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
2003-01-06 1700 1700 1675 1686 242800 421.5
2003-01-07 1713 1716 1668 1673 612900 418.3
2003-01-08 1650 1660 1638 1655 371000 413.8
2003-01-09 1640 1684 1640 1679 282200 419.8
2003-01-10 1695 1695 1645 1660 498700 415
2003-01-14 1651 1685 1651 1660 414800 415
2003-01-15 1690 1729 1670 1711 967500 427.8
2003-01-16 1710 1710 1685 1700 459500 425
2003-01-17 1700 1721 1682 1707 348800 426.8
2003-01-20 1677 1707 1670 1688 554100 422
2003-01-21 1690 1729 1675 1700 486200 425
2003-01-22 1680 1700 1671 1689 505600 422.3
2003-01-23 1705 1740 1686 1735 485200 433.8
2003-01-24 1750 1750 1713 1740 501100 435
2003-01-27 1739 1740 1708 1711 439500 427.8
2003-01-28 1702 1715 1686 1707 240400 426.8
2003-01-29 1695 1720 1680 1681 276500 420.3
2003-01-30 1683 1715 1663 1663 403800 415.8
2003-01-31 1663 1686 1654 1665 637800 416.3
2003-02-03 1650 1715 1650 1715 514000 428.8
2003-02-04 1710 1710 1686 1705 577800 426.3
2003-02-05 1706 1737 1699 1723 518000 430.8
2003-02-06 1720 1730 1696 1721 267800 430.3
2003-02-07 1734 1762 1733 1757 606900 439.3
2003-02-10 1758 1787 1755 1776 793500 444
2003-02-12 1779 1829 1778 1828 735500 457
2003-02-13 1800 1816 1785 1811 775500 452.8
2003-02-14 1839 1865 1810 1850 1667800 462.5
2003-02-17 1850 1875 1826 1875 565600 468.8
2003-02-18 1875 1896 1866 1886 670400 471.5
2003-02-19 1886 1886 1852 1864 459000 466
2003-02-20 1850 1851 1813 1849 509400 462.3
2003-02-21 1819 1842 1807 1813 747100 453.3
2003-02-24 1830 1865 1801 1860 633200 465
2003-02-25 1860 1860 1819 1838 533000 459.5
2003-02-26 1830 1866 1829 1859 536300 464.8
2003-02-27 1829 1837 1821 1825 653900 456.3
2003-02-28 1855 1859 1825 1832 540500 458
2003-03-03 1849 1880 1834 1880 411400 470
2003-03-04 1874 1889 1860 1887 476500 471.8
2003-03-05 1887 1921 1870 1915 755700 478.8
2003-03-06 1910 1924 1861 1872 558600 468
2003-03-07 1843 1887 1843 1874 463400 468.5
2003-03-10 1814 1850 1814 1850 413400 462.5
2003-03-11 1820 1830 1762 1762 587800 440.5
2003-03-12 1763 1785 1742 1742 438700 435.5
2003-03-13 1787 1792 1743 1750 291400 437.5
2003-03-14 1750 1760 1740 1760 2243100 440
2003-03-17 1759 1760 1723 1740 311200 435
2003-03-18 1750 1780 1740 1740 680400 435
2003-03-19 1721 1813 1721 1813 455300 453.3
2003-03-20 1783 1830 1780 1793 555000 448.3
2003-03-24 1785 1794 1746 1756 1144100 439
2003-03-25 1761 1816 1761 1790 771300 447.5
2003-03-26 1806 1827 1790 1819 375300 454.8
2003-03-27 1820 1820 1790 1798 485700 449.5
2003-03-28 1790 1791 1770 1780 443600 445
2003-03-31 1780 1780 1693 1709 402200 427.3
2003-04-01 1739 1780 1731 1760 615400 440
2003-04-02 1790 1827 1768 1819 634100 454.8
2003-04-03 1820 1851 1810 1845 628300 461.3
