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
2009-01-05 2350 2355 2350 2355 200 294.4
2009-01-06 2360 2360 2360 2360 200 295
2009-01-07 2365 2400 2365 2400 700 300
2009-01-14 2210 2215 2210 2215 400 276.9
2009-01-15 2220 2220 2220 2220 200 277.5
2009-01-19 2160 2160 2160 2160 200 270
2009-01-20 2150 2150 2110 2110 200 263.8
2009-01-21 2105 2105 2105 2105 100 263.1
2009-01-22 2180 2180 2180 2180 100 272.5
2009-01-23 2140 2140 2050 2050 600 256.3
2009-01-26 2115 2120 2115 2120 200 265
2009-01-27 2165 2165 2100 2100 1600 262.5
2009-01-28 2120 2120 2120 2120 500 265
2009-01-30 2055 2055 2050 2050 300 256.3
2009-02-02 2100 2100 2100 2100 600 262.5
2009-02-03 2100 2100 2100 2100 100 262.5
2009-02-04 2010 2100 2010 2100 900 262.5
2009-02-05 2100 2160 2100 2100 1100 262.5
2009-02-06 2070 2070 2070 2070 100 258.8
2009-02-09 2070 2070 2020 2020 600 252.5
2009-02-10 2020 2020 1998 1998 1000 249.8
2009-02-13 2030 2030 1999 1999 1200 249.9
2009-02-16 1997 1997 1997 1997 100 249.6
2009-02-17 2000 2000 1950 1950 1000 243.8
2009-02-18 1950 1950 1900 1900 200 237.5
2009-02-19 1900 1900 1900 1900 900 237.5
2009-02-20 1860 1860 1860 1860 300 232.5
2009-02-23 1890 1900 1890 1900 800 237.5
2009-02-24 1855 1855 1855 1855 200 231.9
2009-02-25 1855 1855 1855 1855 200 231.9
2009-02-26 1900 1900 1880 1880 1200 235
2009-02-27 1910 1910 1880 1880 2600 235
2009-03-02 1880 1900 1880 1897 800 237.1
2009-03-03 1870 1870 1870 1870 500 233.8
2009-03-04 1861 1870 1853 1853 2000 231.6
2009-03-05 1860 1861 1860 1860 1500 232.5
2009-03-06 1850 1860 1850 1860 1200 232.5
2009-03-09 1830 1850 1830 1850 200 231.3
2009-03-10 1830 1830 1810 1820 400 227.5
2009-03-11 1820 1820 1820 1820 400 227.5
2009-03-17 1850 1860 1830 1830 1100 228.8
2009-03-18 1863 1863 1863 1863 200 232.9
2009-03-19 1865 1865 1865 1865 100 233.1
2009-03-23 1890 1890 1890 1890 100 236.3
2009-03-24 1960 1960 1960 1960 100 245
2009-03-25 1970 1990 1960 1960 900 245
2009-03-26 1952 1985 1952 1985 400 248.1
2009-03-27 2010 2010 2000 2010 2400 251.3
2009-03-30 1980 1980 1975 1975 1200 246.9
2009-04-02 1975 1975 1975 1975 100 246.9
2009-04-03 1975 1975 1954 1954 400 244.3
2009-04-06 1960 1965 1960 1965 500 245.6
2009-04-07 1965 1965 1965 1965 200 245.6
2009-04-08 1996 1997 1960 1960 1000 245
2009-04-09 2000 2015 2000 2000 3800 250
2009-04-10 2320 2320 2310 2315 1600 289.4
2009-04-13 2315 2315 2300 2300 5100 287.5
2009-04-14 2300 2300 2300 2300 300 287.5
2009-04-15 2380 2380 2380 2380 1600 297.5
2009-04-16 2600 2600 2500 2500 400 312.5
2009-04-17 2500 2500 2500 2500 2900 312.5
2009-04-20 2505 2580 2500 2580 700 322.5
2009-04-21 2590 2590 2550 2560 400 320
2009-04-22 2560 2560 2550 2550 7300 318.8
2009-04-23 2520 2520 2520 2520 100 315
2009-04-24 2490 2490 2490 2490 100 311.3
2009-04-27 2490 2490 2490 2490 700 311.3
2009-04-28 2310 2310 2310 2310 200 288.8
2009-04-30 2315 2315 2300 2300 300 287.5
2009-05-01 2305 2385 2305 2385 200 298.1
2009-05-07 2390 2460 2310 2460 600 307.5
