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
2016-01-04 2250 2287 2250 2255 1600 1127.5
2016-01-05 2288 2288 2252 2252 700 1126
2016-01-06 2275 2275 2250 2270 2100 1135
2016-01-07 2250 2277 2250 2260 2300 1130
2016-01-08 2271 2271 2249 2251 5100 1125.5
2016-01-12 2229 2229 2130 2130 5100 1065
2016-01-13 2150 2178 2131 2131 1500 1065.5
2016-01-14 2130 2131 2080 2103 2100 1051.5
2016-01-15 2110 2111 2080 2080 1200 1040
2016-01-18 2025 2072 1983 2007 8300 1003.5
2016-01-19 1998 2060 1998 2012 1900 1006
2016-01-20 2008 2029 2006 2025 2200 1012.5
2016-01-21 2000 2073 2000 2056 3000 1028
2016-01-22 2075 2078 2025 2054 1100 1027
2016-01-25 2054 2150 2054 2090 2000 1045
2016-01-26 2040 2090 2025 2050 4800 1025
2016-01-27 2091 2091 2091 2091 600 1045.5
2016-01-28 2080 2155 2080 2090 3600 1045
2016-01-29 2090 2150 2090 2150 1100 1075
2016-02-01 2250 2400 2250 2350 3900 1175
2016-02-02 2380 2448 2380 2400 1900 1200
2016-02-03 2400 2400 2220 2335 1500 1167.5
2016-02-04 2240 2284 2240 2284 300 1142
2016-02-05 2200 2220 2116 2136 2600 1068
2016-02-08 2130 2130 2100 2101 1100 1050.5
2016-02-09 2041 2041 1991 1997 6800 998.5
2016-02-10 2001 2006 1999 2001 3700 1000.5
2016-02-12 1983 1985 1918 1918 5100 959
2016-02-15 1995 1997 1935 1943 4300 971.5
2016-02-16 1983 1990 1949 1949 2400 974.5
2016-02-17 1990 1990 1949 1953 2400 976.5
2016-02-18 1993 1995 1965 1990 2500 995
2016-02-19 1990 1990 1969 1989 1200 994.5
2016-02-22 1949 1990 1949 1956 3300 978
2016-02-23 1995 1995 1955 1960 2200 980
2016-02-24 1957 1987 1941 1960 1000 980
2016-02-25 1960 1979 1954 1960 1900 980
2016-02-26 1970 1992 1970 1992 1000 996
2016-02-29 1995 1995 1975 1989 2400 994.5
2016-03-01 1976 1979 1925 1925 4900 962.5
2016-03-02 1933 1975 1933 1944 3700 972
2016-03-03 1938 1978 1938 1951 1500 975.5
2016-03-04 1980 1985 1955 1985 1800 992.5
2016-03-07 1995 2030 1994 2000 2300 1000
2016-03-08 2019 2019 1988 1999 1100 999.5
2016-03-09 1961 1970 1951 1970 900 985
2016-03-10 1964 1999 1964 1973 1900 986.5
2016-03-11 1980 1983 1980 1983 700 991.5
2016-03-14 2023 2023 1970 1988 4900 994
2016-03-15 1987 2000 1985 1989 1800 994.5
2016-03-16 1989 1989 1987 1987 900 993.5
2016-03-17 1990 2025 1988 1997 1900 998.5
2016-03-18 1985 1990 1980 1984 1300 992
2016-03-22 2022 2022 1980 1991 3900 995.5
2016-03-23 1980 1988 1980 1988 1600 994
2016-03-24 1988 1989 1987 1987 900 993.5
2016-03-25 1991 1999 1934 1945 14900 972.5
2016-03-28 1947 1954 1940 1950 4900 975
2016-03-29 1890 1909 1886 1909 2000 954.5
2016-03-30 1900 1900 1842 1855 22100 927.5