2003-04-04 1845 1900 1832 1891 673000 472.8
2003-04-07 1869 1890 1844 1884 372400 471
2003-04-08 1889 1895 1854 1890 495700 472.5
2003-04-09 1900 1930 1875 1922 717400 480.5
2003-04-10 1923 1923 1870 1917 339300 479.3
2003-04-11 1908 1916 1860 1860 630000 465
2003-04-14 1861 1890 1833 1860 499300 465
2003-04-15 1886 1919 1870 1918 656300 479.5
2003-04-16 1902 1930 1898 1921 625500 480.3
2003-04-17 1902 1904 1880 1880 657700 470
2003-04-18 1887 1909 1887 1895 331200 473.8
2003-04-21 1900 1948 1900 1932 530800 483
2003-04-22 1937 1948 1911 1929 389800 482.3
2003-04-23 1937 1959 1920 1945 580600 486.3
2003-04-24 1982 2030 1980 2025 1145000 506.3
2003-04-25 2065 2110 2035 2110 1221600 527.5
2003-04-28 2100 2100 2010 2030 550600 507.5
2003-04-30 2000 2050 1975 1983 1068900 495.8
2003-05-01 1985 1995 1959 1968 796900 492
2003-05-02 1938 1944 1896 1914 1498500 478.5
2003-05-06 1922 1958 1917 1925 952900 481.3
2003-05-07 1947 1973 1928 1954 1162800 488.5
2003-05-08 1950 1997 1940 1940 1135000 485
2003-05-09 1975 2010 1967 2010 1232600 502.5
2003-05-12 2010 2010 1990 1995 468700 498.8
2003-05-13 1999 2010 1950 1950 447700 487.5
2003-05-14 1950 1974 1931 1940 658100 485
2003-05-15 1920 1921 1891 1905 736100 476.3
2003-05-16 1935 1964 1920 1935 1020200 483.8
2003-05-19 1920 1920 1860 1904 549300 476
2003-05-20 1900 1950 1887 1906 477200 476.5
2003-05-21 1910 1940 1900 1919 421200 479.8
2003-05-22 1900 1915 1887 1910 491200 477.5
2003-05-23 1900 1928 1890 1911 471000 477.8
2003-05-26 1912 1938 1905 1913 347100 478.3
2003-05-27 1906 1915 1890 1902 431200 475.5
2003-05-28 1910 1940 1905 1905 673300 476.3
2003-05-29 1910 1933 1892 1920 442100 480
2003-05-30 1920 1968 1920 1925 753100 481.3
2003-06-02 1925 1985 1920 1925 601300 481.3
2003-06-03 1937 1975 1935 1961 627200 490.3
2003-06-04 1977 1990 1964 1980 571400 495
2003-06-05 1995 1997 1975 1994 617100 498.5
2003-06-06 1989 2000 1954 2000 586600 500
2003-06-09 1992 1998 1962 1964 432700 491
2003-06-10 1957 1995 1951 1990 454600 497.5
2003-06-11 2000 2065 2000 2040 1021900 510
2003-06-12 2030 2035 1970 1977 749100 494.3
2003-06-13 2000 2030 1951 1966 2525600 491.5
2003-06-16 1965 1971 1931 1971 658000 492.8
2003-06-17 1999 2010 1962 1982 572800 495.5
2003-06-18 1996 2015 1982 2000 560800 500
2003-06-19 1990 1999 1966 1994 337600 498.5
2003-06-20 1994 2020 1991 2010 347200 502.5
2003-06-23 2020 2035 2005 2025 506100 506.3
2003-06-24 2025 2030 1980 2005 489300 501.3
2003-06-25 2005 2045 1990 2040 563200 510
2003-06-26 2040 2050 1989 2015 577300 503.8
2003-06-27 2040 2040 2010 2010 333600 502.5
2003-06-30 2010 2025 1995 1995 310000 498.8
2003-07-01 1983 2020 1978 1994 628000 498.5
