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
1997-01-06 1540 1550 1520 1540 87000 385
1997-01-07 1560 1560 1510 1510 236000 377.5
1997-01-08 1520 1530 1510 1530 198000 382.5
1997-01-09 1520 1540 1520 1530 257000 382.5
1997-01-10 1540 1550 1500 1520 978000 380
1997-01-13 1530 1550 1510 1540 392000 385
1997-01-14 1540 1570 1520 1560 516000 390
1997-01-16 1590 1610 1580 1610 682000 402.5
1997-01-17 1600 1610 1590 1600 362000 400
1997-01-20 1610 1610 1540 1560 412000 390
1997-01-21 1590 1600 1580 1600 255000 400
1997-01-22 1620 1620 1590 1600 456000 400
1997-01-23 1610 1630 1600 1620 612000 405
1997-01-24 1610 1610 1590 1600 203000 400
1997-01-27 1590 1600 1590 1590 206000 397.5
1997-01-28 1570 1610 1570 1610 211000 402.5
1997-01-29 1620 1680 1620 1680 1301000 420
1997-01-30 1670 1680 1630 1650 321000 412.5
1997-01-31 1650 1680 1650 1660 233000 415
1997-02-03 1660 1670 1640 1670 332000 417.5
1997-02-04 1680 1710 1680 1690 963000 422.5
1997-02-05 1690 1690 1670 1680 379000 420
1997-02-06 1680 1690 1660 1680 341000 420
1997-02-07 1670 1690 1670 1690 419000 422.5
1997-02-10 1700 1730 1690 1730 873000 432.5
1997-02-12 1750 1810 1750 1810 1861000 452.5
1997-02-13 1840 1860 1840 1840 1168000 460
1997-02-14 1840 1840 1810 1810 372000 452.5
1997-02-17 1820 1840 1810 1820 457000 455
1997-02-18 1810 1810 1760 1770 423000 442.5
1997-02-19 1770 1780 1750 1760 285000 440
1997-02-20 1780 1810 1780 1800 493000 450
1997-02-21 1790 1800 1770 1780 416000 445
1997-02-24 1770 1810 1770 1800 553000 450
1997-02-25 1790 1800 1780 1800 219000 450
1997-02-26 1800 1800 1770 1800 405000 450
1997-02-27 1780 1800 1770 1790 106000 447.5
1997-02-28 1790 1790 1740 1760 315000 440
1997-03-03 1770 1770 1750 1770 541000 442.5
1997-03-04 1770 1800 1760 1800 209000 450
1997-03-05 1790 1790 1760 1770 201000 442.5
1997-03-06 1770 1770 1740 1740 3826000 435
1997-03-07 1750 1750 1720 1730 3713000 432.5
1997-03-10 1720 1730 1700 1700 186000 425
1997-03-11 1700 1710 1650 1670 336000 417.5
1997-03-12 1650 1660 1640 1660 344000 415
1997-03-13 1650 1670 1640 1650 242000 412.5
1997-03-14 1640 1670 1630 1650 457000 412.5
1997-03-17 1670 1710 1670 1710 331000 427.5
1997-03-18 1720 1760 1710 1760 346000 440
1997-03-19 1760 1760 1730 1730 348000 432.5
1997-03-21 1730 1760 1720 1740 314000 435
1997-03-24 1770 1770 1740 1750 386000 437.5
1997-03-25 1750 1770 1740 1750 707000 437.5
1997-03-26 1750 1770 1730 1770 180000 442.5
1997-03-27 1770 1780 1760 1770 196000 442.5
1997-03-28 1770 1780 1760 1770 135000 442.5
1997-03-31 1740 1770 1740 1750 76000 437.5
1997-04-01 1730 1730 1680 1720 96000 430
1997-04-02 1740 1780 1740 1780 267000 445
1997-04-03 1800 1840 1790 1830 1206000 457.5
