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
1998-01-05 1890 1890 1870 1880 46000 470
1998-01-06 1870 1870 1820 1840 80000 460
1998-01-07 1840 1860 1830 1850 179000 462.5
1998-01-08 1860 1880 1770 1790 485000 447.5
1998-01-09 1760 1780 1740 1750 260000 437.5
1998-01-12 1690 1720 1690 1700 395000 425
1998-01-13 1700 1750 1700 1740 1179000 435
1998-01-14 1770 1800 1750 1770 421000 442.5
1998-01-16 1770 1850 1770 1830 543000 457.5
1998-01-19 1860 1920 1860 1920 739000 480
1998-01-20 1950 1960 1920 1950 495000 487.5
1998-01-21 1980 2020 1980 2000 841000 500
1998-01-22 1990 1990 1960 1970 304000 492.5
1998-01-23 1950 2010 1940 2010 422000 502.5
1998-01-26 2030 2050 2010 2050 665000 512.5
1998-01-27 2070 2070 1990 2000 647000 500
1998-01-28 2020 2030 2000 2000 245000 500
1998-01-29 2000 2040 2000 2040 515000 510
1998-01-30 2020 2040 2000 2040 338000 510
1998-02-02 2050 2080 2030 2080 651000 520
1998-02-03 2110 2140 2080 2080 936000 520
1998-02-04 2070 2070 2020 2030 291000 507.5
1998-02-05 2040 2040 2010 2030 282000 507.5
1998-02-06 2010 2010 1990 2000 351000 500
1998-02-09 1980 1990 1960 1980 361000 495
1998-02-10 1920 1930 1860 1900 413000 475
1998-02-12 1860 1880 1840 1850 576000 462.5
1998-02-13 1800 1820 1780 1780 1062000 445
1998-02-16 1810 1880 1800 1860 240000 465
1998-02-17 1840 1840 1810 1820 198000 455
1998-02-18 1830 1840 1800 1800 387000 450
1998-02-19 1800 1800 1760 1770 555000 442.5
1998-02-20 1770 1770 1710 1770 645000 442.5
1998-02-23 1760 1780 1760 1770 487000 442.5
1998-02-24 1750 1750 1710 1720 662000 430
1998-02-25 1710 1740 1700 1730 647000 432.5
1998-02-26 1730 1750 1720 1750 990000 437.5
1998-02-27 1790 1800 1770 1780 448000 445
1998-03-02 1800 1810 1760 1780 540000 445
1998-03-03 1780 1790 1760 1770 238000 442.5
1998-03-04 1750 1840 1750 1830 539000 457.5
1998-03-05 1780 1830 1780 1820 288000 455
1998-03-06 1790 1830 1790 1790 514000 447.5
1998-03-09 1800 1810 1760 1760 586000 440
1998-03-10 1780 1790 1770 1780 387000 445
1998-03-11 1770 1780 1740 1760 451000 440
1998-03-12 1760 1770 1760 1760 222000 440
1998-03-13 1760 1790 1750 1760 641000 440
1998-03-16 1750 1750 1710 1720 566000 430
1998-03-17 1730 1760 1730 1730 227000 432.5
1998-03-18 1750 1750 1710 1730 344000 432.5
1998-03-19 1730 1740 1730 1730 309000 432.5
1998-03-20 1740 1760 1720 1740 281000 435
1998-03-23 1770 1780 1750 1770 316000 442.5
1998-03-24 1770 1830 1760 1820 823000 455
1998-03-25 1860 1870 1830 1860 1043000 465
1998-03-26 1840 1850 1830 1830 226000 457.5
1998-03-27 1890 1890 1830 1850 418000 462.5
1998-03-30 1880 1890 1850 1870 269000 467.5
1998-03-31 1850 1900 1830 1870 308000 467.5
1998-04-01 1860 1900 1850 1890 481000 472.5
1998-04-02 1890 1890 1860 1890 195000 472.5
