個別株価データ

個別株価データ

東証1部(機械)
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
2007-01-04 5090 5090 5010 5010 500 626.3
2007-01-05 5050 5200 5050 5100 800 637.5
2007-01-09 5250 5340 5250 5270 900 658.8
2007-01-10 5270 5270 5120 5120 500 640
2007-01-11 5150 5150 5100 5100 800 637.5
2007-01-12 5110 5160 5100 5140 1200 642.5
2007-01-15 5110 5150 5070 5090 1600 636.3
2007-01-16 5050 5100 5050 5100 800 637.5
2007-01-17 5100 5100 5050 5050 3000 631.3
2007-01-18 5030 5070 5010 5070 2700 633.8
2007-01-19 5070 5130 5010 5010 2800 626.3
2007-01-22 5100 5150 5100 5150 700 643.8
2007-01-23 5180 5290 5140 5290 5900 661.3
2007-01-24 5280 5280 5200 5250 4500 656.3
2007-01-25 5250 5260 5200 5200 5300 650
2007-01-26 5210 5230 5210 5230 300 653.8
2007-01-29 5290 5290 5210 5210 2900 651.3
2007-01-30 5250 5250 5210 5210 3200 651.3
2007-01-31 5210 5220 5200 5210 3300 651.3
2007-02-01 5250 5270 5230 5260 700 657.5
2007-02-02 5260 5270 5260 5260 1500 657.5
2007-02-05 5290 5550 5290 5440 4900 680
2007-02-06 5400 5470 5400 5470 1200 683.8
2007-02-07 5550 5550 5540 5540 700 692.5
2007-02-08 5500 5540 5400 5480 2200 685
2007-02-09 5480 5480 5420 5480 600 685
2007-02-13 5430 5430 5400 5400 300 675
2007-02-14 5400 5420 5290 5420 1400 677.5
2007-02-15 5440 5440 5330 5370 500 671.3
2007-02-16 5340 5340 5340 5340 200 667.5
2007-02-19 5300 5300 5270 5270 400 658.8
2007-02-20 5300 5300 5300 5300 1100 662.5
2007-02-21 5300 5300 5300 5300 1100 662.5
2007-02-22 5300 5350 5250 5350 1700 668.8
2007-02-26 5350 5350 5300 5330 1000 666.3
2007-02-27 5380 5380 5330 5340 1000 667.5
2007-02-28 5250 5250 5100 5240 1800 655
2007-03-01 5190 5190 5180 5180 200 647.5
2007-03-02 5250 5270 5200 5200 600 650
2007-03-05 5200 5200 5150 5150 800 643.8
2007-03-06 5150 5200 5150 5200 400 650
2007-03-07 5110 5190 5110 5190 200 648.8
2007-03-08 5300 5300 5300 5300 300 662.5
2007-03-09 5340 5340 5340 5340 100 667.5
2007-03-12 5340 5340 5340 5340 100 667.5
2007-03-14 5340 5340 5200 5200 200 650
2007-03-15 5210 5210 5130 5130 300 641.3
2007-03-16 5200 5220 5160 5200 800 650
2007-03-19 5270 5270 5270 5270 200 658.8
2007-03-20 5270 5270 5270 5270 200 658.8
2007-03-22 5220 5230 5220 5230 200 653.8
2007-03-23 5230 5230 5110 5110 1000 638.8
2007-03-26 5060 5060 5010 5040 900 630
2007-03-27 5100 5100 5000 5000 1000 625
2007-03-28 5080 5080 5080 5080 200 635
2007-03-29 5040 5080 5040 5080 800 635
2007-03-30 5100 5100 5100 5100 100 637.5
2007-04-02 5150 5150 5150 5150 100 643.8
2007-04-03 5070 5070 5000 5050 1000 631.3
2007-04-04 5000 5060 4980 5060 900 632.5
2007-04-05 4990 4990 4980 4980 400 622.5
2007-04-06 5000 5000 5000 5000 100 625
2007-04-09 5080 5080 5080 5080 100 635
2007-04-10 5020 5020 5010 5010 300 626.3
2007-04-12 5010 5010 5000 5010 500 626.3
2007-04-16 4990 4990 4910 4910 700 613.8
2007-04-17 4980 4980 4980 4980 100 622.5
2007-04-18 4910 4910 4910 4910 200 613.8
2007-04-19 4900 4900 4830 4830 500 603.8
2007-04-20 4830 4850 4830 4850 300 606.3
2007-04-23 4790 4790 4790 4790 200 598.8
2007-04-24 4640 4700 4640 4700 800 587.5
2007-04-25 4650 4650 4600 4600 500 575
2007-04-26 4610 4610 4500 4500 2000 562.5
2007-04-27 4510 4520 4500 4510 1300 563.8
2007-05-01 4510 4590 4510 4590 700 573.8
2007-05-02 4600 4650 4600 4650 500 581.3