1997-04-04 1860 1920 1860 1900 1572000 475
1997-04-07 1890 1890 1840 1850 562000 462.5
1997-04-08 1860 1890 1840 1890 483000 472.5
1997-04-09 1900 1900 1870 1900 641000 475
1997-04-10 1890 1890 1870 1880 310000 470
1997-04-11 1880 1930 1870 1930 1053000 482.5
1997-04-14 1910 1930 1900 1900 334000 475
1997-04-15 1890 1920 1880 1900 424000 475
1997-04-16 1900 1910 1870 1890 318000 472.5
1997-04-17 1890 1900 1880 1890 351000 472.5
1997-04-18 1890 1920 1870 1890 705000 472.5
1997-04-21 1880 1890 1870 1890 197000 472.5
1997-04-22 1880 1890 1860 1870 463000 467.5
1997-04-23 1860 1890 1850 1890 479000 472.5
1997-04-24 1880 1880 1860 1860 308000 465
1997-04-25 1880 1880 1860 1880 291000 470
1997-04-28 1880 1900 1880 1890 263000 472.5
1997-04-30 1920 1930 1910 1930 693000 482.5
1997-05-01 1950 1960 1920 1940 1872000 485
1997-05-02 1930 1940 1920 1920 903000 480
1997-05-06 1960 1970 1950 1950 1180000 487.5
1997-05-07 1950 1990 1950 1960 1138000 490
1997-05-08 1970 2020 1970 1990 2431000 497.5
1997-05-09 2010 2020 1970 1990 1253000 497.5
1997-05-12 1960 2000 1950 2000 606000 500
1997-05-13 2010 2020 2000 2000 972000 500
1997-05-14 2010 2050 2000 2050 1211000 512.5
1997-05-15 2040 2040 2000 2030 791000 507.5
1997-05-16 2020 2040 2000 2020 751000 505
1997-05-19 2010 2020 2000 2000 286000 500
1997-05-20 2010 2010 1990 2000 374000 500
1997-05-21 2000 2000 1980 2000 428000 500
1997-05-22 1990 1990 1950 1950 198000 487.5
1997-05-23 1970 2030 1960 1980 453000 495
1997-05-26 1990 2000 1980 1990 205000 497.5
1997-05-27 1990 2000 1980 1990 218000 497.5
1997-05-28 1990 2000 1970 1990 315000 497.5
1997-05-29 2010 2020 1980 2000 857000 500
1997-05-30 2010 2050 2000 2050 1148000 512.5
1997-06-02 2050 2100 2040 2090 1709000 522.5
1997-06-03 2100 2110 2080 2090 2094000 522.5
1997-06-04 2100 2100 2060 2090 818000 522.5
1997-06-05 2090 2120 2080 2090 1217000 522.5
1997-06-06 2090 2090 2070 2070 389000 517.5
1997-06-09 2090 2110 2080 2100 1128000 525
1997-06-10 2100 2100 2080 2100 1171000 525
1997-06-11 2090 2100 2070 2090 1057000 522.5
1997-06-12 2100 2130 2100 2120 1851000 530
1997-06-13 2130 2140 2120 2120 773000 530
1997-06-16 2140 2170 2130 2170 851000 542.5
1997-06-17 2170 2190 2160 2190 1737000 547.5
1997-06-18 2180 2180 2150 2150 557000 537.5
1997-06-19 2130 2180 2130 2180 851000 545
1997-06-20 2180 2200 2170 2180 643000 545
1997-06-23 2180 2180 2150 2160 528000 540
1997-06-24 2120 2150 2110 2150 816000 537.5
1997-06-25 2150 2180 2130 2180 818000 545
1997-06-26 2180 2210 2170 2180 1143000 545
1997-06-27 2180 2240 2170 2200 1204000 550
1997-06-30 2210 2210 2180 2190 225000 547.5
1997-07-01 2190 2190 2170 2180 345000 545