2009-05-08 2460 2460 2370 2375 1600 296.9
2009-05-11 2380 2380 2300 2300 700 287.5
2009-05-12 2300 2300 2280 2300 1500 287.5
2009-05-13 2300 2300 2255 2260 300 282.5
2009-05-14 2110 2110 2095 2105 3000 263.1
2009-05-15 2070 2070 2060 2060 1800 257.5
2009-05-18 2040 2040 2020 2020 600 252.5
2009-05-19 2020 2020 1995 2000 3200 250
2009-05-20 2080 2080 2000 2025 2400 253.1
2009-05-21 2050 2095 2040 2095 1300 261.9
2009-05-22 2090 2090 2090 2090 200 261.3
2009-05-25 2090 2100 2090 2100 800 262.5
2009-05-26 2280 2280 2105 2105 1000 263.1
2009-05-27 2150 2150 2150 2150 800 268.8
2009-05-28 2150 2150 2150 2150 700 268.8
2009-05-29 2155 2155 2155 2155 100 269.4
2009-06-01 2160 2160 2160 2160 400 270
2009-06-02 2240 2275 2240 2245 800 280.6
2009-06-03 2225 2225 2200 2200 1900 275
2009-06-04 2200 2200 2150 2200 800 275
2009-06-05 2200 2250 2185 2200 3100 275
2009-06-08 2210 2230 2150 2190 1100 273.8
2009-06-09 2200 2200 2190 2190 400 273.8
2009-06-10 2230 2230 2230 2230 100 278.8
2009-06-11 2245 2280 2230 2230 500 278.8
2009-06-12 2250 2250 2175 2220 700 277.5
2009-06-15 2180 2210 2180 2210 300 276.3
2009-06-16 2200 2200 2200 2200 400 275
2009-06-17 2200 2200 2200 2200 200 275
2009-06-18 2200 2200 2130 2130 1200 266.3
2009-06-19 2195 2195 2195 2195 100 274.4
2009-06-23 2140 2140 2140 2140 800 267.5
2009-06-24 2145 2145 2140 2140 400 267.5
2009-06-25 2140 2140 2140 2140 100 267.5
2009-06-26 2160 2160 2160 2160 300 270
2009-06-29 2205 2205 2205 2205 600 275.6
2009-06-30 2250 2250 2250 2250 400 281.3
2009-07-01 2255 2260 2250 2250 600 281.3
2009-07-02 2275 2275 2250 2250 200 281.3
2009-07-03 2245 2245 2220 2220 200 277.5
2009-07-06 2250 2270 2250 2270 400 283.8
2009-07-07 2270 2320 2270 2320 1000 290
2009-07-08 2310 2310 2250 2250 400 281.3
2009-07-09 2200 2200 2200 2200 200 275
2009-07-10 2155 2155 2155 2155 200 269.4
2009-07-13 2230 2230 2195 2195 300 274.4
2009-07-14 2080 2080 2075 2075 200 259.4
2009-07-15 2100 2100 2060 2060 200 257.5
2009-07-16 2100 2100 2060 2060 400 257.5
2009-07-17 2100 2100 2100 2100 200 262.5
2009-07-21 2270 2270 2270 2270 200 283.8
2009-07-22 2115 2130 2115 2130 400 266.3
2009-07-23 2130 2130 2130 2130 100 266.3
2009-07-24 2150 2190 2150 2190 400 273.8
2009-07-27 2235 2280 2235 2280 1000 285
2009-07-28 2330 2330 2330 2330 700 291.3
2009-07-31 2330 2330 2170 2170 400 271.3
2009-08-06 2185 2185 2160 2160 200 270
2009-08-07 2160 2160 2140 2140 900 267.5
2009-08-10 2155 2170 2150 2150 800 268.8
2009-08-11 2150 2160 2120 2120 900 265
2009-08-12 2160 2160 2160 2160 200 270
2009-08-13 2160 2160 2160 2160 100 270
2009-08-14 2120 2140 2120 2140 800 267.5
2009-08-17 2140 2140 2140 2140 100 267.5
2009-08-18 2140 2140 2140 2140 500 267.5
2009-08-19 2140 2150 2130 2130 800 266.3
2009-08-20 2130 2130 2130 2130 400 266.3
2009-08-21 2130 2130 2100 2100 1600 262.5
2009-08-24 2100 2100 2100 2100 2300 262.5
2009-08-25 2105 2110 2090 2100 2700 262.5
2009-08-26 2095 2100 2090 2090 1000 261.3
