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
2009-01-05 130 153 129 143 2694000 1430
2009-01-06 150 180 149 173 7574000 1730
2009-01-07 179 192 161 165 2877000 1650
2009-01-08 185 186 172 176 1237000 1760
2009-01-09 171 174 165 165 509000 1650
2009-01-13 174 195 173 175 5936000 1750
2009-01-14 180 185 170 178 1213000 1780
2009-01-15 174 178 166 166 659000 1660
2009-01-16 176 176 169 173 572000 1730
2009-01-19 180 181 175 180 474000 1800
2009-01-20 180 181 173 174 254000 1740
2009-01-21 170 172 166 166 388000 1660
2009-01-22 171 187 171 178 2910000 1780
2009-01-23 175 176 166 166 453000 1660
2009-01-26 168 169 156 156 269000 1560
2009-01-27 161 161 153 160 310000 1600
2009-01-28 156 157 148 151 406000 1510
2009-01-29 156 159 151 152 541000 1520
2009-01-30 149 150 143 146 258000 1460
2009-02-02 140 141 134 135 350000 1350
2009-02-03 144 153 136 138 992000 1380
2009-02-04 141 143 139 143 191000 1430
2009-02-05 139 145 139 142 192000 1420
2009-02-06 141 143 138 139 157000 1390
2009-02-09 140 141 134 136 153000 1360
2009-02-10 134 138 130 132 131000 1320
2009-02-12 129 133 124 129 115000 1290
2009-02-13 130 135 127 133 157000 1330
2009-02-16 137 139 134 136 103000 1360
2009-02-17 136 136 130 131 42000 1310
2009-02-18 128 136 128 135 49000 1350
2009-02-19 138 138 130 132 65000 1320
2009-02-20 129 131 125 127 103000 1270
2009-02-23 125 125 122 123 55000 1230
2009-02-24 120 129 115 127 145000 1270
2009-02-25 127 128 124 126 48000 1260
2009-02-26 128 155 124 146 1984000 1460
2009-02-27 150 150 133 135 569000 1350
2009-03-02 133 136 131 134 125000 1340
2009-03-03 129 140 125 134 293000 1340
2009-03-04 133 137 131 137 102000 1370
2009-03-05 140 140 136 137 106000 1370
2009-03-06 136 138 134 134 117000 1340
2009-03-09 135 136 130 136 69000 1360
2009-03-10 136 136 131 132 33000 1320
2009-03-11 136 139 134 138 70000 1380
2009-03-12 136 152 136 143 477000 1430
2009-03-13 143 151 142 142 321000 1420
2009-03-16 146 149 143 147 114000 1470
2009-03-17 148 156 147 151 466000 1510
2009-03-18 153 153 145 146 209000 1460
2009-03-19 146 146 133 139 102000 1390
2009-03-23 146 148 143 146 158000 1460
2009-03-24 148 149 145 145 107000 1450
2009-03-25 149 157 145 150 472000 1500
2009-03-26 150 154 147 153 205000 1530
2009-03-27 153 155 150 150 139000 1500
2009-03-30 154 156 145 146 172000 1460
2009-03-31 144 148 143 143 80000 1430
2009-04-01 146 146 143 146 45000 1460
2009-04-02 149 150 147 150 113000 1500
2009-04-03 152 153 148 149 122000 1490
2009-04-06 153 163 150 155 695000 1550
2009-04-07 158 158 155 157 181000 1570
2009-04-08 152 152 148 148 190000 1480
2009-04-09 151 155 150 154 121000 1540
2009-04-10 157 159 156 156 97000 1560
2009-04-13 155 155 152 155 67000 1550
2009-04-14 165 205 164 205 9479000 2050
2009-04-15 201 215 182 184 5691000 1840
2009-04-16 198 215 185 188 4654000 1880
2009-04-17 196 196 182 187 761000 1870
2009-04-20 192 223 190 210 7180000 2100
2009-04-21 200 227 198 208 5339000 2080
2009-04-22 213 213 197 199 1870000 1990
2009-04-23 203 203 187 190 611000 1900
2009-04-24 190 195 185 185 369000 1850
2009-04-27 190 190 180 182 279000 1820
2009-04-28 183 185 169 169 334000 1690
2009-04-30 172 180 171 175 385000 1750
2009-05-01 174 178 173 174 316000 1740
