個別株価データ

個別株価データ

東証1部(金属製品)
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
2007-01-04 1096 1096 1081 1086 7300 1086
2007-01-05 1084 1088 1059 1065 17300 1065
2007-01-09 1051 1068 1035 1058 39700 1058
2007-01-10 1056 1056 1030 1031 33000 1031
2007-01-11 1020 1029 1009 1022 34400 1022
2007-01-12 1006 1040 1006 1030 42600 1030
2007-01-15 1038 1048 1035 1040 16400 1040
2007-01-16 1040 1044 1031 1041 13000 1041
2007-01-17 1045 1045 1026 1038 19900 1038
2007-01-18 1041 1045 1028 1033 16400 1033
2007-01-19 1042 1042 1028 1036 24200 1036
2007-01-22 1042 1042 1036 1042 21600 1042
2007-01-23 1040 1046 1020 1035 21800 1035
2007-01-24 1040 1057 1038 1050 21400 1050
2007-01-25 1060 1065 1048 1048 35400 1048
2007-01-26 1046 1046 1030 1037 9600 1037
2007-01-29 1036 1041 1031 1036 13400 1036
2007-01-30 1029 1040 1020 1023 22400 1023
2007-01-31 1027 1039 1023 1024 21700 1024
2007-02-01 1027 1038 1025 1038 17000 1038
2007-02-02 1036 1037 1021 1024 15800 1024
2007-02-05 1022 1028 1002 1010 43400 1010
2007-02-06 1009 1015 1006 1010 29600 1010
2007-02-07 999 1010 980 998 30400 998
2007-02-08 998 998 986 987 17400 987
2007-02-09 981 986 969 981 30600 981
2007-02-13 980 986 972 978 19500 978
2007-02-14 995 1007 978 995 29400 995
2007-02-15 996 1008 995 1007 20300 1007
2007-02-16 1009 1010 1003 1008 13100 1008
2007-02-19 1008 1014 1001 1011 16800 1011
2007-02-20 1012 1017 1010 1011 16700 1011
2007-02-21 1010 1021 1001 1006 27300 1006
2007-02-22 1012 1030 1012 1022 32900 1022
2007-02-23 1037 1040 1015 1017 20300 1017
2007-02-26 1013 1025 1011 1012 19800 1012
2007-02-27 1010 1012 987 989 40800 989
2007-02-28 969 979 954 975 63600 975
2007-03-01 986 1003 979 991 47500 991
2007-03-02 965 977 960 968 52500 968
2007-03-05 968 968 922 922 58100 922
2007-03-06 902 925 902 922 52100 922
2007-03-07 925 950 925 928 45500 928
2007-03-08 926 936 926 935 29800 935
2007-03-09 926 935 926 932 46400 932
2007-03-12 932 942 931 938 39900 938
2007-03-13 940 941 924 933 59300 933
2007-03-14 923 924 885 905 70600 905
2007-03-15 911 920 905 908 29600 908
2007-03-16 911 914 903 904 31000 904
2007-03-19 909 913 905 905 25500 905
2007-03-20 909 915 905 906 28200 906
2007-03-22 916 921 912 912 17200 912
2007-03-23 913 919 911 915 20900 915
2007-03-26 919 922 909 918 41700 918
2007-03-27 894 901 890 895 23500 895
2007-03-28 895 903 890 892 20500 892
2007-03-29 894 908 892 904 34900 904
2007-03-30 906 910 902 907 28700 907
2007-04-02 912 912 890 890 46000 890
2007-04-03 889 895 888 889 24300 889
2007-04-04 891 898 888 891 28000 891
2007-04-05 891 893 880 885 31600 885
2007-04-06 882 889 882 884 11800 884
2007-04-09 894 897 891 896 16600 896
2007-04-10 889 898 888 895 41300 895
2007-04-11 890 896 890 892 16300 892
2007-04-12 893 894 890 893 12400 893
2007-04-13 892 893 883 883 28900 883
2007-04-16 881 889 880 881 21500 881
2007-04-17 880 890 878 886 38400 886
2007-04-18 887 889 880 882 12900 882
2007-04-19 877 878 870 874 21800 874
2007-04-20 874 887 874 882 18800 882
2007-04-23 887 888 879 883 34500 883
2007-04-24 887 904 887 904 36800 904
2007-04-25 904 904 878 884 14500 884
2007-04-26 887 899 887 896 15700 896