2009-08-27 2130 2130 2080 2100 2100 262.5
2009-08-28 2100 2100 2075 2080 1500 260
2009-08-31 2100 2100 2060 2100 700 262.5
2009-09-01 2095 2095 2065 2065 600 258.1
2009-09-02 2070 2070 2070 2070 1000 258.8
2009-09-07 2080 2080 2080 2080 100 260
2009-09-08 2065 2070 2050 2050 1200 256.3
2009-09-09 2090 2090 2085 2085 800 260.6
2009-09-10 2085 2085 2080 2080 600 260
2009-09-11 2085 2085 2080 2080 400 260
2009-09-14 2100 2100 2035 2035 300 254.4
2009-09-17 2050 2100 2050 2100 700 262.5
2009-09-18 2100 2100 2090 2100 1500 262.5
2009-09-24 2050 2050 2050 2050 2000 256.3
2009-09-25 2050 2050 2030 2050 1400 256.3
2009-09-28 2095 2100 2095 2100 1100 262.5
2009-09-29 2100 2100 2100 2100 300 262.5
2009-09-30 2100 2100 2080 2080 200 260
2009-10-01 2080 2080 2080 2080 1100 260
2009-10-02 2000 2000 2000 2000 600 250
2009-10-05 2100 2100 2100 2100 300 262.5
2009-10-06 2020 2020 2020 2020 100 252.5
2009-10-08 2020 2020 2020 2020 200 252.5
2009-10-09 2020 2020 2000 2020 600 252.5
2009-10-13 2000 2000 2000 2000 400 250
2009-10-14 2000 2000 2000 2000 500 250
2009-10-15 1990 1990 1990 1990 200 248.8
2009-10-16 2010 2010 2010 2010 100 251.3
2009-10-19 2090 2090 2090 2090 100 261.3
2009-10-20 1978 2000 1970 2000 1600 250
2009-10-21 2100 2100 2000 2000 1100 250
2009-10-22 1970 1995 1970 1995 800 249.4
2009-10-23 1943 1969 1943 1969 400 246.1
2009-10-26 1965 1989 1965 1989 400 248.6
2009-10-27 2030 2030 2000 2000 2400 250
2009-10-28 1930 1980 1930 1980 1400 247.5
2009-10-29 1901 1901 1901 1901 100 237.6
2009-10-30 1961 1961 1961 1961 100 245.1
2009-11-02 1986 1986 1986 1986 200 248.3
2009-11-04 1920 1920 1920 1920 100 240
2009-11-05 1920 1920 1920 1920 100 240
2009-11-06 1890 1890 1800 1850 1900 231.3
2009-11-09 1801 1801 1801 1801 100 225.1
2009-11-10 1860 1860 1860 1860 100 232.5
2009-11-16 1830 1830 1800 1830 700 228.8
2009-11-17 1802 1830 1800 1830 1700 228.8
2009-11-18 1840 1840 1840 1840 200 230
2009-11-19 1780 1780 1780 1780 400 222.5
2009-11-25 1800 1800 1800 1800 1400 225
2009-11-26 1800 1800 1800 1800 1000 225
2009-11-27 1800 1800 1712 1712 1000 214
2009-11-30 1750 1750 1750 1750 300 218.8
2009-12-01 1760 1760 1750 1750 800 218.8
2009-12-02 1750 1760 1750 1760 400 220
2009-12-03 1760 1770 1760 1760 600 220
2009-12-04 1760 1760 1720 1739 1100 217.4
2009-12-07 1750 1760 1750 1760 400 220
2009-12-08 1760 1760 1760 1760 400 220
2009-12-09 1750 1760 1750 1760 200 220
2009-12-11 1760 1760 1740 1760 300 220
2009-12-14 1750 1750 1750 1750 100 218.8
2009-12-15 1750 1750 1740 1740 600 217.5
2009-12-16 1750 1750 1750 1750 300 218.8
2009-12-17 1750 1750 1730 1730 200 216.3
2009-12-18 1750 1750 1750 1750 100 218.8
2009-12-21 1750 1750 1720 1720 400 215
2009-12-22 1740 1749 1740 1749 300 218.6
2009-12-24 1749 1750 1745 1745 2400 218.1
2009-12-25 1755 1755 1755 1755 200 219.4
2009-12-28 1791 1791 1790 1790 4500 223.8
2009-12-30 1790 1790 1790 1790 400 223.8


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。