2007-05-07 4850 4850 4850 4850 100 606.3
2007-05-08 4900 4900 4700 4700 200 587.5
2007-05-09 4700 4700 4700 4700 700 587.5
2007-05-11 4700 4700 4700 4700 100 587.5
2007-05-14 4970 4970 4730 4730 500 591.3
2007-05-15 4800 4800 4750 4750 500 593.8
2007-05-16 4750 4750 4700 4700 1400 587.5
2007-05-18 4710 4750 4700 4700 6000 587.5
2007-05-21 4700 4740 4690 4740 3100 592.5
2007-05-22 4740 4740 4700 4700 1100 587.5
2007-05-24 4710 4710 4710 4710 500 588.8
2007-05-25 4700 4700 4650 4700 500 587.5
2007-05-28 4800 4940 4800 4940 1800 617.5
2007-05-29 4940 4940 4700 4720 4100 590
2007-05-30 4710 4750 4700 4750 2100 593.8
2007-05-31 4750 4750 4700 4720 800 590
2007-06-01 4710 4710 4690 4690 400 586.3
2007-06-04 4720 4770 4680 4700 3100 587.5
2007-06-05 4730 4740 4700 4710 2100 588.8
2007-06-06 4710 4730 4710 4710 1000 588.8
2007-06-07 4700 4740 4670 4740 2600 592.5
2007-06-08 4730 4730 4710 4730 1000 591.3
2007-06-11 4740 4740 4720 4730 1800 591.3
2007-06-12 4710 4730 4710 4730 900 591.3
2007-06-13 4700 4750 4700 4750 1100 593.8
2007-06-14 4720 4730 4680 4730 900 591.3
2007-06-15 4740 4790 4730 4790 1500 598.8
2007-06-18 4790 4790 4780 4780 200 597.5
2007-06-19 4790 4800 4780 4780 500 597.5
2007-06-20 4780 4780 4750 4750 600 593.8
2007-06-21 4740 4780 4730 4780 500 597.5
2007-06-22 4750 4750 4740 4740 400 592.5
2007-06-25 4770 4770 4750 4770 700 596.3
2007-06-26 4770 4770 4770 4770 300 596.3
2007-06-27 4780 4790 4780 4790 600 598.8
2007-06-28 4800 4800 4770 4800 1000 600
2007-06-29 4800 4810 4800 4800 1700 600
2007-07-02 4820 4820 4800 4810 1400 601.3
2007-07-03 4810 4840 4800 4810 2800 601.3
2007-07-04 4910 5180 4910 5000 8500 625
2007-07-05 5150 5210 5150 5150 4800 643.8
2007-07-06 5250 5250 5150 5150 1600 643.8
2007-07-09 5230 5280 5230 5280 1900 660
2007-07-10 5300 5350 5300 5330 1500 666.3
2007-07-11 5380 5380 5320 5320 1800 665
2007-07-12 5360 5370 5300 5370 1600 671.3
2007-07-13 5340 5430 5300 5300 1800 662.5
2007-07-17 5290 5400 5290 5400 1300 675
2007-07-18 5320 5320 5300 5300 300 662.5
2007-07-19 5220 5230 5220 5220 600 652.5
2007-07-20 5190 5190 5180 5180 400 647.5
2007-07-23 5150 5160 5150 5160 300 645
2007-07-24 5160 5160 5160 5160 400 645
2007-07-25 5110 5110 5080 5080 600 635
2007-07-26 5100 5100 5040 5040 700 630
2007-07-27 5080 5080 4740 4920 2400 615
2007-07-30 4970 4970 4970 4970 300 621.3
2007-07-31 5100 5100 5100 5100 500 637.5
2007-08-01 5050 5050 4970 4970 200 621.3
2007-08-02 4960 4960 4900 4900 900 612.5
2007-08-03 4900 4900 4850 4850 500 606.3
2007-08-07 4920 4930 4850 4850 600 606.3
2007-08-08 4820 4820 4800 4800 300 600
2007-08-09 4900 4900 4900 4900 300 612.5
2007-08-10 4850 4900 4850 4900 300 612.5
2007-08-13 4810 4810 4810 4810 200 601.3
2007-08-15 4800 4900 4710 4710 1300 588.8
2007-08-16 4770 4810 4770 4810 800 601.3
2007-08-17 4700 4700 4520 4520 600 565
2007-08-20 4570 4700 4550 4700 1000 587.5
2007-08-21 4580 4680 4580 4680 300 585
2007-08-22 4580 4680 4580 4680 400 585
2007-08-23 4700 4800 4680 4680 1100 585
2007-08-24 4800 4800 4650 4650 600 581.3
2007-08-27 4750 4750 4680 4680 700 585
2007-08-28 4680 4680 4680 4680 400 585
2007-08-29 4670 4670 4630 4670 1300 583.8
2007-08-30 4670 4670 4420 4440 3800 555
2007-08-31 4550 4700 4550 4680 900 585