1997-07-02 2180 2190 2170 2180 318000 545
1997-07-03 2180 2190 2160 2170 225000 542.5
1997-07-04 2170 2170 2150 2160 226000 540
1997-07-07 2140 2150 2120 2140 203000 535
1997-07-08 2140 2150 2130 2150 457000 537.5
1997-07-09 2150 2150 2130 2140 186000 535
1997-07-10 2140 2190 2140 2170 373000 542.5
1997-07-11 2170 2200 2160 2200 382000 550
1997-07-14 2200 2240 2190 2240 810000 560
1997-07-15 2220 2230 2210 2220 320000 555
1997-07-16 2240 2260 2230 2250 821000 562.5
1997-07-17 2260 2370 2260 2370 1949000 592.5
1997-07-18 2330 2370 2320 2350 1171000 587.5
1997-07-22 2350 2350 2310 2340 434000 585
1997-07-23 2360 2420 2350 2400 2338000 600
1997-07-24 2400 2440 2390 2410 1229000 602.5
1997-07-25 2410 2430 2400 2430 566000 607.5
1997-07-28 2430 2430 2410 2410 631000 602.5
1997-07-29 2400 2420 2380 2380 704000 595
1997-07-30 2390 2390 2340 2340 406000 585
1997-07-31 2350 2430 2350 2390 676000 597.5
1997-08-01 2380 2390 2360 2380 273000 595
1997-08-04 2380 2380 2250 2340 272000 585
1997-08-05 2300 2320 2260 2260 397000 565
1997-08-06 2260 2330 2260 2330 282000 582.5
1997-08-07 2340 2340 2270 2290 199000 572.5
1997-08-08 2290 2290 2260 2280 395000 570
1997-08-11 2220 2230 2200 2200 440000 550
1997-08-12 2210 2270 2210 2260 539000 565
1997-08-13 2270 2320 2250 2300 333000 575
1997-08-14 2310 2320 2300 2320 176000 580
1997-08-15 2350 2370 2340 2350 376000 587.5
1997-08-18 2310 2340 2300 2330 233000 582.5
1997-08-19 2340 2360 2310 2310 411000 577.5
1997-08-20 2320 2340 2310 2330 235000 582.5
1997-08-21 2320 2330 2280 2280 391000 570
1997-08-22 2290 2300 2210 2240 340000 560
1997-08-25 2240 2250 2220 2240 215000 560
1997-08-26 2250 2260 2220 2230 363000 557.5
1997-08-27 2210 2230 2200 2220 194000 555
1997-08-28 2210 2240 2200 2210 1656000 552.5
1997-08-29 2210 2210 2170 2200 1899000 550
1997-09-01 2190 2200 2100 2110 394000 527.5
1997-09-02 2100 2170 2040 2160 3879000 540
1997-09-03 2190 2220 2170 2190 570000 547.5
1997-09-04 2200 2200 2120 2120 3391000 530
1997-09-05 2120 2180 2120 2170 3469000 542.5
1997-09-08 2180 2190 2170 2170 441000 542.5
1997-09-09 2170 2190 2160 2190 3285000 547.5
1997-09-10 2190 2250 2180 2230 859000 557.5
1997-09-11 2210 2220 2210 2210 512000 552.5
1997-09-12 2210 2210 2140 2180 3618000 545
1997-09-16 2180 2190 2170 2190 380000 547.5
1997-09-17 2190 2190 2160 2180 5463000 545
1997-09-18 2170 2190 2160 2190 8430000 547.5
1997-09-19 2180 2190 2170 2190 6257000 547.5
1997-09-22 2200 2220 2180 2190 758000 547.5
1997-09-24 2190 2200 2180 2200 457000 550
1997-09-25 2200 2250 2200 2230 548000 557.5
1997-09-26 2260 2290 2250 2250 462000 562.5
1997-09-29 2240 2240 2170 2220 178000 555
1997-09-30 2250 2250 2220 2240 377000 560