1998-04-03 1870 1880 1840 1840 288000 460
1998-04-06 1850 1850 1820 1820 216000 455
1998-04-07 1820 1870 1820 1860 298000 465
1998-04-08 1860 1880 1850 1860 249000 465
1998-04-09 1870 1880 1850 1860 114000 465
1998-04-10 1880 1890 1860 1860 308000 465
1998-04-13 1890 1900 1879 1898 168000 474.5
1998-04-14 1910 1920 1890 1910 388000 477.5
1998-04-15 1930 1975 1920 1973 749000 493.3
1998-04-16 1990 1990 1960 1980 561000 495
1998-04-17 1970 1990 1955 1980 319000 495
1998-04-20 1960 1995 1960 1989 168000 497.3
1998-04-21 1989 2025 1989 2015 987000 503.8
1998-04-22 2015 2015 2000 2010 409000 502.5
1998-04-23 2010 2010 1980 1989 311000 497.3
1998-04-24 1994 2000 1985 2000 516000 500
1998-04-27 2020 2020 1986 1991 260000 497.8
1998-04-28 1961 1980 1950 1961 143000 490.3
1998-04-30 1955 1964 1932 1938 267000 484.5
1998-05-01 1958 1958 1939 1958 352000 489.5
1998-05-06 1988 1988 1900 1935 240000 483.8
1998-05-07 1935 1945 1914 1925 329000 481.3
1998-05-08 1950 1965 1937 1947 279000 486.8
1998-05-11 1921 1938 1921 1933 197000 483.3
1998-05-12 1963 1963 1940 1942 411000 485.5
1998-05-13 1943 1958 1936 1955 419000 488.8
1998-05-14 1969 1983 1963 1980 461000 495
1998-05-15 1995 2010 1982 2000 670000 500
1998-05-18 2010 2010 1990 2000 248000 500
1998-05-19 2010 2045 2010 2035 370000 508.8
1998-05-20 2035 2045 1990 2045 685000 511.3
1998-05-21 2045 2070 2020 2055 697000 513.8
1998-05-22 2060 2065 2040 2050 338000 512.5
1998-05-25 2070 2080 2050 2065 285000 516.3
1998-05-26 2080 2080 2045 2050 219000 512.5
1998-05-27 2040 2060 2030 2050 175000 512.5
1998-05-28 2080 2095 2060 2080 633000 520
1998-05-29 2090 2120 2090 2095 757000 523.8
1998-06-01 2090 2090 2060 2060 138000 515
1998-06-02 2070 2085 2065 2075 129000 518.8
1998-06-03 2080 2080 2050 2050 153000 512.5
1998-06-04 2075 2075 2055 2070 196000 517.5
1998-06-05 2065 2065 2050 2065 197000 516.3
1998-06-08 2055 2075 2055 2070 219000 517.5
1998-06-09 2070 2090 2065 2090 273000 522.5
1998-06-10 2095 2110 2080 2110 336000 527.5
1998-06-11 2130 2160 2115 2135 765000 533.8
1998-06-12 2175 2210 2165 2200 1214000 550
1998-06-15 2215 2235 2215 2235 800000 558.8
1998-06-16 2250 2265 2235 2250 2054000 562.5
1998-06-17 2300 2320 2295 2300 1181000 575
1998-06-18 2290 2310 2200 2225 616000 556.3
1998-06-19 2170 2175 2150 2165 488000 541.3
1998-06-22 2155 2160 2125 2135 255000 533.8
1998-06-23 2140 2210 2125 2210 409000 552.5
1998-06-24 2210 2250 2190 2245 635000 561.3
1998-06-25 2280 2280 2200 2245 399000 561.3
1998-06-26 2200 2230 2180 2230 278000 557.5
1998-06-29 2240 2240 2205 2215 141000 553.8
1998-06-30 2240 2240 2200 2200 359000 550
1998-07-01 2180 2225 2160 2225 283000 556.3
1998-07-02 2300 2300 2270 2300 873000 575
