個別株価データ

個別株価データ

東証1部(化学)
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
1991-01-04 1000 1000 1000 1000 3000 10000
1991-01-07 1030 1030 1030 1030 2000 10300
1991-01-08 1030 1030 1000 1000 16000 10000
1991-01-09 1000 1010 975 1000 29000 10000
1991-01-10 980 1010 980 1000 18000 10000
1991-01-11 980 999 980 980 10000 9800
1991-01-16 980 980 980 980 5000 9800
1991-01-17 970 970 960 960 18000 9600
1991-01-18 970 970 960 960 19000 9600
1991-01-21 960 961 950 950 11000 9500
1991-01-22 940 945 940 940 24000 9400
1991-01-23 920 920 898 898 34000 8980
1991-01-25 868 885 868 885 33000 8850
1991-01-28 885 885 880 880 4000 8800
1991-01-29 881 881 850 860 17000 8600
1991-01-30 859 859 840 845 19000 8450
1991-01-31 850 850 840 840 34000 8400
1991-02-01 845 850 845 850 4000 8500
1991-02-04 850 850 845 850 30000 8500
1991-02-05 850 890 850 890 23000 8900
1991-02-06 910 910 890 890 34000 8900
1991-02-07 890 920 890 919 91000 9190
1991-02-08 935 970 935 960 101000 9600
1991-02-12 1010 1030 1000 1030 77000 10300
1991-02-13 1030 1070 1030 1050 94000 10500
1991-02-14 1070 1090 1060 1070 86000 10700
1991-02-15 1060 1100 1060 1100 109000 11000
1991-02-18 1120 1150 1100 1150 179000 11500
1991-02-19 1170 1170 1150 1160 171000 11600
1991-02-20 1170 1170 1110 1110 93000 11100
1991-02-21 1110 1110 1040 1070 97000 10700
1991-02-22 1090 1100 1090 1100 23000 11000
1991-02-25 1120 1120 1080 1120 180000 11200
1991-02-26 1160 1160 1130 1130 112000 11300
1991-02-27 1130 1130 1120 1120 23000 11200
1991-02-28 1120 1140 1120 1140 23000 11400
1991-03-01 1150 1150 1100 1130 59000 11300
1991-03-04 1150 1150 1110 1110 15000 11100
1991-03-05 1110 1160 1110 1150 260000 11500
1991-03-06 1170 1170 1110 1110 32000 11100
1991-03-07 1120 1120 1100 1100 157000 11000
1991-03-08 1080 1100 1070 1090 72000 10900
1991-03-11 1130 1130 1120 1130 29000 11300
1991-03-12 1150 1190 1150 1190 98000 11900
1991-03-13 1200 1240 1170 1200 146000 12000
1991-03-14 1210 1210 1170 1180 24000 11800
1991-03-15 1190 1220 1190 1220 53000 12200
1991-03-18 1230 1270 1220 1250 63000 12500
1991-03-19 1250 1250 1210 1210 39000 12100
1991-03-20 1200 1200 1180 1180 32000 11800
1991-03-22 1180 1200 1130 1130 85000 11300
1991-03-25 1140 1160 1140 1140 17000 11400
1991-03-26 1160 1160 1130 1130 30000 11300
1991-03-27 1150 1150 1130 1140 11000 11400
1991-03-28 1140 1140 1140 1140 1000 11400
1991-03-29 1160 1160 1140 1140 15000 11400
1991-04-01 1160 1170 1140 1170 13000 11700
1991-04-02 1150 1170 1150 1150 19000 11500
1991-04-03 1170 1180 1160 1180 5000 11800
1991-04-04 1190 1200 1180 1200 11000 12000
1991-04-05 1200 1200 1160 1200 14000 12000
1991-04-08 1220 1300 1210 1300 183000 13000
1991-04-09 1310 1340 1270 1300 123000 13000
1991-04-10 1280 1310 1250 1310 46000 13100
1991-04-11 1290 1320 1290 1290 89000 12900
1991-04-12 1300 1310 1290 1310 82000 13100
1991-04-15 1330 1340 1300 1310 77000 13100
1991-04-16 1290 1320 1290 1300 27000 13000
1991-04-17 1310 1310 1290 1290 14000 12900
1991-04-18 1300 1300 1280 1280 21000 12800
1991-04-19 1260 1280 1240 1260 41000 12600
1991-04-22 1250 1260 1210 1210 17000 12100
1991-04-23 1200 1220 1190 1190 30000 11900
1991-04-24 1210 1210 1160 1160 28000 11600
1991-04-25 1170 1190 1150 1150 42000 11500
1991-04-26 1170 1190 1160 1160 40000 11600
1991-04-30 1170 1210 1170 1210 16000 12100
1991-05-01 1210 1270 1200 1250 16000 12500
1991-05-02 1250 1270 1230 1270 64000 12700
1991-05-07 1280 1280 1240 1250 39000 12500
1991-05-08 1250 1280 1230 1280 60000 12800
