個別株価データ

個別株価データ

東証1部(精密機器)
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
1983-01-04 1580 1580 1550 1550 26000 180.7
1983-01-05 1560 1580 1540 1580 113000 184.2
1983-01-06 1570 1580 1560 1580 92000 184.2
1983-01-07 1570 1590 1560 1560 81000 181.8
1983-01-08 1560 1580 1560 1580 60000 184.2
1983-01-10 1580 1580 1570 1580 115000 184.2
1983-01-11 1580 1580 1570 1580 83000 184.2
1983-01-12 1550 1570 1520 1530 55000 178.3
1983-01-13 1510 1550 1500 1500 33000 174.8
1983-01-14 1510 1550 1510 1510 41000 176
1983-01-17 1530 1540 1530 1530 6000 178.3
1983-01-18 1540 1550 1510 1550 105000 180.7
1983-01-19 1520 1530 1510 1510 39000 176
1983-01-20 1540 1540 1500 1500 26000 174.8
1983-01-21 1510 1530 1470 1480 50000 172.5
1983-01-22 1480 1480 1470 1480 27000 172.5
1983-01-24 1470 1530 1470 1490 42000 173.7
1983-01-25 1490 1520 1490 1520 92000 177.2
1983-01-26 1520 1530 1490 1530 91000 178.3
1983-01-27 1520 1530 1500 1520 86000 177.2
1983-01-28 1510 1550 1500 1530 118000 178.3
1983-01-29 1590 1590 1550 1550 53000 180.7
1983-01-31 1570 1600 1560 1580 200000 184.2
1983-02-01 1590 1590 1530 1530 96000 178.3
1983-02-02 1540 1560 1530 1560 46000 181.8
1983-02-03 1560 1570 1540 1550 50000 180.7
1983-02-04 1560 1560 1520 1550 36000 180.7
1983-02-05 1520 1540 1520 1540 12000 179.5
1983-02-07 1540 1550 1520 1550 31000 180.7
1983-02-08 1530 1540 1520 1520 41000 177.2
1983-02-09 1520 1540 1520 1520 33000 177.2
1983-02-10 1520 1520 1510 1520 63000 177.2
1983-02-12 1510 1530 1510 1510 25000 176
1983-02-14 1520 1520 1510 1510 26000 176
1983-02-15 1510 1520 1510 1510 52000 176
1983-02-16 1510 1520 1510 1520 52000 177.2
1983-02-17 1510 1520 1510 1520 31000 177.2
1983-02-18 1510 1520 1510 1520 62000 177.2
1983-02-21 1510 1520 1470 1470 45000 171.3
1983-02-22 1470 1480 1450 1450 24000 169
1983-02-23 1450 1450 1450 1450 76000 169
1983-02-24 1470 1500 1450 1450 18000 169
1983-02-25 1480 1480 1450 1450 70000 169
1983-02-26 1460 1470 1460 1460 11000 170.2
1983-02-28 1460 1470 1450 1450 41000 169
1983-03-01 1450 1460 1450 1450 31000 169
1983-03-02 1460 1520 1460 1510 65000 176
1983-03-03 1510 1510 1450 1450 113000 169
1983-03-04 1490 1500 1470 1470 26000 171.3
1983-03-05 1480 1490 1460 1460 17000 170.2
1983-03-07 1460 1480 1450 1480 18000 172.5
1983-03-08 1490 1490 1430 1450 130000 169
1983-03-09 1450 1470 1450 1450 36000 169
1983-03-10 1470 1490 1450 1480 59000 172.5
1983-03-11 1490 1500 1470 1500 132000 174.8
1983-03-12 1510 1550 1500 1550 90000 180.7
1983-03-14 1560 1570 1550 1560 177000 181.8
1983-03-15 1570 1580 1560 1570 213000 183
1983-03-16 1580 1620 1570 1600 408000 186.5
1983-03-17 1610 1610 1570 1580 265000 184.2
1983-03-18 1590 1590 1570 1570 88000 183
1983-03-22 1590 1600 1580 1590 208000 185.3
1983-03-23 1590 1590 1570 1590 300000 185.3
1983-03-24 1590 1600 1590 1590 173000 185.3
1983-03-25 1600 1600 1590 1590 116000 185.3
1983-03-26 1590 1600 1580 1590 52000 185.3
1983-03-28 1590 1600 1580 1600 94000 186.5
1983-03-29 1590 1630 1580 1630 192000 190
1983-03-30 1650 1700 1650 1680 364000 195.8
1983-03-31 1700 1710 1680 1690 677999 197
1983-04-01 1720 1750 1710 1750 954999 204
1983-04-02 1740 1750 1720 1740 337000 202.8