1998-07-03 2290 2340 2275 2330 741000 582.5
1998-07-06 2345 2345 2315 2315 292000 578.8
1998-07-07 2310 2350 2310 2350 261000 587.5
1998-07-08 2350 2370 2335 2335 399000 583.8
1998-07-09 2345 2345 2310 2340 358000 585
1998-07-10 2315 2345 2305 2315 487000 578.8
1998-07-13 2300 2310 2290 2305 424000 576.3
1998-07-14 2330 2350 2310 2340 287000 585
1998-07-15 2355 2355 2310 2315 238000 578.8
1998-07-16 2355 2405 2355 2400 1184000 600
1998-07-17 2400 2435 2400 2420 906000 605
1998-07-21 2425 2425 2395 2400 429000 600
1998-07-22 2400 2410 2365 2380 396000 595
1998-07-23 2395 2395 2370 2375 332000 593.8
1998-07-24 2395 2400 2370 2395 431000 598.8
1998-07-27 2430 2430 2385 2410 245000 602.5
1998-07-28 2390 2410 2380 2410 318000 602.5
1998-07-29 2415 2420 2390 2395 159000 598.8
1998-07-30 2395 2400 2375 2400 314000 600
1998-07-31 2400 2445 2395 2435 509000 608.8
1998-08-03 2415 2460 2415 2450 436000 612.5
1998-08-04 2445 2445 2410 2415 155000 603.8
1998-08-05 2415 2470 2415 2460 317000 615
1998-08-06 2460 2510 2460 2485 524000 621.3
1998-08-07 2495 2580 2495 2570 784000 642.5
1998-08-10 2550 2560 2515 2515 415000 628.8
1998-08-11 2500 2515 2475 2500 359000 625
1998-08-12 2505 2520 2500 2500 514000 625
1998-08-13 2540 2580 2530 2580 614000 645
1998-08-14 2585 2585 2550 2560 371000 640
1998-08-17 2560 2560 2500 2510 220000 627.5
1998-08-18 2580 2620 2560 2610 737000 652.5
1998-08-19 2635 2715 2635 2690 913000 672.5
1998-08-20 2700 2700 2640 2655 380000 663.8
1998-08-21 2640 2670 2640 2660 199000 665
1998-08-24 2665 2720 2650 2715 544000 678.8
1998-08-25 2750 2820 2750 2775 1035000 693.8
1998-08-26 2790 2795 2760 2760 639000 690
1998-08-27 2770 2775 2730 2760 789000 690
1998-08-28 2640 2750 2610 2735 543000 683.8
1998-08-31 2710 2730 2665 2665 565000 666.3
1998-09-01 2530 2700 2530 2680 740000 670
1998-09-02 2720 2720 2645 2685 481000 671.3
1998-09-03 2685 2710 2665 2695 460000 673.8
1998-09-04 2615 2660 2615 2655 328000 663.8
1998-09-07 2630 2630 2570 2610 415000 652.5
1998-09-08 2535 2545 2500 2530 640000 632.5
1998-09-09 2530 2540 2415 2455 1595000 613.8
1998-09-10 2495 2550 2440 2550 868000 637.5
1998-09-11 2560 2605 2535 2550 824000 637.5
1998-09-14 2565 2590 2555 2585 299000 646.3
1998-09-16 2665 2665 2620 2630 310000 657.5
1998-09-17 2670 2720 2660 2715 459000 678.8
1998-09-18 2730 2750 2690 2750 381000 687.5
1998-09-21 2725 2725 2690 2700 254000 675
1998-09-22 2715 2760 2685 2750 415000 687.5
1998-09-24 2910 3040 2855 2930 1565000 732.5
1998-09-25 2770 2850 2765 2850 868000 712.5
1998-09-28 2810 2825 2800 2820 457000 705
1998-09-29 2845 2880 2820 2870 325000 717.5
1998-09-30 2865 2880 2805 2805 580000 701.3
1998-10-01 2685 2725 2685 2705 326000 676.3