2016-03-31 1895 1915 1890 1910 5300 955
2016-04-01 1880 1880 1842 1846 3500 923
2016-04-04 1844 1849 1805 1805 3900 902.5
2016-04-05 1812 1839 1794 1794 5100 897
2016-04-06 1756 1770 1754 1770 4700 885
2016-04-07 1754 1776 1740 1776 1600 888
2016-04-08 1741 1825 1720 1825 2200 912.5
2016-04-11 1825 1825 1819 1819 700 909.5
2016-04-12 1819 1830 1750 1790 3400 895
2016-04-13 1839 1839 1788 1825 1700 912.5
2016-04-14 1829 1891 1800 1827 4600 913.5
2016-04-15 1865 1880 1843 1843 1600 921.5
2016-04-18 1875 1890 1799 1829 3300 914.5
2016-04-19 1869 1869 1804 1816 2700 908
2016-04-20 1843 1843 1807 1808 900 904
2016-04-21 1848 1848 1808 1826 2300 913
2016-04-22 1820 1879 1818 1876 2000 938
2016-04-25 1912 1912 1828 1828 5600 914
2016-04-26 1821 1851 1821 1851 1600 925.5
2016-04-27 1850 1850 1820 1822 2000 911
2016-04-28 1849 1849 1816 1819 2200 909.5
2016-05-02 1780 1780 1780 1780 100 890
2016-05-06 1784 1848 1770 1792 3300 896
2016-05-09 1775 1798 1775 1775 2000 887.5
2016-05-10 1775 1850 1775 1850 500 925
2016-05-11 1845 1845 1802 1804 2300 902
2016-05-12 1780 1785 1776 1776 1100 888
2016-05-13 1773 1809 1769 1809 1800 904.5
2016-05-16 1813 1849 1783 1808 3000 904
2016-05-17 1814 1840 1790 1796 4000 898
2016-05-18 1796 1829 1796 1798 2200 899
2016-05-19 1799 1800 1794 1795 1900 897.5
2016-05-20 1835 1835 1794 1799 2400 899.5
2016-05-23 1804 1818 1796 1796 4500 898
2016-05-24 1810 1810 1790 1794 1300 897
2016-05-25 1797 1810 1797 1799 2200 899.5
2016-05-26 1835 1838 1803 1812 1900 906
2016-05-27 1832 1833 1827 1833 2200 916.5
2016-05-30 1846 1848 1825 1825 1200 912.5
2016-05-31 1825 1850 1825 1850 2600 925
2016-06-01 1860 1869 1832 1833 3700 916.5
2016-06-02 1842 1860 1841 1860 1100 930
2016-06-03 1860 1868 1820 1825 3100 912.5
2016-06-06 1824 1850 1824 1828 2100 914
2016-06-07 1848 1848 1811 1821 1100 910.5
2016-06-08 1816 1844 1816 1827 1000 913.5
2016-06-09 1849 1849 1822 1822 1100 911
2016-06-10 1812 1823 1811 1819 1900 909.5
2016-06-13 1835 1835 1800 1800 3200 900
2016-06-14 1797 1801 1788 1790 2900 895
2016-06-15 1786 1795 1780 1782 2800 891
2016-06-16 1790 1790 1775 1778 1200 889
2016-06-17 1778 1817 1756 1817 2700 908.5
2016-06-20 1810 1810 1773 1780 1100 890
2016-06-21 1780 1818 1780 1784 1200 892
2016-06-22 1784 1784 1780 1780 1900 890
2016-06-23 1782 1782 1773 1780 600 890
2016-06-24 1820 1820 1715 1716 6500 858
2016-06-27 1751 1789 1735 1740 2000 870
2016-06-28 1735 1735 1723 1728 1200 864
2016-06-29 1729 1745 1729 1740 1100 870
2016-06-30 1780 1787 1780 1787 500 893.5
2016-07-01 1800 1810 1800 1800 4100 900