1983-04-04 1750 1750 1700 1710 390000 199.3
1983-04-05 1710 1730 1690 1720 232000 200.5
1983-04-06 1720 1720 1700 1710 176000 199.3
1983-04-07 1720 1750 1710 1730 230000 201.6
1983-04-08 1750 1780 1750 1760 566999 205.1
1983-04-09 1780 1850 1770 1830 566999 213.3
1983-04-11 1860 1910 1860 1890 640999 220.3
1983-04-12 1900 1900 1830 1850 473000 215.6
1983-04-13 1860 1880 1850 1870 471000 218
1983-04-14 1870 1900 1850 1900 381000 221.5
1983-04-15 1940 1950 1900 1940 803999 226.1
1983-04-18 1950 1960 1930 1940 509000 226.1
1983-04-19 1930 1990 1900 1990 944999 231.9
1983-04-20 2050 2170 2030 2170 1132999 252.9
1983-04-21 2180 2200 2100 2120 638999 247.1
1983-04-22 2100 2110 2040 2090 465000 243.6
1983-04-23 2140 2150 2100 2100 218000 244.8
1983-04-25 2120 2150 2100 2110 166000 245.9
1983-04-26 2130 2150 2110 2110 322000 245.9
1983-04-27 2150 2150 2120 2150 183000 250.6
1983-04-28 2160 2220 2160 2220 659999 258.7
1983-04-30 2260 2300 2240 2280 241000 265.7
1983-05-02 2300 2300 2230 2230 296000 259.9
1983-05-04 2250 2250 2180 2220 269000 258.7
1983-05-06 2220 2220 2150 2180 172000 254.1
1983-05-07 2200 2200 2160 2180 167000 254.1
1983-05-09 2200 2220 2180 2200 186000 256.4
1983-05-10 2200 2300 2190 2300 464000 268.1
1983-05-11 2340 2350 2300 2310 614999 269.2
1983-05-12 2320 2330 2260 2260 230000 263.4
1983-05-13 2310 2310 2270 2290 230000 266.9
1983-05-14 2320 2350 2300 2350 240000 273.9
1983-05-16 2350 2400 2350 2400 414000 279.7
1983-05-17 2420 2500 2400 2470 579999 287.9
1983-05-18 2470 2480 2390 2410 463000 280.9
1983-05-19 2420 2450 2360 2380 372000 277.4
1983-05-20 2430 2430 2360 2360 331000 275.1
1983-05-23 2400 2410 2350 2350 196000 273.9
1983-05-24 2380 2400 2360 2400 134000 279.7
1983-05-25 2400 2400 2370 2370 231000 276.2
1983-05-26 2370 2460 2360 2420 367000 282.1
1983-05-27 2430 2530 2420 2530 427000 294.9
1983-05-28 2530 2550 2480 2550 516000 297.2
1983-05-30 2580 2620 2550 2620 461000 305.4
1983-05-31 2620 2640 2550 2550 301000 297.2
1983-06-01 2560 2600 2550 2580 402000 300.7
1983-06-02 2600 2610 2540 2540 264000 296
1983-06-03 2520 2550 2500 2540 211000 296
1983-06-04 2540 2550 2500 2500 181000 291.4
1983-06-06 2530 2540 2500 2540 116000 296
1983-06-07 2520 2540 2500 2500 197000 291.4
1983-06-08 2460 2700 2450 2700 577999 314.7
1983-06-09 2680 2700 2590 2680 749999 312.4
1983-06-10 2700 2830 2680 2800 730999 326.3
1983-06-11 2820 2880 2750 2790 622999 325.2
1983-06-13 2790 2790 2700 2710 313000 315.9
1983-06-14 2720 2750 2710 2710 256000 315.9
1983-06-15 2740 2800 2730 2770 479000 322.8
1983-06-16 2780 2790 2730 2730 327000 318.2
1983-06-17 2770 2800 2740 2770 312000 322.8
1983-06-20 2800 2880 2800 2810 317000 327.5
1983-06-21 2820 2840 2740 2740 327000 319.4
1983-06-22 2750 2770 2710 2710 245000 315.9
1983-06-23 2710 2730 2650 2650 227000 308.9
1983-06-24 2700 2750 2690 2720 201000 317
1983-06-25 2690 2710 2680 2680 156000 312.4
1983-06-27 2690 2720 2680 2710 90000 315.9
1983-06-28 2690 2690 2650 2650 276000 308.9
1983-06-29 2650 2670 2650 2660 184000 310
1983-06-30 2670 2700 2660 2670 217000 311.2
1983-07-01 2690 2730 2670 2670 402000 311.2