1991-05-09 1260 1300 1260 1300 70000 13000
1991-05-10 1310 1380 1300 1380 241000 13800
1991-05-13 1380 1390 1340 1390 153000 13900
1991-05-14 1390 1430 1390 1420 316000 14200
1991-05-15 1440 1440 1380 1400 225000 14000
1991-05-16 1380 1380 1350 1350 67000 13500
1991-05-17 1350 1380 1340 1350 71000 13500
1991-05-20 1360 1360 1300 1350 21000 13500
1991-05-21 1320 1380 1320 1380 54000 13800
1991-05-22 1370 1380 1340 1350 49000 13500
1991-05-23 1340 1380 1340 1350 69000 13500
1991-05-24 1350 1380 1340 1380 34000 13800
1991-05-27 1360 1380 1340 1370 65000 13700
1991-05-28 1370 1400 1370 1400 111000 14000
1991-05-29 1420 1480 1420 1470 396000 14700
1991-05-30 1480 1480 1450 1460 180000 14600
1991-05-31 1460 1470 1450 1470 220000 14700
1991-06-03 1490 1500 1450 1500 174000 15000
1991-06-04 1500 1520 1490 1500 307000 15000
1991-06-05 1510 1550 1500 1530 532000 15300
1991-06-06 1530 1550 1510 1530 312000 15300
1991-06-07 1530 1570 1520 1570 274000 15700
1991-06-10 1570 1580 1530 1560 181000 15600
1991-06-11 1550 1590 1550 1590 202000 15900
1991-06-12 1610 1640 1600 1600 447000 16000
1991-06-13 1610 1630 1600 1610 278000 16100
1991-06-14 1610 1630 1600 1630 280000 16300
1991-06-17 1610 1640 1610 1610 159000 16100
1991-06-18 1610 1670 1590 1670 351000 16700
1991-06-19 1680 1710 1450 1460 960000 14600
1991-06-20 1440 1480 1420 1430 117000 14300
1991-06-21 1430 1450 1420 1420 54000 14200
1991-06-24 1440 1440 1280 1280 49000 12800
1991-06-25 1200 1280 1200 1250 102000 12500
1991-06-26 1280 1300 1260 1280 82000 12800
1991-06-27 1300 1300 1250 1250 22000 12500
1991-06-28 1250 1260 1170 1170 48000 11700
1991-07-01 1230 1240 1210 1220 39000 12200
1991-07-02 1240 1280 1220 1220 60000 12200
1991-07-03 1230 1230 1140 1150 61000 11500
1991-07-04 1160 1160 1140 1150 51000 11500
1991-07-05 1150 1160 1100 1100 35000 11000
1991-07-08 1090 1100 1000 1000 43000 10000
1991-07-09 990 999 930 932 46000 9320
1991-07-10 1010 1010 1010 1010 62000 10100
1991-07-12 1150 1260 1150 1250 74000 12500
1991-07-15 1270 1280 1220 1270 36000 12700
1991-07-16 1250 1250 1220 1220 2000 12200
1991-07-18 1120 1120 1120 1120 7000 11200
1991-07-19 1100 1110 1100 1100 14000 11000
1991-07-22 1100 1100 1050 1050 35000 10500
1991-07-23 1070 1070 1010 1050 30000 10500
1991-07-24 1050 1090 1030 1090 40000 10900
1991-07-25 1100 1100 1050 1050 28000 10500
1991-07-26 1070 1100 1060 1090 14000 10900
1991-07-29 1090 1090 1070 1070 25000 10700
1991-07-30 1070 1090 1070 1090 39000 10900
1991-07-31 1090 1100 1050 1050 21000 10500
1991-08-01 1050 1100 1050 1080 23000 10800
1991-08-02 1080 1100 1080 1080 18000 10800
1991-08-05 1100 1100 1070 1080 15000 10800
1991-08-06 1060 1060 1010 1040 48000 10400
1991-08-07 1050 1050 1020 1020 18000 10200
1991-08-08 1030 1070 1030 1050 7000 10500
1991-08-09 1030 1040 1030 1030 18000 10300
1991-08-12 1030 1030 1000 1000 25000 10000
1991-08-13 1010 1010 990 990 17000 9900
1991-08-14 990 1050 990 1030 50000 10300
1991-08-15 1020 1070 1010 1070 17000 10700
1991-08-16 1060 1100 1060 1100 62000 11000
1991-08-19 1080 1100 979 990 104000 9900
1991-08-20 1000 1000 990 996 32000 9960
1991-08-21 1010 1060 1010 1020 22000 10200
1991-08-22 1060 1090 1040 1090 30000 10900
1991-08-23 1100 1100 1050 1080 23000 10800
1991-08-26 1070 1070 1050 1050 2000 10500
1991-08-27 1030 1040 1030 1030 13000 10300
1991-08-28 1020 1020 990 990 21000 9900
1991-08-29 1000 1020 980 980 20000 9800
1991-08-30 980 1020 980 1020 25000 10200
1991-09-02 1020 1020 1000 1000 2000 10000