1997-10-01 2210 2320 2200 2320 659000 580
1997-10-02 2330 2330 2290 2320 369000 580
1997-10-03 2310 2360 2290 2360 604000 590
1997-10-06 2390 2400 2370 2380 513000 595
1997-10-07 2390 2390 2310 2330 490000 582.5
1997-10-08 2330 2390 2330 2370 490000 592.5
1997-10-09 2370 2410 2350 2400 448000 600
1997-10-13 2400 2430 2390 2410 735000 602.5
1997-10-14 2440 2440 2380 2440 724000 610
1997-10-15 2420 2470 2420 2460 1000000 615
1997-10-16 2470 2470 2430 2470 302000 617.5
1997-10-17 2310 2330 2230 2310 1537000 577.5
1997-10-20 2280 2280 2200 2230 1171000 557.5
1997-10-21 2180 2210 2170 2190 1348000 547.5
1997-10-22 2170 2190 2140 2160 1481000 540
1997-10-23 2120 2170 2120 2140 1183000 535
1997-10-24 2060 2090 2030 2050 1679000 512.5
1997-10-27 2010 2030 1990 2000 517000 500
1997-10-28 1830 1920 1830 1870 612000 467.5
1997-10-29 1970 2060 1950 2050 740000 512.5
1997-10-30 2010 2080 2000 2080 503000 520
1997-10-31 2040 2040 1960 1980 608000 495
1997-11-04 1960 2030 1960 2020 298000 505
1997-11-05 2020 2030 1990 2020 207000 505
1997-11-06 2030 2060 2020 2030 305000 507.5
1997-11-07 1990 2030 1980 2000 388000 500
1997-11-10 2000 2000 1960 1980 336000 495
1997-11-11 1950 1950 1920 1930 545000 482.5
1997-11-12 1930 1940 1870 1880 693000 470
1997-11-13 1850 1890 1830 1860 591000 465
1997-11-14 1850 1910 1850 1910 310000 477.5
1997-11-17 1910 2040 1910 2040 417000 510
1997-11-18 2020 2120 1980 2100 254000 525
1997-11-19 2050 2090 2020 2060 241000 515
1997-11-20 2070 2140 2060 2070 257000 517.5
1997-11-21 2100 2110 2080 2100 501000 525
1997-11-25 1920 2000 1920 2000 555000 500
1997-11-26 2040 2040 1970 1990 450000 497.5
1997-11-27 1990 2010 1980 2000 336000 500
1997-11-28 2000 2010 1980 2000 352000 500
1997-12-01 1960 2000 1960 1960 481000 490
1997-12-02 1930 1990 1930 1970 759000 492.5
1997-12-03 1990 2000 1950 1950 357000 487.5
1997-12-04 1950 1980 1940 1980 476000 495
1997-12-05 1990 2020 1980 1990 435000 497.5
1997-12-08 1960 1980 1960 1980 111000 495
1997-12-09 1970 2010 1970 2000 508000 500
1997-12-10 1980 1980 1960 1980 398000 495
1997-12-11 1960 1970 1930 1930 195000 482.5
1997-12-12 1950 1990 1930 1970 649000 492.5
1997-12-15 1970 1990 1960 1980 514000 495
1997-12-16 1990 2000 1990 2000 419000 500
1997-12-17 1980 1990 1950 1990 291000 497.5
1997-12-18 1980 1990 1960 1960 239000 490
1997-12-19 1950 1950 1920 1930 256000 482.5
1997-12-22 1910 1930 1870 1870 300000 467.5
1997-12-24 1840 1930 1840 1900 393000 475
1997-12-25 1910 1910 1800 1870 808000 467.5
1997-12-26 1870 1900 1860 1880 141000 470
1997-12-29 1880 1930 1870 1920 238000 480
1997-12-30 1920 1940 1920 1920 158000 480


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。