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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2017-01-04 1957 1980 1957 1972 16500 986
2017-01-05 1974 1980 1973 1974 10900 987
2017-01-06 1973 1990 1956 1982 24100 991
2017-01-10 1972 1977 1950 1956 39500 978
2017-01-11 1959 1960 1940 1940 28200 970
2017-01-12 1933 1949 1930 1930 15800 965
2017-01-13 1931 1937 1881 1892 46400 946
2017-01-16 1880 1890 1850 1850 24400 925
2017-01-17 1853 1890 1851 1851 25900 925.5
2017-01-18 1864 1874 1853 1870 12400 935
2017-01-19 1876 1884 1868 1873 6800 936.5
2017-01-20 1880 1882 1820 1830 39500 915
2017-01-23 1813 1824 1795 1806 24200 903
2017-01-24 1800 1807 1796 1802 13900 901
2017-01-25 1810 1810 1785 1790 20600 895
2017-01-26 1795 1807 1783 1783 13200 891.5
2017-01-27 1793 1842 1792 1823 16100 911.5
2017-01-30 1849 1860 1839 1852 28700 926
2017-01-31 1855 1867 1846 1846 16700 923
2017-02-01 1837 1837 1802 1827 19600 913.5
2017-02-02 1821 1821 1797 1797 22600 898.5
2017-02-03 1797 1810 1796 1796 9000 898
2017-02-06 1809 1811 1800 1800 14100 900
2017-02-07 1801 1805 1798 1799 9200 899.5
2017-02-08 1800 1807 1796 1806 9400 903
2017-02-09 1807 1807 1800 1804 4900 902
2017-02-10 1814 1862 1813 1858 20700 929
2017-02-13 1790 1797 1753 1781 74400 890.5
2017-02-14 1780 1785 1709 1721 107100 860.5
2017-02-15 1730 1743 1730 1739 16500 869.5
2017-02-16 1730 1743 1722 1725 39400 862.5
2017-02-17 1721 1723 1711 1713 21200 856.5
2017-02-20 1720 1734 1719 1721 12200 860.5
2017-02-21 1723 1735 1723 1734 10100 867
2017-02-22 1740 1780 1740 1763 19300 881.5
2017-02-23 1770 1774 1740 1750 17300 875
2017-02-24 1740 1760 1739 1754 27900 877
2017-02-27 1744 1749 1736 1738 25600 869
2017-02-28 1740 1770 1740 1767 13700 883.5
2017-03-01 1762 1765 1727 1735 33900 867.5
2017-03-02 1761 1761 1744 1752 12700 876
2017-03-03 1746 1755 1744 1746 10400 873
2017-03-06 1740 1740 1718 1721 33100 860.5
2017-03-07 1720 1729 1715 1724 18300 862
2017-03-08 1730 1738 1724 1736 22900 868
2017-03-09 1730 1734 1722 1728 27700 864
2017-03-10 1721 1729 1717 1722 39800 861
2017-03-13 1722 1722 1712 1714 33700 857
2017-03-14 1709 1714 1695 1701 47200 850.5
2017-03-15 1696 1724 1696 1710 22000 855
2017-03-16 1701 1714 1698 1704 9100 852
2017-03-17 1700 1718 1699 1710 19400 855
2017-03-21 1711 1718 1711 1714 6600 857
2017-03-22 1710 1728 1708 1724 18500 862
2017-03-23 1724 1724 1704 1707 7300 853.5
2017-03-24 1714 1716 1706 1714 10600 857
2017-03-27 1710 1715 1708 1710 6300 855
2017-03-28 1714 1714 1710 1711 10300 855.5
2017-03-29 1713 1750 1713 1750 22200 875
2017-03-30 1770 1779 1755 1758 21100 879
2017-03-31 1752 1776 1750 1772 21500 886