1983-07-02 2680 2690 2670 2670 139000 311.2
1983-07-04 2670 2700 2670 2670 120000 311.2
1983-07-05 2670 2680 2650 2650 153000 308.9
1983-07-06 2660 2670 2650 2650 186000 308.9
1983-07-07 2650 2670 2610 2610 254000 304.2
1983-07-08 2650 2670 2630 2640 189000 307.7
1983-07-09 2660 2690 2640 2650 200000 308.9
1983-07-11 2690 2750 2690 2700 266000 314.7
1983-07-12 2750 2790 2720 2740 607999 319.4
1983-07-13 2790 2790 2750 2780 522000 324
1983-07-14 2800 2840 2740 2740 815999 319.4
1983-07-15 2820 2830 2780 2820 336000 328.7
1983-07-18 2840 2900 2820 2890 593999 336.8
1983-07-19 2920 2960 2900 2920 715999 340.3
1983-07-20 2950 2980 2920 2940 560999 342.7
1983-07-21 2960 2980 2940 2950 347000 343.8
1983-07-22 2930 2940 2850 2860 291000 333.3
1983-07-23 2930 2950 2900 2900 150000 338
1983-07-25 2940 2950 2880 2900 172000 338
1983-07-26 2940 2940 2850 2850 141000 332.2
1983-07-27 2890 2900 2850 2850 157000 332.2
1983-07-28 2880 2880 2850 2860 118000 333.3
1983-07-29 2850 2880 2830 2840 166000 331
1983-07-30 2840 2850 2820 2820 84000 328.7
1983-08-01 2840 2850 2820 2840 90000 331
1983-08-02 2830 2950 2830 2930 264000 341.5
1983-08-03 2970 2980 2910 2940 394000 342.7
1983-08-04 2950 2960 2920 2930 204000 341.5
1983-08-05 2960 2960 2930 2950 235000 343.8
1983-08-06 2950 2970 2940 2970 118000 346.2
1983-08-08 2980 2980 2940 2940 232000 342.7
1983-08-09 2970 2980 2940 2950 184000 343.8
1983-08-10 2950 2960 2940 2940 209000 342.7
1983-08-11 2960 2980 2950 2970 159000 346.2
1983-08-12 2980 3300 2980 3230 932999 376.5
1983-08-15 3250 3250 3200 3230 313000 376.5
1983-08-16 3240 3430 3230 3400 641999 396.3
1983-08-17 3420 3530 3390 3430 859999 399.8
1983-08-18 3480 3490 3400 3450 432000 402.1
1983-08-19 3440 3450 3400 3400 381000 396.3
1983-08-20 3400 3410 3350 3350 173000 390.4
1983-08-22 3390 3430 3380 3390 171000 395.1
1983-08-23 3400 3490 3400 3450 264000 402.1
1983-08-24 3470 3490 3450 3450 214000 402.1
1983-08-25 3450 3460 3400 3400 216000 396.3
1983-08-26 3420 3450 3390 3430 174000 399.8
1983-08-27 3400 3420 3380 3390 133000 395.1
1983-08-29 3450 3480 3430 3480 245000 405.6
1983-08-30 3490 3540 3470 3510 384000 409.1
1983-08-31 3500 3550 3500 3510 199000 409.1
1983-09-01 3550 3640 3550 3610 545000 420.8
1983-09-02 3610 3620 3560 3560 241000 414.9
1983-09-03 3580 3600 3550 3580 152000 417.3
1983-09-05 3600 3600 3560 3560 123000 414.9
1983-09-06 3560 3580 3520 3520 170000 410.3
1983-09-07 3500 3520 3470 3480 196000 405.6
1983-09-08 3450 3480 3380 3380 221000 393.9
1983-09-09 2940 3050 2940 3030 594999 353.2
1983-09-12 3070 3170 3070 3130 362000 364.8
1983-09-13 3150 3170 3100 3100 289000 361.3
1983-09-14 3100 3100 3030 3040 261000 354.3
1983-09-16 3040 3060 3020 3030 126000 353.2
1983-09-17 3020 3030 3000 3020 104000 352
1983-09-19 3020 3050 3010 3050 85000 355.5
1983-09-20 3090 3150 3060 3120 182000 363.6
1983-09-21 3270 3310 3250 3260 412000 380
1983-09-22 3300 3350 3260 3290 279000 383.5
1983-09-24 3340 3350 3300 3320 96000 387
1983-09-26 3330 3350 3290 3290 95000 383.5
1983-09-27 3290 3300 3250 3300 184000 384.6
1983-09-28 3330 3390 3310 3390 379000 395.1
1983-09-29 3420 3450 3400 3440 247000 400.9