2007-04-27 899 911 899 906 11600 906
2007-05-01 908 910 906 907 19800 907
2007-05-02 911 911 896 900 34900 900
2007-05-07 899 901 888 893 25300 893
2007-05-08 900 900 883 889 24000 889
2007-05-09 884 891 881 881 21700 881
2007-05-10 888 888 870 874 28900 874
2007-05-11 870 875 846 861 33600 861
2007-05-14 846 858 837 846 105600 846
2007-05-15 841 847 816 823 47500 823
2007-05-16 830 844 829 844 34700 844
2007-05-17 850 872 850 870 32200 870
2007-05-18 867 870 830 844 21700 844
2007-05-21 868 868 850 856 10800 856
2007-05-22 858 858 847 852 24400 852
2007-05-23 855 873 855 869 25700 869
2007-05-24 872 872 861 861 18100 861
2007-05-25 866 880 847 852 53100 852
2007-05-28 850 868 850 858 20100 858
2007-05-29 859 863 857 861 20400 861
2007-05-30 862 870 860 860 8200 860
2007-05-31 859 867 850 863 11200 863
2007-06-01 869 878 866 875 24300 875
2007-06-04 881 890 879 884 28500 884
2007-06-05 891 896 887 892 15000 892
2007-06-06 896 898 890 892 9900 892
2007-06-07 894 905 892 904 13000 904
2007-06-08 903 904 892 893 24100 893
2007-06-11 893 900 880 881 26700 881
2007-06-12 880 884 861 871 22200 871
2007-06-13 866 876 866 875 11100 875
2007-06-14 868 875 865 874 8400 874
2007-06-15 875 875 865 870 12900 870
2007-06-18 880 880 868 871 12400 871
2007-06-19 869 891 859 891 21900 891
2007-06-20 891 900 879 884 24500 884
2007-06-21 875 895 870 895 13600 895
2007-06-22 895 895 885 892 8800 892
2007-06-25 899 899 894 895 14200 895
2007-06-26 899 899 894 895 6900 895
2007-06-27 894 898 888 888 8700 888
2007-06-28 895 895 888 895 5000 895
2007-06-29 898 903 896 903 11100 903
2007-07-02 909 909 903 905 17300 905
2007-07-03 912 920 912 918 29300 918
2007-07-04 924 925 922 923 21700 923
2007-07-05 925 929 920 923 20300 923
2007-07-06 925 925 914 918 14200 918
2007-07-09 918 920 911 915 11100 915
2007-07-10 914 914 907 913 18400 913
2007-07-11 909 909 901 902 17200 902
2007-07-12 900 910 892 899 23500 899
2007-07-13 899 911 898 906 13000 906
2007-07-17 910 922 909 918 13000 918
2007-07-18 921 921 911 911 14100 911
2007-07-19 916 923 915 923 19200 923
2007-07-20 924 940 924 936 32700 936
2007-07-23 942 947 936 945 35900 945
2007-07-24 945 945 925 925 19000 925
2007-07-25 921 921 907 920 13400 920
2007-07-26 928 928 898 900 27700 900
2007-07-27 899 900 875 877 43200 877
2007-07-30 877 891 877 891 36200 891
2007-07-31 939 939 924 927 24600 927
2007-08-01 928 935 905 916 18300 916
2007-08-02 920 933 918 926 13900 926
2007-08-03 921 924 908 916 18300 916
2007-08-06 917 941 917 941 23300 941
2007-08-07 940 940 931 933 16000 933
2007-08-08 932 933 925 933 13400 933
2007-08-09 932 932 919 924 26800 924
2007-08-10 914 925 905 911 18700 911
2007-08-13 906 919 905 919 11300 919
2007-08-14 919 919 909 919 5000 919
2007-08-15 919 919 907 907 14600 907
2007-08-16 902 902 850 887 33800 887
2007-08-17 878 879 841 850 24800 850
2007-08-20 842 876 842 854 19400 854
2007-08-21 860 875 855 866 12400 866
2007-08-22 868 871 851 856 24100 856
2007-08-23 856 869 856 867 10600 867
2007-08-24 868 870 861 867 9100 867
2007-08-27 872 883 872 881 12700 881
2007-08-28 881 884 881 883 4800 883