2017-04-03 1773 1776 1750 1754 16200 877
2017-04-04 1750 1750 1701 1701 27100 850.5
2017-04-05 1708 1725 1708 1720 11000 860
2017-04-06 1715 1715 1676 1696 20800 848
2017-04-07 1700 1711 1681 1700 7000 850
2017-04-10 1690 1704 1685 1700 17500 850
2017-04-11 1704 1704 1689 1690 9200 845
2017-04-12 1682 1684 1651 1656 21000 828
2017-04-13 1639 1643 1623 1636 14900 818
2017-04-14 1636 1637 1616 1619 10900 809.5
2017-04-17 1617 1678 1617 1660 8500 830
2017-04-18 1669 1683 1660 1683 4000 841.5
2017-04-19 1668 1695 1668 1695 6600 847.5
2017-04-20 1706 1706 1700 1705 9500 852.5
2017-04-21 1710 1727 1710 1727 13300 863.5
2017-04-24 1740 1741 1728 1728 6300 864
2017-04-25 1737 1737 1727 1730 13500 865
2017-04-26 1730 1730 1714 1722 13900 861
2017-04-27 1717 1731 1717 1729 9900 864.5
2017-04-28 1728 1733 1716 1733 7000 866.5
2017-05-01 1721 1733 1721 1733 4300 866.5
2017-05-02 1737 1744 1736 1742 12100 871
2017-05-08 1745 1768 1745 1767 18100 883.5
2017-05-09 1783 1783 1772 1783 12000 891.5
2017-05-10 1783 1787 1770 1784 10700 892
2017-05-11 1780 1784 1779 1784 6600 892
2017-05-12 1784 1786 1776 1784 19700 892
2017-05-15 1754 1792 1752 1792 14600 896
2017-05-16 1786 1789 1774 1776 14700 888
2017-05-17 1775 1781 1768 1781 9800 890.5
2017-05-18 1751 1770 1742 1769 10900 884.5
2017-05-19 1770 1774 1750 1769 4600 884.5
2017-05-22 1769 1785 1769 1785 8100 892.5
2017-05-23 1786 1815 1782 1815 11400 907.5
2017-05-24 1820 1840 1810 1815 22100 907.5
2017-05-25 1810 1815 1802 1810 10500 905
2017-05-26 1810 1816 1807 1810 9400 905
2017-05-29 1825 1829 1810 1820 12200 910
2017-05-30 1767 1777 1740 1754 226500 877
2017-05-31 1749 1766 1748 1754 63400 877
2017-06-01 1765 1767 1745 1750 49100 875
2017-06-02 1750 1759 1740 1741 40600 870.5
2017-06-05 1737 1761 1737 1745 63300 872.5
2017-06-06 1747 1765 1738 1758 136600 879
2017-06-07 1777 1777 1745 1748 140500 874
2017-06-08 1753 1756 1743 1743 47300 871.5
2017-06-09 1745 1764 1745 1753 47500 876.5
2017-06-12 1755 1757 1735 1740 41500 870
2017-06-13 1741 1758 1741 1752 20600 876
2017-06-14 1764 1768 1760 1760 34800 880
2017-06-15 1751 1770 1750 1750 54100 875
2017-06-16 1760 1760 1749 1752 31800 876
2017-06-19 1757 1764 1749 1756 329700 878
2017-06-20 1759 1762 1750 1755 64200 877.5
2017-06-21 1752 1760 1752 1755 28200 877.5
2017-06-22 1754 1777 1754 1777 51400 888.5
2017-06-23 1782 1820 1771 1791 66300 895.5
2017-06-26 1791 1812 1788 1788 50500 894
2017-06-27 1787 1788 1768 1773 33800 886.5
2017-06-28 1758 1769 1755 1760 26000 880
2017-06-29 1770 1786 1765 1785 26400 892.5
2017-06-30 1772 1772 1749 1764 29100 882
2017-07-03 1766 1794 1766 1775 36200 887.5
