個別株価データ

個別株価データ

東証1部(ゴム製品)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
1987-01-05 529 529 510 519 61000 2471.4
1987-01-06 520 525 510 515 141000 2452.4
1987-01-07 515 515 501 501 100000 2385.7
1987-01-08 510 510 506 510 76000 2428.6
1987-01-09 515 520 507 516 164000 2457.1
1987-01-12 520 521 510 516 124000 2457.1
1987-01-13 520 520 507 509 111000 2423.8
1987-01-14 518 518 510 515 87000 2452.4
1987-01-16 510 518 508 509 137000 2423.8
1987-01-19 533 560 528 549 962000 2614.3
1987-01-20 555 560 548 557 928000 2652.4
1987-01-21 565 656 564 648 6665000 3085.7
1987-01-22 669 737 662 666 8712000 3171.4
1987-01-23 676 700 668 688 3050000 3276.2
1987-01-24 694 694 670 670 847000 3190.5
1987-01-26 675 695 675 695 1047000 3309.5
1987-01-27 700 749 697 749 3506000 3566.7
1987-01-28 849 849 849 849 3799000 4042.9
1987-01-29 860 940 855 920 5606000 4381
1987-01-30 910 1000 885 1000 6090000 4761.9
1987-01-31 1200 1200 1200 1200 1806000 5714.3
1987-02-02 1400 1400 1400 1400 1346000 6666.7
1987-02-03 1530 1530 1380 1380 10928999 6571.4
1987-02-04 1180 1180 1180 1180 1814000 5619.1
1987-02-05 1160 1300 1120 1140 8346000 5428.6
1987-02-06 1160 1230 1140 1180 2620000 5619.1
1987-02-07 1200 1210 1160 1160 721000 5523.8
1987-02-09 1170 1290 1170 1260 3216000 6000
1987-02-10 1320 1460 1310 1460 6174000 6952.4
1987-02-12 1660 1660 1660 1660 2823000 7904.8
1987-02-13 1630 1700 1510 1540 7416000 7333.3
1987-02-16 1660 1800 1610 1760 6004000 8381
1987-02-17 1790 1800 1650 1700 4202000 8095.2
1987-02-18 1670 1860 1670 1760 5467000 8381
1987-02-19 1780 1820 1720 1720 2837000 8190.5
1987-02-20 1690 1730 1580 1650 2678000 7857.1
1987-02-23 1650 1720 1600 1620 1672000 7714.3
1987-02-24 1590 1670 1590 1600 1896000 7619.1
1987-02-25 1620 1750 1610 1690 2873000 8047.6
1987-02-26 1730 1770 1660 1690 1542000 8047.6
1987-02-27 1650 1690 1620 1620 1213000 7714.3
1987-02-28 1640 1660 1620 1620 613000 7714.3
1987-03-02 1600 1620 1540 1560 1584000 7428.6
1987-03-03 1550 1550 1460 1510 2372000 7190.5
1987-03-04 1500 1580 1490 1580 1246000 7523.8
1987-03-05 1600 1630 1530 1530 1150000 7285.7
1987-03-06 1550 1580 1480 1480 748000 7047.6
1987-03-07 1460 1490 1440 1490 1165000 7095.2
1987-03-09 1590 1600 1520 1520 1291000 7238.1
1987-03-10 1760 1820 1740 1820 6826000 8666.7
1987-03-11 1880 1970 1750 1760 9299000 8381
1987-03-12 1790 1840 1660 1750 2806000 8333.3
1987-03-13 1750 1750 1690 1700 1010000 8095.2
1987-03-16 1710 1760 1670 1760 1087000 8381
1987-03-17 1760 1760 1670 1670 1113000 7952.4
1987-03-18 1690 1740 1670 1670 991000 7952.4
1987-03-19 1700 1850 1700 1740 3753000 8285.7
1987-03-20 1730 1760 1670 1700 979000 8095.2
1987-03-23 1690 1700 1610 1640 726000 7809.5
1987-03-24 1620 1690 1610 1630 544000 7761.9
1987-03-25 1670 1710 1640 1690 557000 8047.6
1987-03-26 1690 1690 1600 1600 689000 7619.1
1987-03-27 1610 1640 1580 1600 675000 7619.1
1987-03-28 1660 1670 1610 1630 428000 7761.9
1987-03-30 1630 1630 1550 1550 412000 7381
1987-03-31 1500 1550 1500 1520 709000 7238.1
1987-04-01 1550 1650 1550 1560 756000 7428.6
1987-04-02 1590 1600 1550 1550 298000 7381