2007-08-29 880 882 869 881 11000 881
2007-08-30 883 890 880 887 13600 887
2007-08-31 888 899 888 899 9000 899
2007-09-03 900 918 899 916 11900 916
2007-09-04 916 920 906 909 7300 909
2007-09-05 909 910 901 902 9300 902
2007-09-06 902 906 892 904 7700 904
2007-09-07 904 914 904 908 16100 908
2007-09-10 898 913 897 908 12700 908
2007-09-11 906 908 898 901 10900 901
2007-09-12 909 919 908 917 9800 917
2007-09-13 917 917 903 910 8700 910
2007-09-14 919 919 910 914 21000 914
2007-09-18 904 910 895 895 10900 895
2007-09-19 900 920 900 915 11800 915
2007-09-20 925 926 910 917 13400 917
2007-09-21 910 920 908 920 4100 920
2007-09-25 925 925 909 915 10300 915
2007-09-26 915 919 905 909 9800 909
2007-09-27 908 919 907 919 6000 919
2007-09-28 920 924 915 923 11200 923
2007-10-01 929 937 927 931 18800 931
2007-10-02 938 975 938 970 34700 970
2007-10-03 980 997 971 990 18800 990
2007-10-04 990 992 968 980 17600 980
2007-10-05 980 987 969 977 15400 977
2007-10-09 977 982 948 958 21400 958
2007-10-10 957 962 931 931 21000 931
2007-10-11 934 964 934 964 15100 964
2007-10-12 973 987 965 981 27200 981
2007-10-15 981 990 976 983 12200 983
2007-10-16 983 986 975 975 12700 975
2007-10-17 975 983 970 975 10000 975
2007-10-18 981 985 975 985 11900 985
2007-10-19 985 990 980 983 17400 983
2007-10-22 980 980 950 975 8800 975
2007-10-23 973 982 973 979 9100 979
2007-10-24 988 995 981 987 37800 987
2007-10-25 987 988 974 981 29000 981
2007-10-26 981 995 981 995 17200 995
2007-10-29 997 1001 988 996 38700 996
2007-10-30 994 995 980 995 30700 995
2007-10-31 995 996 989 995 16600 995
2007-11-01 994 995 988 989 11600 989
2007-11-02 965 980 964 971 18500 971
2007-11-05 971 982 965 965 9300 965
2007-11-06 962 974 953 972 12100 972
2007-11-07 965 979 954 955 10600 955
2007-11-08 945 950 928 933 14200 933
2007-11-09 932 952 925 940 16300 940
2007-11-12 920 930 912 919 9000 919
2007-11-13 914 919 901 911 7000 911
2007-11-14 911 934 902 933 13800 933
2007-11-15 940 948 936 941 8100 941
2007-11-16 945 949 940 944 13400 944
2007-11-19 945 955 933 949 14200 949
2007-11-20 950 960 945 960 16500 960
2007-11-21 960 965 945 950 11700 950
2007-11-22 950 965 950 956 8800 956
2007-11-26 959 965 930 934 27400 934
2007-11-27 933 948 920 948 12500 948
2007-11-28 948 955 928 941 8000 941
2007-11-29 943 951 931 942 18700 942
2007-11-30 940 950 933 950 15900 950
2007-12-03 950 956 928 950 19800 950
2007-12-04 949 950 932 937 6400 937
2007-12-05 938 947 931 938 17300 938
2007-12-06 945 946 931 937 8600 937
2007-12-07 938 950 938 938 27100 938
2007-12-10 921 931 906 924 17600 924
2007-12-11 934 938 920 925 9400 925
2007-12-12 915 924 913 921 9000 921
2007-12-13 920 920 890 897 20900 897
2007-12-14 897 904 892 896 20400 896
2007-12-17 896 900 867 874 11900 874
2007-12-18 844 862 844 862 14400 862
2007-12-19 852 862 851 851 7700 851
2007-12-20 849 852 823 835 37000 835
2007-12-21 830 830 798 818 28100 818
2007-12-25 820 821 803 806 21900 806
2007-12-26 804 825 802 825 17800 825
2007-12-27 815 815 799 799 16500 799
2007-12-28 798 798 761 769 14100 769


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。