2009-05-07 179 203 179 195 2892000 1950
2009-05-08 185 192 184 187 645000 1870
2009-05-11 189 192 188 190 369000 1900
2009-05-12 191 207 190 197 1900000 1970
2009-05-13 195 196 191 193 209000 1930
2009-05-14 188 204 187 189 686000 1890
2009-05-15 193 198 189 192 181000 1920
2009-05-18 189 198 189 191 152000 1910
2009-05-19 194 195 191 193 153000 1930
2009-05-20 192 207 190 204 1200000 2040
2009-05-21 203 209 199 202 1017000 2020
2009-05-22 200 203 199 202 226000 2020
2009-05-25 207 209 202 202 438000 2020
2009-05-26 204 205 196 201 163000 2010
2009-05-27 202 205 199 199 173000 1990
2009-05-28 199 206 198 205 500000 2050
2009-05-29 206 215 202 207 2035000 2070
2009-06-01 218 222 212 217 1787000 2170
2009-06-02 220 221 214 215 841000 2150
2009-06-03 210 215 210 213 497000 2130
2009-06-04 215 229 215 224 2605000 2240
2009-06-05 238 258 236 244 6170000 2440
2009-06-08 246 257 245 249 2903000 2490
2009-06-09 246 248 237 237 886000 2370
2009-06-10 238 256 237 244 1159000 2440
2009-06-11 246 254 242 253 836000 2530
2009-06-12 258 267 252 256 2380000 2560
2009-06-15 258 258 246 252 794000 2520
2009-06-16 246 249 243 244 512000 2440
2009-06-17 242 257 241 257 588000 2570
2009-06-18 257 258 248 251 395000 2510
2009-06-19 246 251 236 240 492000 2400
2009-06-22 238 239 228 237 425000 2370
2009-06-23 228 235 228 232 210000 2320
2009-06-24 238 247 229 232 1244000 2320
2009-06-25 235 235 229 232 252000 2320
2009-06-26 237 239 231 237 163000 2370
2009-06-29 239 239 228 229 347000 2290
2009-06-30 231 243 224 230 1288000 2300
2009-07-01 235 246 233 242 1217000 2420
2009-07-02 250 267 247 266 2933000 2660
2009-07-03 261 270 258 264 2370000 2640
2009-07-06 259 267 251 257 1035000 2570
2009-07-07 255 255 244 245 751000 2450
2009-07-08 239 255 237 251 717000 2510
2009-07-09 248 260 247 253 918000 2530
2009-07-10 259 259 245 248 484000 2480
2009-07-13 243 247 224 234 905000 2340
2009-07-14 240 242 235 237 240000 2370
2009-07-15 241 244 239 241 162000 2410
2009-07-16 244 248 236 239 260000 2390
2009-07-17 243 244 236 243 270000 2430
2009-07-21 244 253 243 250 402000 2500
2009-07-22 250 252 247 249 180000 2490
2009-07-23 252 261 252 257 802000 2570
2009-07-24 257 261 247 253 393000 2530
2009-07-27 254 255 248 251 206000 2510
2009-07-28 250 251 246 246 252000 2460
2009-07-29 245 248 243 248 169000 2480
2009-07-30 245 250 244 250 192000 2500
2009-07-31 253 253 241 246 236000 2460
2009-08-03 242 247 242 247 105000 2470
2009-08-04 247 250 245 245 145000 2450
2009-08-05 245 264 245 251 1931000 2510
2009-08-06 249 258 247 254 454000 2540
2009-08-07 263 268 259 263 1132000 2630
2009-08-10 266 266 262 263 444000 2630
2009-08-11 266 287 263 279 3588000 2790
2009-08-12 271 280 269 272 1191000 2720
2009-08-13 276 276 268 269 411000 2690
2009-08-14 271 272 266 267 274000 2670
2009-08-17 266 266 258 260 457000 2600
2009-08-18 255 272 255 266 521000 2660
2009-08-19 272 272 262 263 329000 2630
2009-08-20 265 266 260 265 141000 2650
2009-08-21 268 269 262 267 283000 2670
2009-08-24 268 272 267 270 294000 2700
2009-08-25 268 275 268 272 385000 2720
2009-08-26 274 282 273 282 1269000 2820
2009-08-27 284 284 275 283 801000 2830
2009-08-28 283 293 280 288 1553000 2880