1987-04-03 1540 1580 1520 1530 364000 7285.7
1987-04-04 1550 1590 1530 1590 198000 7571.4
1987-04-06 1530 1560 1520 1530 249000 7285.7
1987-04-07 1530 1620 1520 1550 375000 7381
1987-04-08 1580 1640 1550 1570 459000 7476.2
1987-04-09 1570 1580 1550 1570 119000 7476.2
1987-04-10 1540 1570 1530 1540 296000 7333.3
1987-04-13 1540 1560 1520 1520 248000 7238.1
1987-04-14 1520 1570 1520 1540 210000 7333.3
1987-04-15 1530 1540 1480 1480 403000 7047.6
1987-04-16 1500 1530 1480 1520 308000 7238.1
1987-04-17 1490 1490 1430 1430 488000 6809.5
1987-04-20 1430 1440 1350 1350 531000 6428.6
1987-04-21 1330 1360 1310 1330 644000 6333.3
1987-04-22 1360 1450 1340 1420 437000 6761.9
1987-04-23 1390 1460 1390 1410 312000 6714.3
1987-04-24 1400 1410 1380 1390 245000 6619.1
1987-04-25 1350 1370 1330 1330 199000 6333.3
1987-04-27 1340 1370 1330 1330 275000 6333.3
1987-04-28 1340 1400 1340 1380 227000 6571.4
1987-04-30 1400 1400 1380 1380 116000 6571.4
1987-05-01 1400 1430 1380 1400 286000 6666.7
1987-05-02 1440 1560 1440 1560 739000 7428.6
1987-05-06 1540 1540 1470 1480 344000 7047.6
1987-05-07 1490 1520 1480 1480 255000 7047.6
1987-05-08 1500 1510 1450 1450 353000 6904.8
1987-05-11 1470 1470 1400 1410 166000 6714.3
1987-05-12 1410 1430 1380 1390 150000 6619.1
1987-05-13 1380 1400 1360 1370 189000 6523.8
1987-05-14 1390 1400 1370 1390 163000 6619.1
1987-05-15 1400 1400 1380 1400 148000 6666.7
1987-05-18 1380 1400 1380 1390 67000 6619.1
1987-05-19 1370 1390 1370 1370 172000 6523.8
1987-05-20 1380 1520 1360 1510 714000 7190.5
1987-05-21 1490 1530 1450 1460 1262000 6952.4
1987-05-22 1460 1490 1390 1400 291000 6666.7
1987-05-23 1430 1440 1410 1410 117000 6714.3
1987-05-25 1490 1520 1460 1500 495000 7142.9
1987-05-26 1520 1540 1440 1440 443000 6857.1
1987-05-27 1450 1500 1450 1470 296000 7000
1987-05-28 1500 1510 1450 1450 305000 6904.8
1987-05-29 1490 1500 1450 1490 249000 7095.2
1987-05-30 1490 1490 1460 1490 130000 7095.2
1987-06-01 1500 1530 1470 1480 310000 7047.6
1987-06-02 1500 1620 1480 1550 1208000 7381
1987-06-03 1600 1640 1540 1560 1686000 7428.6
1987-06-04 1590 1590 1560 1590 624000 7571.4
1987-06-05 1580 1580 1500 1510 306000 7190.5
1987-06-06 1510 1510 1490 1490 85000 7095.2
1987-06-08 1500 1520 1500 1520 104000 7238.1
1987-06-09 1500 1520 1470 1470 193000 7000
1987-06-10 1470 1490 1450 1450 211000 6904.8
1987-06-11 1450 1490 1450 1460 153000 6952.4
1987-06-12 1460 1500 1460 1470 129000 7000
1987-06-15 1470 1490 1460 1460 121000 6952.4
1987-06-16 1460 1510 1460 1500 231000 7142.9
1987-06-17 1530 1530 1460 1470 218000 7000
1987-06-18 1490 1490 1440 1460 121000 6952.4
1987-06-19 1440 1470 1410 1430 137000 6809.5
1987-06-22 1410 1440 1400 1400 122000 6666.7
1987-06-23 1400 1440 1380 1440 167000 6857.1
1987-06-24 1400 1410 1380 1400 128000 6666.7
1987-06-25 1400 1410 1380 1390 208000 6619.1
1987-06-26 1390 1390 1370 1380 297000 6571.4
1987-06-27 1380 1400 1360 1380 345000 6571.4
1987-06-29 1400 1420 1380 1380 178000 6571.4
1987-06-30 1400 1410 1380 1390 113000 6619.1
1987-07-01 1380 1400 1370 1380 130000 6571.4
1987-07-02 1380 1420 1360 1420 252000 6761.9