1991-09-03 1000 1020 995 1020 25000 10200
1991-09-04 991 1000 990 991 10000 9910
1991-09-05 996 1020 995 1000 19000 10000
1991-09-06 1000 1050 1000 1050 18000 10500
1991-09-09 1050 1050 990 1000 33000 10000
1991-09-10 1000 1020 1000 1010 150000 10100
1991-09-11 1020 1020 1000 1010 15000 10100
1991-09-12 1010 1020 1000 1020 28000 10200
1991-09-13 1050 1060 1010 1050 70000 10500
1991-09-17 1050 1080 1050 1080 32000 10800
1991-09-18 1050 1050 1010 1030 78000 10300
1991-09-19 1010 1030 995 1010 53000 10100
1991-09-20 1010 1030 1010 1010 50000 10100
1991-09-24 1020 1020 981 983 51000 9830
1991-09-26 1020 1050 1020 1050 21000 10500
1991-09-27 1050 1060 1050 1060 21000 10600
1991-09-30 1070 1070 1050 1060 13000 10600
1991-10-01 1060 1130 1050 1130 39000 11300
1991-10-02 1130 1190 1120 1190 47000 11900
1991-10-03 1200 1300 1180 1300 246000 13000
1991-10-04 1330 1350 1290 1330 207000 13300
1991-10-07 1300 1330 1290 1330 58000 13300
1991-10-08 1310 1390 1290 1360 110000 13600
1991-10-09 1350 1390 1350 1380 194000 13800
1991-10-11 1360 1370 1340 1360 55000 13600
1991-10-14 1350 1420 1320 1420 218000 14200
1991-10-15 1410 1410 1380 1400 168000 14000
1991-10-16 1370 1390 1370 1390 58000 13900
1991-10-17 1390 1400 1360 1400 86000 14000
1991-10-18 1380 1420 1350 1410 161000 14100
1991-10-21 1390 1390 1370 1370 56000 13700
1991-10-22 1360 1370 1330 1370 82000 13700
1991-10-23 1370 1370 1330 1340 20000 13400
1991-10-24 1340 1340 1300 1300 34000 13000
1991-10-25 1330 1460 1330 1430 541000 14300
1991-10-28 1420 1430 1400 1410 86000 14100
1991-10-29 1420 1450 1410 1450 126000 14500
1991-10-30 1450 1460 1390 1400 116000 14000
1991-10-31 1420 1420 1370 1420 44000 14200
1991-11-01 1420 1420 1350 1400 30000 14000
1991-11-05 1420 1420 1370 1420 32000 14200
1991-11-06 1410 1410 1360 1400 32000 14000
1991-11-07 1410 1410 1380 1400 24000 14000
1991-11-08 1380 1380 1340 1380 14000 13800
1991-11-11 1370 1370 1350 1360 6000 13600
1991-11-12 1340 1340 1310 1340 29000 13400
1991-11-13 1350 1380 1320 1380 48000 13800
1991-11-14 1360 1400 1330 1400 48000 14000
1991-11-15 1360 1390 1350 1390 37000 13900
1991-11-18 1330 1340 1330 1330 28000 13300
1991-11-19 1330 1330 1300 1310 19000 13100
1991-11-20 1300 1310 1280 1280 31000 12800
1991-11-21 1290 1290 1290 1290 3000 12900
1991-11-22 1250 1290 1250 1250 32000 12500
1991-11-25 1190 1200 1180 1190 26000 11900
1991-11-26 1170 1180 1130 1130 10000 11300
1991-11-27 1140 1170 1130 1130 34000 11300
1991-11-28 1130 1150 1130 1150 3000 11500
1991-11-29 1140 1140 1100 1130 20000 11300
1991-12-02 1100 1100 1040 1040 64000 10400
1991-12-03 1050 1050 1030 1050 91000 10500
1991-12-04 1030 1080 1030 1080 37000 10800
1991-12-05 1080 1140 1060 1130 41000 11300
1991-12-06 1140 1200 1140 1200 33000 12000
1991-12-09 1220 1280 1220 1250 51000 12500
1991-12-10 1270 1270 1200 1220 29000 12200
1991-12-11 1200 1210 1180 1200 44000 12000
1991-12-12 1200 1310 1200 1300 54000 13000
1991-12-13 1320 1340 1300 1320 30000 13200
1991-12-16 1300 1300 1270 1300 47000 13000
1991-12-17 1280 1280 1230 1240 122000 12400
1991-12-18 1240 1240 1190 1190 6000 11900
1991-12-19 1150 1150 1100 1110 18000 11100
1991-12-20 1100 1110 1060 1100 65000 11000
1991-12-24 1120 1120 1080 1100 22000 11000
1991-12-25 1080 1100 1060 1100 29000 11000
1991-12-26 1100 1110 1090 1100 19000 11000
1991-12-27 1070 1110 1070 1110 21000 11100
1991-12-30 1060 1070 1060 1070 26000 10700


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。