2017-07-04 1780 1785 1758 1764 24900 882
2017-07-05 1764 1774 1752 1772 23000 886
2017-07-06 1758 1775 1758 1772 18000 886
2017-07-07 1760 1772 1760 1760 19800 880
2017-07-10 1765 1770 1755 1768 19500 884
2017-07-11 1760 1779 1759 1769 38700 884.5
2017-07-12 1770 1776 1755 1761 32600 880.5
2017-07-13 1761 1768 1760 1761 19200 880.5
2017-07-14 1764 1764 1755 1764 30000 882
2017-07-18 1765 1780 1763 1780 36300 890
2017-07-19 1780 1786 1774 1780 26900 890
2017-07-20 1786 1807 1778 1801 59800 900.5
2017-07-21 1801 1803 1790 1799 21000 899.5
2017-07-24 1799 1806 1795 1802 27800 901
2017-07-25 1795 1795 1773 1793 30400 896.5
2017-07-26 1792 1797 1772 1773 28300 886.5
2017-07-27 1773 1795 1773 1780 29700 890
2017-07-28 1784 1797 1769 1772 103700 886
2017-07-31 1796 1799 1783 1787 104800 893.5
2017-08-01 1792 1795 1750 1756 82300 878
2017-08-02 1762 1779 1761 1765 17100 882.5
2017-08-03 1765 1768 1759 1760 19600 880
2017-08-04 1767 1767 1752 1752 22500 876
2017-08-07 1752 1771 1743 1768 24200 884
2017-08-08 1768 1768 1753 1760 13400 880
2017-08-09 1760 1760 1730 1743 26000 871.5
2017-08-10 1731 1750 1715 1718 20600 859
2017-08-14 1685 1768 1672 1755 48500 877.5
2017-08-15 1770 1770 1745 1755 14800 877.5
2017-08-16 1746 1759 1743 1750 11700 875
2017-08-17 1758 1758 1745 1754 8400 877
2017-08-18 1754 1766 1740 1766 35600 883
2017-08-21 1760 1770 1755 1769 16000 884.5
2017-08-22 1758 1779 1758 1778 16000 889
2017-08-23 1778 1780 1772 1774 11600 887
2017-08-24 1772 1780 1764 1777 11500 888.5
2017-08-25 1777 1777 1755 1763 23600 881.5
2017-08-28 1748 1766 1748 1760 19800 880
2017-08-29 1751 1768 1751 1762 15000 881
2017-08-30 1768 1771 1755 1767 17800 883.5
2017-08-31 1770 1773 1762 1768 14000 884
2017-09-01 1772 1777 1765 1773 20600 886.5
2017-09-04 1775 1776 1758 1761 17700 880.5
2017-09-05 1757 1769 1738 1757 22100 878.5
2017-09-06 1748 1754 1732 1743 14300 871.5
2017-09-07 1756 1761 1750 1756 13300 878
2017-09-08 1765 1767 1750 1752 12100 876
2017-09-11 1755 1763 1734 1754 16600 877
2017-09-12 1754 1757 1745 1757 8400 878.5
2017-09-13 1757 1759 1749 1757 14100 878.5
2017-09-14 1753 1762 1753 1756 18900 878
2017-09-15 1757 1775 1757 1769 16400 884.5
2017-09-19 1780 1795 1773 1789 38700 894.5
2017-09-20 1792 1800 1789 1798 29000 899
2017-09-21 1800 1810 1779 1783 34000 891.5
2017-09-22 1784 1796 1776 1781 17000 890.5
2017-09-25 1799 1799 1785 1789 14700 894.5
2017-09-26 1799 1806 1793 1801 16100 900.5
2017-09-27 1804 1817 1796 1815 27000 907.5
2017-09-28 1818 1830 1817 1830 25900 915
2017-09-29 1835 1849 1835 1843 28700 921.5
2017-10-02 1850 1860 1847 1852 32400 926
2017-10-03 1852 1861 1848 1857 24600 928.5