1987-07-03 1430 1430 1370 1380 178000 6571.4
1987-07-04 1390 1390 1370 1370 113000 6523.8
1987-07-06 1370 1380 1360 1360 64000 6476.2
1987-07-07 1360 1370 1350 1360 128000 6476.2
1987-07-08 1360 1360 1340 1340 199000 6381
1987-07-09 1340 1360 1320 1360 216000 6476.2
1987-07-10 1350 1350 1330 1350 81000 6428.6
1987-07-13 1410 1430 1380 1390 170000 6619.1
1987-07-14 1420 1420 1380 1380 60000 6571.4
1987-07-15 1390 1510 1360 1470 1029000 7000
1987-07-16 1490 1490 1430 1450 170000 6904.8
1987-07-17 1440 1440 1390 1420 83000 6761.9
1987-07-20 1420 1420 1360 1370 204000 6523.8
1987-07-21 1360 1410 1350 1410 366000 6714.3
1987-07-22 1400 1470 1380 1380 624000 6571.4
1987-07-23 1420 1430 1390 1390 295000 6619.1
1987-07-24 1420 1420 1390 1400 285000 6666.7
1987-07-25 1420 1490 1410 1460 538000 6952.4
1987-07-27 1480 1480 1410 1420 359000 6761.9
1987-07-28 1440 1440 1410 1430 337000 6809.5
1987-07-29 1430 1450 1410 1410 354000 6714.3
1987-07-30 1420 1430 1410 1430 329000 6809.5
1987-07-31 1440 1440 1400 1400 300000 6666.7
1987-08-01 1390 1400 1380 1390 93000 6619.1
1987-08-03 1390 1400 1380 1380 369000 6571.4
1987-08-04 1400 1400 1390 1400 130000 6666.7
1987-08-05 1390 1390 1360 1360 550000 6476.2
1987-08-06 1360 1370 1320 1340 836000 6381
1987-08-07 1340 1400 1340 1380 265000 6571.4
1987-08-10 1400 1400 1360 1390 261000 6619.1
1987-08-11 1370 1380 1360 1360 98000 6476.2
1987-08-12 1360 1370 1350 1350 220000 6428.6
1987-08-13 1360 1360 1340 1340 249000 6381
1987-08-14 1340 1390 1340 1380 237000 6571.4
1987-08-17 1370 1380 1340 1340 285000 6381
1987-08-18 1350 1380 1340 1350 390000 6428.6
1987-08-19 1370 1380 1350 1370 210000 6523.8
1987-08-20 1380 1430 1370 1420 604000 6761.9
1987-08-21 1430 1500 1430 1460 1384000 6952.4
1987-08-22 1480 1490 1470 1490 707000 7095.2
1987-08-24 1490 1500 1460 1460 318000 6952.4
1987-08-25 1480 1480 1420 1470 380000 7000
1987-08-26 1470 1480 1440 1440 211000 6857.1
1987-08-27 1460 1470 1440 1450 150000 6904.8
1987-08-28 1430 1450 1430 1430 242000 6809.5
1987-08-29 1440 1450 1430 1440 48000 6857.1
1987-08-31 1450 1460 1430 1450 196000 6904.8
1987-09-01 1450 1480 1430 1480 333000 7047.6
1987-09-02 1480 1490 1470 1490 346000 7095.2
1987-09-03 1470 1490 1460 1470 182000 7000
1987-09-04 1460 1480 1460 1470 168000 7000
1987-09-05 1490 1510 1490 1490 499000 7095.2
1987-09-07 1490 1500 1450 1450 161000 6904.8
1987-09-08 1450 1480 1450 1460 120000 6952.4
1987-09-09 1450 1460 1420 1440 277000 6857.1
1987-09-10 1400 1410 1390 1390 485000 6619.1
1987-09-11 1390 1430 1390 1400 594000 6666.7
1987-09-14 1420 1440 1390 1440 180000 6857.1
1987-09-16 1440 1470 1400 1420 163000 6761.9
1987-09-17 1430 1430 1400 1400 148000 6666.7
1987-09-18 1410 1410 1380 1380 349000 6571.4
1987-09-21 1410 1410 1390 1400 40000 6666.7
1987-09-22 1390 1390 1380 1390 77000 6619.1
1987-09-24 1390 1400 1380 1380 119000 6571.4
1987-09-25 1390 1390 1370 1370 206000 6523.8
1987-09-26 1390 1390 1360 1360 176000 6476.2
1987-09-28 1370 1500 1370 1500 204000 7142.9
1987-09-29 1460 1470 1450 1460 180000 6952.4
1987-09-30 1440 1440 1410 1420 87000 6761.9