2009-08-31 288 292 275 278 694000 2780
2009-09-01 274 287 274 284 422000 2840
2009-09-02 282 282 276 277 223000 2770
2009-09-03 279 281 276 276 216000 2760
2009-09-04 277 281 274 274 202000 2740
2009-09-07 278 278 270 272 223000 2720
2009-09-08 274 286 274 286 468000 2860
2009-09-09 284 287 280 283 218000 2830
2009-09-10 282 288 280 286 338000 2860
2009-09-11 282 286 276 279 346000 2790
2009-09-14 276 277 268 268 427000 2680
2009-09-15 270 272 264 268 253000 2680
2009-09-16 269 272 267 267 173000 2670
2009-09-17 267 270 263 266 219000 2660
2009-09-18 264 267 262 266 89000 2660
2009-09-24 263 270 262 266 105000 2660
2009-09-25 270 270 258 259 235000 2590
2009-09-28 245 247 234 237 407000 2370
2009-09-29 238 241 234 234 246000 2340
2009-09-30 235 240 233 234 161000 2340
2009-10-01 230 233 218 222 340000 2220
2009-10-02 212 221 205 221 346000 2210
2009-10-05 219 221 210 212 125000 2120
2009-10-06 220 220 212 217 127000 2170
2009-10-07 219 233 218 230 175000 2300
2009-10-08 230 243 229 241 211000 2410
2009-10-09 243 249 242 246 195000 2460
2009-10-13 249 251 245 250 172000 2500
2009-10-14 250 250 238 244 199000 2440
2009-10-15 245 246 235 244 167000 2440
2009-10-16 224 226 216 220 1189000 2200
2009-10-19 220 224 216 223 206000 2230
2009-10-20 223 225 220 221 175000 2210
2009-10-21 221 226 221 226 173000 2260
2009-10-22 227 227 219 222 163000 2220
2009-10-23 226 226 219 222 224000 2220
2009-10-26 220 224 218 220 250000 2200
2009-10-27 219 220 216 216 191000 2160
2009-10-28 215 221 213 218 161000 2180
2009-10-29 205 215 204 212 211000 2120
2009-10-30 214 214 208 212 256000 2120
2009-11-02 205 211 205 207 241000 2070
2009-11-04 206 207 199 202 171000 2020
2009-11-05 199 199 185 189 474000 1890
2009-11-06 192 193 190 190 170000 1900
2009-11-09 189 190 186 188 89000 1880
2009-11-10 188 191 187 188 140000 1880
2009-11-11 186 189 175 181 172000 1810
2009-11-12 180 184 180 180 101000 1800
2009-11-13 180 181 170 174 235000 1740
2009-11-16 165 168 156 159 386000 1590
2009-11-17 160 162 146 150 389000 1500
2009-11-18 165 169 151 167 632000 1670
2009-11-19 162 165 157 162 218000 1620
2009-11-20 160 167 157 161 135000 1610
2009-11-24 165 168 150 152 196000 1520
2009-11-25 147 150 142 144 332000 1440
2009-11-26 147 148 144 144 217000 1440
2009-11-27 144 148 142 146 316000 1460
2009-11-30 155 158 152 155 213000 1550
2009-12-01 157 168 157 167 252000 1670
2009-12-02 169 183 165 174 416000 1740
2009-12-03 174 178 172 175 201000 1750
2009-12-04 176 185 175 185 335000 1850
2009-12-07 187 204 187 195 968000 1950
2009-12-08 187 196 178 178 706000 1780
2009-12-09 170 176 170 172 340000 1720
2009-12-10 174 178 167 169 246000 1690
2009-12-11 173 174 169 174 169000 1740
2009-12-14 176 180 168 173 273000 1730
2009-12-15 172 174 169 170 159000 1700
2009-12-16 170 172 169 171 177000 1710
2009-12-17 170 176 170 172 269000 1720
2009-12-18 168 169 165 168 210000 1680
2009-12-21 169 169 165 166 142000 1660
2009-12-22 166 173 165 169 223000 1690
2009-12-24 171 171 168 170 137000 1700
2009-12-25 171 187 168 180 558000 1800
2009-12-28 183 184 177 181 468000 1810
2009-12-29 181 182 175 176 152000 1760
2009-12-30 175 176 173 173 93000 1730


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。