1998-10-02 2695 2695 2630 2660 291000 665
1998-10-05 2690 2690 2680 2685 381000 671.3
1998-10-06 2605 2610 2450 2510 1065000 627.5
1998-10-07 2470 2580 2470 2570 470000 642.5
1998-10-08 2370 2450 2340 2420 850000 605
1998-10-09 2325 2400 2325 2380 555000 595
1998-10-12 2340 2370 2320 2360 407000 590
1998-10-13 2350 2360 2255 2300 815000 575
1998-10-14 2400 2490 2350 2350 807000 587.5
1998-10-15 2345 2450 2340 2400 717000 600
1998-10-16 2430 2570 2380 2550 341000 637.5
1998-10-19 2550 2620 2530 2590 662000 647.5
1998-10-20 2560 2570 2450 2450 588000 612.5
1998-10-21 2410 2510 2410 2490 600000 622.5
1998-10-22 2450 2475 2325 2370 996000 592.5
1998-10-23 2350 2470 2350 2470 664000 617.5
1998-10-26 2390 2400 2375 2385 430000 596.3
1998-10-27 2375 2375 2340 2355 1007000 588.8
1998-10-28 2370 2425 2370 2395 1303000 598.8
1998-10-29 2370 2385 2350 2370 597000 592.5
1998-10-30 2450 2510 2430 2450 629000 612.5
1998-11-02 2510 2585 2510 2580 743000 645
1998-11-04 2620 2650 2590 2600 761000 650
1998-11-05 2660 2660 2580 2590 330000 647.5
1998-11-06 2595 2645 2595 2595 257000 648.8
1998-11-09 2645 2645 2625 2640 302000 660
1998-11-10 2640 2670 2580 2650 177000 662.5
1998-11-11 2650 2690 2615 2680 193000 670
1998-11-12 2680 2690 2670 2675 301000 668.8
1998-11-13 2635 2660 2630 2660 375000 665
1998-11-16 2660 2670 2645 2660 231000 665
1998-11-17 2690 2725 2685 2725 721000 681.3
1998-11-18 2725 2765 2720 2740 804000 685
1998-11-19 2735 2745 2675 2690 949000 672.5
1998-11-20 2665 2690 2630 2665 517000 666.3
1998-11-24 2690 2730 2690 2700 372000 675
1998-11-25 2730 2740 2710 2725 537000 681.3
1998-11-26 2700 2735 2700 2725 195000 681.3
1998-11-27 2745 2785 2730 2760 394000 690
1998-11-30 2775 2775 2715 2735 335000 683.8
1998-12-01 2705 2740 2695 2740 254000 685
1998-12-02 2740 2775 2730 2775 231000 693.8
1998-12-03 2780 2780 2680 2685 460000 671.3
1998-12-04 2675 2675 2610 2620 333000 655
1998-12-07 2620 2640 2600 2625 239000 656.3
1998-12-08 2625 2680 2615 2675 502000 668.8
1998-12-09 2675 2730 2670 2730 168000 682.5
1998-12-10 2745 2750 2725 2730 229000 682.5
1998-12-11 2780 2780 2685 2740 522000 685
1998-12-14 2740 2750 2720 2730 320000 682.5
1998-12-15 2685 2685 2615 2615 264000 653.8
1998-12-16 2685 2685 2655 2675 175000 668.8
1998-12-17 2695 2710 2670 2700 430000 675
1998-12-18 2705 2730 2695 2705 453000 676.3
1998-12-21 2675 2675 2650 2670 262000 667.5
1998-12-22 2635 2650 2615 2630 290000 657.5
1998-12-24 2640 2670 2625 2655 234000 663.8
1998-12-25 2695 2695 2640 2655 84000 663.8
1998-12-28 2695 2695 2640 2640 299000 660
1998-12-29 2640 2675 2630 2675 98000 668.8
1998-12-30 2675 2690 2660 2660 64000 665


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。