1987-10-01 1440 1450 1430 1450 161000 6904.8
1987-10-02 1450 1480 1450 1450 269000 6904.8
1987-10-03 1430 1450 1420 1450 92000 6904.8
1987-10-05 1410 1430 1400 1430 59000 6809.5
1987-10-06 1430 1470 1430 1460 284000 6952.4
1987-10-07 1420 1450 1420 1450 249000 6904.8
1987-10-08 1450 1500 1450 1490 950000 7095.2
1987-10-09 1480 1490 1460 1480 457000 7047.6
1987-10-12 1490 1520 1480 1500 1134000 7142.9
1987-10-13 1500 1500 1430 1430 180000 6809.5
1987-10-14 1440 1450 1400 1440 158000 6857.1
1987-10-15 1410 1430 1390 1430 224000 6809.5
1987-10-16 1390 1430 1390 1420 132000 6761.9
1987-10-19 1390 1400 1380 1400 149000 6666.7
1987-10-20 1200 1200 1200 1200 345000 5714.3
1987-10-21 1320 1330 1280 1280 317000 6095.2
1987-10-22 1370 1370 1290 1290 245000 6142.9
1987-10-23 1290 1290 1250 1260 146000 6000
1987-10-24 1250 1300 1250 1250 194000 5952.4
1987-10-26 1250 1250 1130 1150 188000 5476.2
1987-10-27 1190 1200 1150 1160 140000 5523.8
1987-10-28 1190 1210 1190 1190 120000 5666.7
1987-10-29 1160 1180 1140 1150 78000 5476.2
1987-10-30 1190 1190 1170 1170 137000 5571.4
1987-10-31 1190 1200 1180 1190 34000 5666.7
1987-11-02 1190 1190 1170 1180 110000 5619.1
1987-11-04 1160 1190 1160 1190 100000 5666.7
1987-11-05 1200 1200 1170 1180 110000 5619.1
1987-11-06 1160 1180 1150 1180 123000 5619.1
1987-11-07 1120 1180 1120 1170 124000 5571.4
1987-11-09 1150 1170 1120 1170 86000 5571.4
1987-11-10 1120 1130 1000 1020 156000 4857.1
1987-11-11 1010 1050 930 970 239000 4619.1
1987-11-12 1000 1010 961 1010 127000 4809.5
1987-11-13 1050 1100 1050 1090 205000 5190.5
1987-11-16 1140 1140 1110 1110 113000 5285.7
1987-11-17 1120 1120 1080 1110 135000 5285.7
1987-11-18 1090 1120 1090 1110 230000 5285.7
1987-11-19 1130 1140 1100 1100 65000 5238.1
1987-11-20 1100 1110 1100 1110 64000 5285.7
1987-11-24 1150 1150 1100 1100 93000 5238.1
1987-11-25 1100 1120 1090 1100 232000 5238.1
1987-11-26 1100 1150 1100 1150 166000 5476.2
1987-11-27 1150 1150 1140 1140 191000 5428.6
1987-11-28 1150 1150 1130 1130 43000 5381
1987-11-30 1130 1130 1080 1130 106000 5381
1987-12-01 1090 1120 1090 1120 146000 5333.3
1987-12-02 1100 1170 1100 1160 381000 5523.8
1987-12-03 1170 1210 1140 1160 234000 5523.8
1987-12-04 1140 1150 1120 1140 57000 5428.6
1987-12-05 1120 1130 1080 1130 90000 5381
1987-12-07 1110 1130 1110 1120 48000 5333.3
1987-12-08 1110 1150 1110 1110 28000 5285.7
1987-12-09 1110 1110 1110 1110 107000 5285.7
1987-12-10 1110 1130 1100 1120 35000 5333.3
1987-12-11 1130 1140 1110 1110 112000 5285.7
1987-12-14 1110 1120 1110 1110 56000 5285.7
1987-12-15 1140 1140 1110 1110 157000 5285.7
1987-12-16 1110 1120 1090 1090 131000 5190.5
1987-12-17 1100 1120 1090 1110 85000 5285.7
1987-12-18 1100 1120 1080 1100 74000 5238.1
1987-12-21 1100 1100 1080 1080 51000 5142.9
1987-12-22 1060 1060 1010 1030 172000 4904.8
1987-12-23 1020 1030 1020 1020 91000 4857.1
1987-12-24 1040 1070 1020 1030 67000 4904.8
1987-12-25 1040 1040 1000 1000 109000 4761.9
1987-12-26 980 990 980 980 138000 4666.7
1987-12-28 950 960 950 952 124000 4533.3


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。