2003-07-02 1993 2005 1977 2005 607200 501.3
2003-07-03 1990 2010 1970 1992 985100 498
2003-07-04 1997 2010 1976 1976 479600 494
2003-07-07 1975 2000 1975 1984 386200 496
2003-07-08 1996 1999 1956 1960 799600 490
2003-07-09 1960 2030 1956 2030 705500 507.5
2003-07-10 2045 2070 2030 2050 675000 512.5
2003-07-11 2010 2050 1990 2000 1313900 500
2003-07-14 1996 2050 1980 2050 654900 512.5
2003-07-15 2055 2055 1993 2005 677400 501.3
2003-07-16 2015 2020 1982 1988 510800 497
2003-07-17 1984 1995 1968 1979 497700 494.8
2003-07-18 1984 1999 1967 1983 451100 495.8
2003-07-22 1982 1990 1962 1980 334900 495
2003-07-23 1987 2010 1984 1990 480800 497.5
2003-07-24 1999 2005 1983 1986 593100 496.5
2003-07-25 1987 1999 1970 1986 512300 496.5
2003-07-28 1991 2010 1981 2010 433400 502.5
2003-07-29 2015 2030 1996 2000 443900 500
2003-07-30 2030 2050 2010 2020 631000 505
2003-07-31 2000 2040 1996 2005 482900 501.3
2003-08-01 2035 2035 1999 2025 747900 506.3
2003-08-04 2025 2035 2000 2015 419200 503.8
2003-08-05 2025 2025 1993 2010 470100 502.5
2003-08-06 2020 2075 2020 2060 926900 515
2003-08-07 2075 2115 2075 2100 706900 525
2003-08-08 2075 2105 2050 2085 984900 521.3
2003-08-11 2085 2140 2065 2140 550700 535
2003-08-12 2145 2165 2130 2145 588500 536.3
2003-08-13 2150 2185 2145 2185 479700 546.3
2003-08-14 2145 2160 2120 2160 616000 540
2003-08-15 2160 2195 2135 2170 399700 542.5
2003-08-18 2200 2270 2180 2265 605300 566.3
2003-08-19 2300 2300 2225 2225 778200 556.3
2003-08-20 2270 2330 2270 2295 937200 573.8
2003-08-21 2255 2345 2245 2345 669500 586.3
2003-08-22 2325 2390 2260 2300 710000 575
2003-08-25 2330 2340 2265 2315 321200 578.8
2003-08-26 2325 2340 2285 2330 328500 582.5
2003-08-27 2335 2340 2285 2300 334100 575
2003-08-28 2300 2300 2245 2260 418500 565
2003-08-29 2300 2310 2255 2255 525100 563.8
2003-09-01 2250 2320 2235 2320 494200 580
2003-09-02 2300 2320 2280 2280 468700 570
2003-09-03 2280 2300 2220 2250 945100 562.5
2003-09-04 2280 2320 2250 2310 496900 577.5
2003-09-05 2320 2325 2300 2325 332900 581.3
2003-09-08 2330 2340 2315 2340 365700 585
2003-09-09 2260 2340 2260 2340 533700 585
2003-09-10 2345 2350 2310 2320 333000 580
2003-09-11 2310 2315 2250 2255 629400 563.8
2003-09-12 2295 2325 2275 2325 2872200 581.3
2003-09-16 2345 2385 2340 2380 610600 595
2003-09-17 2385 2395 2320 2370 805500 592.5
2003-09-18 2315 2415 2315 2400 722700 600
2003-09-19 2410 2430 2300 2300 1312500 575
2003-09-22 2300 2345 2160 2185 821200 546.3
2003-09-24 2240 2280 2210 2240 473400 560
2003-09-25 2275 2275 2215 2255 393800 563.8
2003-09-26 2175 2240 2175 2200 346500 550
2003-09-29 2160 2175 2130 2165 446000 541.3
2003-09-30 2125 2205 2125 2155 404100 538.8
2003-10-01 2235 2240 2155 2215 472000 553.8