2016-07-05 1760 1760 1745 1750 1300 875
2016-07-06 1743 1756 1740 1741 5700 870.5
2016-07-07 1778 1778 1740 1740 300 870
2016-07-08 1730 1740 1719 1740 2000 870
2016-07-11 1773 1773 1717 1729 2300 864.5
2016-07-12 1731 1805 1731 1773 5000 886.5
2016-07-13 1800 1822 1800 1813 700 906.5
2016-07-14 1800 1870 1800 1865 1200 932.5
2016-07-15 1870 1870 1834 1870 600 935
2016-07-19 1870 1870 1802 1825 1500 912.5
2016-07-20 1805 1830 1805 1827 400 913.5
2016-07-21 1849 1850 1830 1830 400 915
2016-07-22 1845 1845 1845 1845 200 922.5
2016-07-25 1809 1821 1809 1815 1800 907.5
2016-07-26 1809 1810 1781 1788 3400 894
2016-07-27 1824 1824 1789 1792 7200 896
2016-07-28 1800 1800 1800 1800 600 900
2016-07-29 1802 1802 1800 1802 1200 901
2016-08-01 1882 1950 1882 1921 7100 960.5
2016-08-02 1923 1923 1877 1877 2400 938.5
2016-08-03 1900 1900 1855 1855 900 927.5
2016-08-04 1900 1930 1886 1900 9400 950
2016-08-05 1910 1913 1892 1892 2300 946
2016-08-08 1930 1930 1901 1918 2400 959
2016-08-09 1939 2100 1939 2090 15300 1045
2016-08-10 2090 2200 2040 2048 8400 1024
2016-08-12 2100 2100 2034 2089 2200 1044.5
2016-08-15 2088 2150 2073 2150 3900 1075
2016-08-16 2147 2180 2076 2178 2700 1089
2016-08-17 2204 2221 2180 2200 5200 1100
2016-08-18 2150 2150 2150 2150 700 1075
2016-08-19 2120 2150 2120 2150 1000 1075
2016-08-22 2182 2182 2150 2161 1900 1080.5
2016-08-23 2139 2168 2139 2168 700 1084
2016-08-24 2162 2180 2162 2178 1500 1089
2016-08-25 2177 2177 2165 2165 1300 1082.5
2016-08-26 2150 2180 2149 2180 2000 1090
2016-08-29 2222 2225 2174 2174 1300 1087
2016-08-30 2172 2174 2172 2174 200 1087
2016-08-31 2124 2128 2072 2099 2900 1049.5
2016-09-01 2065 2083 2065 2083 1200 1041.5
2016-09-02 2083 2083 2070 2076 900 1038
2016-09-05 2065 2079 2020 2066 3700 1033
2016-09-06 2070 2080 2040 2060 7300 1030
2016-09-07 2060 2099 2056 2077 3400 1038.5
2016-09-08 2077 2099 2051 2099 4000 1049.5
2016-09-09 2100 2137 2081 2125 3600 1062.5
2016-09-12 2117 2149 2108 2149 900 1074.5
2016-09-13 2160 2175 2156 2175 1600 1087.5
2016-09-14 2174 2174 2148 2168 2200 1084
2016-09-15 2195 2200 2142 2200 2600 1100
2016-09-16 2161 2197 2161 2186 1200 1093
2016-09-20 2181 2200 2176 2199 1300 1099.5
2016-09-21 2181 2200 2181 2200 1300 1100
2016-09-23 2200 2230 2200 2227 2200 1113.5
2016-09-26 2235 2280 2228 2280 5100 1140
2016-09-27 2331 2353 2331 2350 5300 1175
2016-09-28 2374 2400 2368 2400 6800 1200
2016-09-29 2444 2444 2386 2396 5300 1198
2016-09-30 2381 2395 2265 2285 6300 1142.5
2016-10-03 2262 2380 2262 2300 2500 1150
2016-10-04 2350 2350 2303 2308 700 1154