2017-10-04 1849 1855 1849 1853 10400 926.5
2017-10-05 1850 1860 1850 1853 15700 926.5
2017-10-06 1855 1870 1855 1870 22100 935
2017-10-10 1870 1891 1867 1891 28300 945.5
2017-10-11 1900 1905 1882 1883 18700 941.5
2017-10-12 1889 1900 1884 1890 14500 945
2017-10-13 1890 1934 1887 1933 43100 966.5
2017-10-16 1933 1933 1909 1919 19500 959.5
2017-10-17 1919 1944 1910 1939 31900 969.5
2017-10-18 1932 1939 1930 1933 19300 966.5
2017-10-19 1933 1940 1919 1922 18400 961
2017-10-20 1906 1923 1890 1911 19200 955.5
2017-10-23 1930 1930 1900 1912 17300 956
2017-10-24 1902 1920 1899 1918 19200 959
2017-10-25 1918 1937 1915 1936 24200 968
2017-10-26 1939 1939 1921 1925 24500 962.5
2017-10-27 1925 1938 1925 1933 8900 966.5
2017-10-30 1940 1944 1910 1944 26000 972
2017-10-31 1949 1970 1937 1963 23200 981.5
2017-11-01 1970 1983 1954 1978 19600 989
2017-11-02 1965 1976 1965 1970 9700 985
2017-11-06 1970 1971 1965 1969 15000 984.5
2017-11-07 1969 1976 1967 1971 17600 985.5
2017-11-08 1975 1975 1969 1970 13600 985
2017-11-09 1974 1978 1954 1965 32100 982.5
2017-11-10 1941 1978 1941 1977 23700 988.5
2017-11-13 1960 1968 1896 1897 58000 948.5
2017-11-14 1914 1914 1899 1907 23100 953.5
2017-11-15 1904 1910 1840 1842 38800 921
2017-11-16 1830 1898 1818 1895 24700 947.5
2017-11-17 1935 1935 1901 1906 18900 953
2017-11-20 1988 2017 1970 1998 147000 999
2017-11-21 2010 2016 1994 2002 44300 1001
2017-11-22 2004 2058 2001 2049 84700 1024.5
2017-11-24 2058 2088 2031 2077 40900 1038.5
2017-11-27 2070 2092 2066 2090 41200 1045
2017-11-28 2090 2096 2053 2092 27900 1046
2017-11-29 2099 2109 2078 2109 30100 1054.5
2017-11-30 2120 2150 2097 2143 34700 1071.5
2017-12-01 2150 2150 2124 2130 20300 1065
2017-12-04 2145 2145 2130 2131 21500 1065.5
2017-12-05 2133 2135 2112 2129 23000 1064.5
2017-12-06 2125 2161 2125 2145 29600 1072.5
2017-12-07 2156 2225 2156 2225 41800 1112.5
2017-12-08 2219 2232 2200 2225 28100 1112.5
2017-12-11 2225 2256 2225 2246 25900 1123
2017-12-12 2254 2282 2238 2250 31500 1125
2017-12-13 2242 2242 2190 2191 41100 1095.5
2017-12-14 2193 2239 2191 2237 22300 1118.5
2017-12-15 2237 2237 2208 2219 19100 1109.5
2017-12-18 2235 2240 2121 2174 60900 1087
2017-12-19 2180 2215 2178 2207 23800 1103.5
2017-12-20 2207 2221 2179 2221 20300 1110.5
2017-12-21 2222 2240 2205 2234 19600 1117
2017-12-22 2234 2248 2226 2233 15900 1116.5
2017-12-25 2233 2246 2227 2246 21800 1123
2017-12-26 2250 2250 2232 2238 54200 1119
2017-12-27 2200 2226 2182 2210 66500 1105
2017-12-28 2210 2215 2178 2180 26100 1090
2017-12-29 2181 2191 2146 2158 36300 1079


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。