100 97 98 264000 980
2011-06-06 98 99 95 96 330000 960
2011-06-07 96 96 94 96 380000 960
2011-06-08 96 97 95 95 141000 950
2011-06-09 96 96 94 95 158000 950
2011-06-10 95 97 95 95 271000 950
2011-06-13 95 99 94 99 369000 990
2011-06-14 99 102 98 101 582000 1010
2011-06-15 100 102 99 101 309000 1010
2011-06-16 100 103 99 100 545000 1000
2011-06-17 100 100 96 98 346000 980
2011-06-20 96 98 96 97 86000 970
2011-06-21 98 100 98 100 139000 1000
2011-06-22 100 101 99 101 172000 1010
2011-06-23 102 102 100 100 135000 1000
2011-06-24 101 101 99 100 116000 1000
2011-06-27 99 101 99 101 185000 1010
2011-06-28 102 107 101 103 1651000 1030
2011-06-29 103 104 101 101 278000 1010
2011-06-30 102 102 101 102 184000 1020
2011-07-01 102 103 101 102 147000 1020
2011-07-04 104 104 102 103 204000 1030
2011-07-05 103 104 103 103 138000 1030
2011-07-06 103 103 102 103 175000 1030
2011-07-07 102 102 101 102 156000 1020
2011-07-08 103 103 101 101 120000 1010
2011-07-11 103 103 102 103 188000 1030
2011-07-12 102 102 98 99 482000 990
2011-07-13 98 101 98 100 166000 1000
2011-07-14 100 101 98 98 208000 980
2011-07-15 100 100 99 100 111000 1000
2011-07-19 100 100 98 100 136000 1000
2011-07-20 100 101 99 100 185000 1000
2011-07-21 100 105 99 102 960000 1020
2011-07-22 103 104 102 104 569000 1040
2011-07-25 103 103 99 100 612000 1000
2011-07-26 101 108 100 108 4723000 1080
2011-07-27 109 112 108 111 6265000 1110
2011-07-28 109 111 105 107 1742000 1070
2011-07-29 105 106 101 101 966000 1010
2011-08-01 103 105 103 105 498000 1050
2011-08-02 105 105 102 102 282000 1020
2011-08-03 100 102 99 101 384000 1010
2011-08-04 101 105 101 102 369000 1020
2011-08-05 97 100 96 98 736000 980
2011-08-08 98 99 92 93 520000 930
2011-08-09 86 91 83 88 1355000 880
2011-08-10 91 92 89 89 395000 890
2011-08-11 86 95 85 94 887000 940
2011-08-12 95 96 91 91 344000 910
2011-08-15 94 96 93 93 244000 930
2011-08-16 94 95 92 93 209000 930
2011-08-17 94 94 91 94 247000 940
2011-08-18 93 93 91 92 232000 920
2011-08-19 89 90 88 88 260000 880
2011-08-22 87 89 85 85 251000 850
2011-08-23 86 88 86 87 229000 870
2011-08-24 89 89 82 84 467000 840
2011-08-25 85 86 84 85 327000 850
2011-08-26 85 87 85 87 179000 870
2011-08-29 89 90 87 88 273000 880
2011-08-30 90 92 90 90 252000 900
2011-08-31 91 92 91 92 307000 920
2011-09-01 93 95 92 92 359000 920
2011-09-02 90 93 90 92 192000 920
2011-09-05 91 92 91 92 76000 920
2011-09-06 91 91 87 89 258000 890
2011-09-07 89 90 89 89 66000 890
2011-09-08 92 92 89 91 229000 910
2011-09-09 90 91 89 89 179000 890
2011-09-12 88 89 86 86 114000 860
2011-09-13 88 88 87 88 55000 880
2011-09-14 88 88 84 84 263000 840
2011-09-15 85 85 84 85 134000 850
2011-09-16 85 87 85 87 204000 870
2011-09-20 85 85 82 83 674000 830
2011-09-21 81 83 81 82 386000 820
2011-09-22 81 81 78 79 454000 790
2011-09-26 78 78 72 72 543000 720
2011-09-27 76 77 73 74 220000 740
2011-09-28 75 79 75 79 332000 790
2011-09-29 75 80 75 80 340000 800
2011-09-30 80 80 77 79 197000 790
2011-10-03 77 78 74 76 228000 760
2011-10-04 75 76 73 76 234000 760
2011-10-05 76 77 73 74 224000 740
2011-10-06 74 76 74 74 200000 740
2011-10-07 75 76 74 75 128000 750
2011-10-11 77 79 76 77 306000 770
2011-10-12 78 82 78 81 465000 810
2011-10-13 83 83 80 81 263000 810
2011-10-14 81 81 79 80 212000 800
2011-10-17 81 81 79 81 174000 810
2011-10-18 79 80 79 79 65000 790
2011-10-19 79 79 77 77 90000 770
2011-10-20 76 76 74 75 182000 750
2011-10-21 75 76 74 76 209000 760
2011-10-24 76 78 75 77 254000 770
2011-10-25 77 78 75 75 184000 750
2011-10-26 75 76 74 75 77000 750
2011-10-27 76 77 75 77 153000 770
2011-10-28 77 79 77 78 158000 780
2011-10-31 78 80 77 78 147000 780
2011-11-01 78 78 76 76 103000 760
2011-11-02 75 75 74 74 121000 740
2011-11-04 82 83 79 80 1734000 800
2011-11-07 80 83 79 82 948000 820
2011-11-08 83 83 79 81 576000 810
2011-11-09 80 80 77 77 580000 770
2011-11-10 75 76 73 74 384000 740
2011-11-11 73 74 72 74 439000 740
2011-11-14 74 77 74 76 193000 760
2011-11-15 75 76 73 75 299000 750
2011-11-16 75 76 74 74 462000 740
2011-11-17 74 74 73 74 433000 740
2011-11-18 73 73 72 73 92000 730
2011-11-21 72 72 71 72 254000 720
2011-11-22 70 74 70 72 320000 720
2011-11-24 71 74 70 74 444000 740
2011-11-25 73 75 71 71 284000 710
2011-11-28 72 73 71 72 196000 720
2011-11-29 73 79 72 77 1880000 770
2011-11-30 77 78 75 76 654000 760
2011-12-01 77 80 76 79 993000 790
2011-12-02 82 106 82 105 56985000 1050
2011-12-05 108 115 105 114 46478000 1140
2011-12-06 111 112 103 107 16491000 1070
2011-12-07 108 119 104 118 32113000 1180
2011-12-08 118 128 114 122 43527000 1220
2011-12-09 122 129 119 126 28691000 1260
2011-12-12 125 131 123 131 21166000 1310
2011-12-13 134 144 133 141 54010000 1410
2011-12-14 137 140 131 137 27556000 1370
2011-12-15 134 146 128 146 26850000 1460
2011-12-16 143 145 136 143 28566000 1430
2011-12-19 146 152 144 152 30344000 1520
2011-12-20 147 150 145 149 18598000 1490
2011-12-21 151 154 138 141 17999000 1410
2011-12-22 141 143 132 132 9413000 1320
2011-12-26 133 138 128 131 8852000 1310
2011-12-27 129 133 128 131 3266000 1310
2011-12-28 133 137 127 129 7142000 1290
2011-12-29 130 132 128 128 2923000 1280
2011-12-30 129 137 128 137 4423000 1370


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。