2003-10-02 2200 2235 2180 2195 406900 548.8
2003-10-03 2230 2285 2210 2250 507600 562.5
2003-10-06 2295 2295 2250 2265 293000 566.3
2003-10-07 2280 2280 2230 2260 324100 565
2003-10-08 2265 2275 2170 2195 381200 548.8
2003-10-09 2195 2225 2180 2180 253100 545
2003-10-10 2180 2265 2165 2230 940300 557.5
2003-10-14 2205 2265 2205 2220 613700 555
2003-10-15 2225 2245 2205 2220 479200 555
2003-10-16 2200 2215 2180 2200 336900 550
2003-10-17 2200 2200 2155 2170 323500 542.5
2003-10-20 2175 2190 2125 2190 651700 547.5
2003-10-21 2140 2175 2140 2155 558300 538.8
2003-10-22 2190 2195 2150 2160 395000 540
2003-10-23 2165 2170 2050 2085 585300 521.3
2003-10-24 2080 2085 2010 2045 648100 511.3
2003-10-27 2050 2065 2015 2065 467300 516.3
2003-10-28 2075 2085 2040 2045 513600 511.3
2003-10-29 2060 2080 2040 2055 667800 513.8
2003-10-30 2090 2115 2075 2080 745200 520
2003-10-31 2120 2125 2090 2090 440200 522.5
2003-11-04 2120 2180 2095 2175 754400 543.8
2003-11-05 2185 2220 2165 2215 758000 553.8
2003-11-06 2230 2235 2115 2145 482400 536.3
2003-11-07 2145 2180 2110 2145 558600 536.3
2003-11-10 2110 2145 2080 2095 365900 523.8
2003-11-11 2070 2080 2035 2040 457100 510
2003-11-12 2050 2065 2035 2050 704400 512.5
2003-11-13 2090 2090 2040 2055 340300 513.8
2003-11-14 2040 2055 2035 2035 846800 508.8
2003-11-17 2005 2015 1938 1947 1053900 486.8
2003-11-18 1945 1965 1925 1954 653000 488.5
2003-11-19 1910 1979 1903 1921 559700 480.3
2003-11-20 1919 2010 1912 2010 530900 502.5
2003-11-21 2015 2030 1972 2025 585500 506.3
2003-11-25 2060 2065 1990 2005 608500 501.3
2003-11-26 1996 2045 1996 2020 298400 505
2003-11-27 1995 1999 1953 1970 776600 492.5
2003-11-28 1970 1977 1953 1962 492100 490.5
2003-12-01 1963 2040 1945 2035 619400 508.8
2003-12-02 2040 2050 2000 2030 455100 507.5
2003-12-03 2030 2040 1995 1995 532300 498.8
2003-12-04 1982 1996 1967 1996 801400 499
2003-12-05 1976 2010 1976 2005 232200 501.3
2003-12-08 1975 1990 1942 1953 358400 488.3
2003-12-09 1951 1953 1893 1937 797100 484.3
2003-12-10 1948 1949 1895 1902 579800 475.5
2003-12-11 1899 1940 1899 1930 351500 482.5
2003-12-12 1920 1950 1919 1925 1536700 481.3
2003-12-15 1985 2005 1975 1990 754700 497.5
2003-12-16 1930 1962 1930 1942 530800 485.5
2003-12-17 1939 1942 1900 1902 984800 475.5
2003-12-18 1906 1914 1896 1905 739500 476.3
2003-12-19 1912 1965 1910 1963 911100 490.8
2003-12-22 1965 1995 1963 1993 546500 498.3
2003-12-24 1993 1999 1985 1995 455800 498.8
2003-12-25 1999 2005 1981 2005 309000 501.3
2003-12-26 2000 2010 1991 2010 348000 502.5
2003-12-29 2005 2035 2005 2015 222400 503.8
2003-12-30 2035 2040 2020 2035 188900 508.8


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。