2016-10-05 2327 2328 2316 2327 1000 1163.5
2016-10-06 2330 2351 2330 2350 1100 1175
2016-10-07 2350 2360 2350 2350 800 1175
2016-10-11 2350 2374 2350 2361 3800 1180.5
2016-10-12 2360 2419 2356 2356 7900 1178
2016-10-13 2380 2425 2335 2339 5100 1169.5
2016-10-14 2340 2397 2340 2397 1200 1198.5
2016-10-17 2397 2400 2380 2398 1700 1199
2016-10-18 2400 2449 2393 2449 3300 1224.5
2016-10-19 2480 2480 2384 2480 8400 1240
2016-10-20 2497 2500 2480 2480 4100 1240
2016-10-21 2530 2540 2450 2480 6700 1240
2016-10-24 2459 2500 2430 2450 4600 1225
2016-10-25 2498 2499 2451 2497 2300 1248.5
2016-10-26 2497 2500 2484 2486 3400 1243
2016-10-27 2536 2559 2491 2559 6100 1279.5
2016-10-28 2546 2566 2546 2566 3900 1283
2016-10-31 2553 2568 2553 2560 4500 1280
2016-11-01 2550 2550 2460 2471 5100 1235.5
2016-11-02 2470 2470 2350 2383 6800 1191.5
2016-11-04 2299 2309 2262 2295 6200 1147.5
2016-11-07 2293 2318 2293 2307 1100 1153.5
2016-11-08 2357 2422 2331 2392 2300 1196
2016-11-09 2395 2400 2112 2298 15000 1149
2016-11-10 2292 2370 2292 2330 2100 1165
2016-11-11 2356 2356 2290 2317 4000 1158.5
2016-11-14 2317 2320 2317 2320 400 1160
2016-11-15 2292 2349 2292 2349 1600 1174.5
2016-11-16 2312 2380 2312 2380 4800 1190
2016-11-17 2380 2418 2380 2389 7600 1194.5
2016-11-18 2389 2424 2365 2424 5000 1212
2016-11-21 2467 2497 2429 2478 5300 1239
2016-11-22 2480 2521 2460 2500 4700 1250
2016-11-24 2510 2559 2510 2550 15900 1275
2016-11-25 2528 2540 2390 2400 15100 1200
2016-11-28 2447 2470 2409 2469 3300 1234.5
2016-11-29 2480 2510 2445 2510 5200 1255
2016-11-30 2515 2525 2466 2520 2100 1260
2016-12-01 2517 2542 2517 2537 2200 1268.5
2016-12-02 2537 2560 2520 2555 8100 1277.5
2016-12-05 2540 2553 2536 2550 3700 1275
2016-12-06 2560 2600 2550 2550 6800 1275
2016-12-07 2558 2599 2500 2590 6500 1295
2016-12-08 2590 2601 2564 2601 7100 1300.5
2016-12-09 2619 2638 2580 2580 5700 1290
2016-12-12 2980 2999 2900 2981 60100 1490.5
2016-12-13 2996 3000 2785 2800 49000 1400
2016-12-14 2791 2848 2758 2800 17600 1400
2016-12-15 2814 2853 2814 2845 9300 1422.5
2016-12-16 2886 2930 2862 2899 13000 1449.5
2016-12-19 2902 2919 2866 2898 7800 1449
2016-12-20 2948 2980 2898 2950 8300 1475
2016-12-21 2973 2986 2961 2971 8400 1485.5
2016-12-22 2995 3000 2971 2985 8700 1492.5
2016-12-26 2985 3045 2975 3045 10600 1522.5
2016-12-27 3050 3050 2962 2975 17700 1487.5
2016-12-28 1443 1484 1443 1479 9500 1479
2016-12-29 1487 1495 1478 1482 9100 1482
2016-12-30 1480 1510 1475 1504 9000 1504


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。