2007-09-03 4680 4680 4550 4550 2200 568.8
2007-09-04 4490 4490 4430 4450 1100 556.3
2007-09-05 4430 4430 4400 4400 1400 550
2007-09-06 4250 4250 4160 4160 3500 520
2007-09-07 4120 4240 4100 4240 800 530
2007-09-10 4090 4250 4090 4120 1100 515
2007-09-11 4080 4090 4050 4090 800 511.3
2007-09-12 4070 4070 4020 4020 900 502.5
2007-09-13 4000 4000 3900 3900 1900 487.5
2007-09-14 3850 3970 3850 3910 1400 488.8
2007-09-18 3910 3920 3900 3920 600 490
2007-09-19 3960 3990 3960 3960 400 495
2007-09-20 4080 4190 4080 4190 400 523.8
2007-09-21 4120 4120 4120 4120 100 515
2007-09-25 4030 4030 4030 4030 300 503.8
2007-09-26 4080 4090 4040 4040 700 505
2007-09-27 4130 4250 4130 4250 2100 531.3
2007-09-28 4250 4250 4250 4250 100 531.3
2007-10-02 4240 4240 4170 4240 500 530
2007-10-04 4180 4180 4100 4100 3000 512.5
2007-10-05 4050 4090 4000 4000 2500 500
2007-10-09 4080 4080 4000 4000 1300 500
2007-10-10 4070 4100 4020 4020 2800 502.5
2007-10-11 4020 4080 4000 4010 2900 501.3
2007-10-12 4010 4010 4000 4000 600 500
2007-10-15 4010 4030 3980 4000 3900 500
2007-10-16 4010 4040 3990 4040 3300 505
2007-10-17 4020 4020 3970 4000 1800 500
2007-10-18 4000 4000 3950 4000 1100 500
2007-10-19 4000 4060 3980 4050 2200 506.3
2007-10-22 4040 4100 4030 4100 1000 512.5
2007-10-23 4080 4080 4080 4080 300 510
2007-10-24 4130 4130 4130 4130 100 516.3
2007-10-25 4150 4150 4120 4120 200 515
2007-10-26 4100 4140 4100 4140 300 517.5
2007-10-29 4230 4230 4230 4230 800 528.8
2007-10-30 4200 4200 4200 4200 100 525
2007-10-31 4300 4300 4300 4300 200 537.5
2007-11-01 4200 4200 4150 4160 400 520
2007-11-02 4030 4030 4030 4030 500 503.8
2007-11-05 4030 4100 4030 4100 300 512.5
2007-11-06 4090 4090 4030 4030 200 503.8
2007-11-07 4050 4100 4050 4080 400 510
2007-11-08 4000 4000 3990 3990 500 498.8
2007-11-09 4000 4000 3960 3960 400 495
2007-11-12 4100 4100 4000 4100 1000 512.5
2007-11-13 4120 4150 4120 4150 1100 518.8
2007-11-14 4170 4180 4170 4180 400 522.5
2007-11-15 4180 4180 4120 4180 600 522.5
2007-11-16 4190 4190 4020 4020 1000 502.5
2007-11-19 4020 4020 3900 3900 1600 487.5
2007-11-20 3900 3950 3830 3900 1200 487.5
2007-11-21 3900 3900 3800 3800 800 475
2007-11-22 3800 3800 3750 3800 400 475
2007-11-26 3850 3940 3850 3940 500 492.5
2007-11-27 3950 3950 3940 3940 1200 492.5
2007-11-28 3930 3940 3930 3940 400 492.5
2007-11-29 3960 4020 3960 4020 500 502.5
2007-11-30 4020 4020 4010 4020 700 502.5
2007-12-03 4020 4020 4000 4000 500 500
2007-12-04 4000 4000 3990 4000 1100 500
2007-12-05 4000 4000 4000 4000 600 500
2007-12-06 4000 4000 4000 4000 200 500
2007-12-07 4010 4020 4010 4020 1100 502.5
2007-12-10 4020 4020 4000 4010 800 501.3
2007-12-11 4010 4010 3960 4000 600 500
2007-12-12 4000 4000 3950 3950 800 493.8
2007-12-13 3970 4020 3920 3920 2100 490
2007-12-14 3930 3950 3930 3950 400 493.8
2007-12-17 3950 3950 3950 3950 1000 493.8
2007-12-18 3950 3950 3900 3950 700 493.8
2007-12-19 3960 3970 3950 3970 600 496.3
2007-12-20 3970 3980 3940 3940 3200 492.5
2007-12-21 3940 3940 3900 3900 900 487.5
2007-12-25 3900 3960 3890 3950 1600 493.8
2007-12-26 3950 3950 3950 3950 300 493.8
2007-12-27 4030 4120 4030 4120 1200 515
2007-12-28 4120 4120 4120 4120 400 515


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。