1983-09-30 3440 3450 3390 3390 172000 395.1
1983-10-01 3400 3400 3330 3350 198000 390.4
1983-10-03 3350 3400 3340 3400 94000 396.3
1983-10-04 3400 3400 3370 3380 184000 393.9
1983-10-05 3370 3380 3350 3360 202000 391.6
1983-10-06 3380 3400 3360 3370 217000 392.8
1983-10-07 3380 3400 3370 3390 195000 395.1
1983-10-11 3390 3400 3370 3390 319000 395.1
1983-10-12 3370 3380 3350 3360 181000 391.6
1983-10-13 3360 3370 3350 3350 340000 390.4
1983-10-14 3340 3340 3100 3150 299000 367.1
1983-10-15 3190 3240 3180 3230 264000 376.5
1983-10-17 2300 2300 2270 2270 188000 396.9
1983-10-18 2280 2300 2270 2270 200000 396.9
1983-10-19 2280 2280 2200 2240 141000 391.6
1983-10-20 2210 2210 2150 2150 77000 375.9
1983-10-21 2180 2200 2180 2180 104000 381.1
1983-10-22 2180 2240 2180 2230 49000 389.9
1983-10-24 2210 2220 2180 2180 51000 381.1
1983-10-25 2180 2200 2180 2190 47000 382.9
1983-10-26 2190 2200 2180 2190 44000 382.9
1983-10-27 2200 2210 2180 2180 119000 381.1
1983-10-28 2180 2200 2150 2150 195000 375.9
1983-10-29 2170 2200 2150 2180 99000 381.1
1983-10-31 2180 2200 2160 2180 50000 381.1
1983-11-01 2190 2190 2150 2160 164000 377.6
1983-11-02 2160 2170 2100 2100 137000 367.1
1983-11-04 2140 2200 2100 2200 125000 384.6
1983-11-05 2200 2200 2140 2140 73000 374.1
1983-11-07 2140 2180 2140 2150 26000 375.9
1983-11-08 2150 2170 2100 2100 71000 367.1
1983-11-09 2130 2150 2110 2110 66000 368.9
1983-11-10 2110 2110 2100 2100 77000 367.1
1983-11-11 2140 2140 2100 2100 72000 367.1
1983-11-14 2100 2110 2080 2080 73000 363.6
1983-11-15 2060 2100 2060 2100 90000 367.1
1983-11-16 2070 2120 2070 2120 161000 370.6
1983-11-17 2070 2100 2040 2100 101000 367.1
1983-11-18 2060 2090 2050 2050 101000 358.4
1983-11-19 2030 2100 2030 2100 61000 367.1
1983-11-21 2090 2100 2050 2100 42000 367.1
1983-11-22 2050 2090 2050 2090 75000 365.4
1983-11-24 2060 2080 2050 2060 46000 360.1
1983-11-25 2050 2060 2040 2040 80000 356.6
1983-11-26 2040 2040 2000 2000 107000 349.7
1983-11-28 2000 2020 1980 1980 97000 346.2
1983-11-29 1960 1980 1900 1910 92000 333.9
1983-11-30 1920 1980 1910 1980 81000 346.2
1983-12-01 1980 2000 1970 1970 86000 344.4
1983-12-02 1990 2000 1970 1980 62000 346.2
1983-12-03 1980 1990 1950 1950 47000 340.9
1983-12-05 1970 1990 1950 1980 37000 346.2
1983-12-06 1970 1970 1950 1960 72000 342.7
1983-12-07 1950 1970 1930 1930 90000 337.4
1983-12-08 1930 1960 1930 1930 62000 337.4
1983-12-09 1940 1950 1920 1920 96000 335.7
1983-12-12 1900 1910 1870 1870 135000 326.9
1983-12-13 1860 1870 1810 1850 145000 323.4
1983-12-14 1840 1850 1830 1850 92000 323.4
1983-12-15 1830 1850 1830 1830 112000 319.9
1983-12-16 1830 1850 1800 1800 174000 314.7
1983-12-17 1820 1840 1800 1800 147000 314.7
1983-12-19 1800 1850 1800 1850 129000 323.4
1983-12-20 1850 2060 1850 2000 172000 349.7
1983-12-21 1990 2000 1960 1960 156000 342.7
1983-12-22 1970 2010 1960 2000 84000 349.7
1983-12-23 1960 2000 1960 1960 77000 342.7
1983-12-24 1980 1980 1960 1960 63000 342.7
1983-12-26 1970 1980 1940 1950 138000 340.9
1983-12-27 1920 1950 1910 1920 84000 335.7
1983-12-28 1920 1920 1900 1900 60000 332.2


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。