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。

日付 始値 高値 安値 終値 出来高 終値調整
2008-01-04 4190 4220 4120 4130 76300 1376.7
2008-01-07 3980 4030 3870 3900 176800 1300
2008-01-08 3800 3860 3400 3580 567201 1193.3
2008-01-09 3430 3540 3350 3440 400500 1146.7
2008-01-10 3530 3650 3470 3580 207900 1193.3
2008-01-11 3580 3630 3400 3440 135400 1146.7
2008-01-15 3390 3430 3090 3210 127900 1070
2008-01-16 2960 3180 2905 2910 203700 970
2008-01-17 3030 3290 2990 3290 201700 1096.7
2008-01-18 3100 3630 3060 3600 223600 1200
2008-01-21 3500 3530 3260 3280 178800 1093.3
2008-01-22 2980 3140 2905 2950 148400 983.3
2008-01-23 3180 3220 3000 3040 124200 1013.3
2008-01-24 3090 3140 3020 3060 236800 1020
2008-01-25 3140 3350 3140 3320 205400 1106.7
2008-01-28 3290 3290 3100 3250 332100 1083.3
2008-01-29 3300 3340 3030 3160 241700 1053.3
2008-01-30 3110 3120 2910 2930 246100 976.7
2008-01-31 2770 2890 2625 2705 416500 901.7
2008-02-01 2720 2785 2660 2665 218800 888.3
2008-02-04 2745 2810 2710 2745 168000 915
2008-02-05 2705 2720 2570 2600 234100 866.7
2008-02-06 2440 2460 2350 2365 334800 788.3
2008-02-07 2350 2350 2235 2250 305000 750
2008-02-08 2280 2425 2280 2310 302600 770
2008-02-12 2350 2360 2120 2125 194100 708.3
2008-02-13 2200 2270 2165 2200 149700 733.3
2008-02-14 2320 2500 2275 2490 315200 830
2008-02-15 2405 2700 2405 2700 279000 900
2008-02-18 2800 2870 2760 2790 354100 930
2008-02-19 2910 3190 2875 3190 425200 1063.3
2008-02-20 3150 3400 2910 3000 505001 1000
2008-02-21 3010 3160 2970 3020 267300 1006.7
2008-02-22 2930 2985 2920 2935 187500 978.3
2008-02-25 3000 3050 2965 3030 144500 1010
2008-02-26 3080 3090 2960 2960 124200 986.7
2008-02-27 3010 3020 2910 2930 115100 976.7
2008-02-28 2915 2915 2730 2830 226200 943.3
2008-02-29 2710 2740 2655 2680 204700 893.3
2008-03-03 2440 2485 2420 2430 188600 810
2008-03-04 2490 2500 2305 2325 217800 775
2008-03-05 2300 2315 2225 2235 221600 745
2008-03-06 2245 2320 2230 2280 209700 760
2008-03-07 2160 2190 2150 2170 142800 723.3
2008-03-10 2150 2155 1999 2005 219900 668.3
2008-03-11 1940 2005 1925 2005 294700 668.3
2008-03-12 2215 2220 2070 2090 291600 696.7
2008-03-13 2035 2055 1945 2000 246600 666.7
2008-03-14 2025 2035 1946 1974 103900 658
2008-03-17 1900 1935 1806 1900 177000 633.3
2008-03-18 1910 1941 1851 1880 119800 626.7
2008-03-19 1950 1957 1928 1955 165400 651.7
2008-03-21 1970 2105 1970 2090 207200 696.7
2008-03-24 2120 2195 2115 2165 123600 721.7
2008-03-25 2260 2265 2175 2180 135600 726.7
2008-03-26 2210 2280 2190 2235 86100 745
2008-03-27 2155 2195 2100 2105 145100 701.7
2008-03-28 2075 2120 2010 2085 127600 695
2008-03-31 2030 2100 2030 2035 51700 678.3
2008-04-01 2075 2095 2035 2085 42600 695
2008-04-02 2200 2230 2155 2195 104100 731.7
2008-04-03 2210 2570 2185 2510 545401 836.7
2008-04-04 2490 2580 2440 2445 267600 815
2008-04-07 2405 2445 2340 2445 190500 815
2008-04-08 2450 2535 2450 2455 132400 818.3
2008-04-09 2465 2535 2280 2315 186400 771.7
2008-04-10 2235 2310 2210 2280 87700 760
2008-04-11 2290 2310 2255 2290 113000 763.3
2008-04-14 2210 2210 2110 2135 280400 711.7
2008-04-15 1885 2020 1853 1960 416000 653.3
2008-04-16 1940 2030 1940 1970 186000 656.7
2008-04-17 2040 2045 1970 1980 150400 660
2008-04-18 2000 2135 1994 2055 136000 685
2008-04-21 2160 2210 2140 2175 203300 725
2008-04-22 2145 2195 2105 2190 108200 730
2008-04-23 2160 2380 2100 2325 424300 775
2008-04-24 2305 2365 2250 2250 174000 750
2008-04-25 2320 2360 2270 2335 143700 778.3
2008-04-28 2400 2470 2390 2470 239100 823.3
2008-04-30 2500 2570 2470 2515 239200 838.3
2008-05-01 2485 2595 2400 2415 180900 805
2008-05-02 2500 2505 2425 2430 107400 810
2008-05-07 2510 2550 2505 2535 135900 845
2008-05-08 2480 2520 2465 2515 91300 838.3
2008-05-09 2535 2535 2455 2460 84500 820
2008-05-12 2365 2380 2325 2350 102800 783.3
2008-05-13 2410 2450 2385 2420 91900 806.7
2008-05-14 2485 2515 2475 2500 79500 833.3
2008-05-15 2540 2625 2535 2570 206800 856.7
2008-05-16 2590 2620 2550 2570 127500 856.7
2008-05-19 2610 2710 2590 2710 172400 903.3
2008-05-20 2790 2885 2765 2880 397600 960
2008-05-21 2820 2950 2800 2940 327600 980
2008-05-22 2860 2910 2820 2865 397600 955
2008-05-23 2905 2930 2710 2725 267800 908.3
2008-05-26 2690 2790 2670 2690 150600 896.7
2008-05-27 2725 2830 2710 2800 104800 933.3
2008-05-28 2850 2875 2740 2740 125400 913.3
2008-05-29 2760 2815 2760 2790 89300 930
2008-05-30 2870 2870 2820 2855 148400 951.7
2008-06-02 2880 3000 2880 3000 212900 1000
2008-06-03 2950 3100 2930 3060 202100 1020
2008-06-04 3080 3120 3020 3060 152000 1020
2008-06-05 3030 3080 3000 3010 104100 1003.3
2008-06-06 3060 3080 2950 2960 163100 986.7
2008-06-09 2840 2910 2820 2890 113100 963.3
2008-06-10 2940 2945 2820 2840 98500 946.7
2008-06-11 2840 2845 2720 2795 105300 931.7
2008-06-12 2740 2780 2705 2770 84700 923.3
2008-06-13 2810 2860 2760 2800 97900 933.3
2008-06-16 2850 2850 2820 2850 100200 950
2008-06-17 2870 2930 2860 2890 80200 963.3
2008-06-18 2840 2870 2830 2835 76400 945
2008-06-19 2800 2840 2750 2810 69500 936.7
2008-06-20 2810 2840 2725 2840 121400 946.7
2008-06-23 2720 2790 2715 2790 61000 930
2008-06-24 2780 2780 2700 2740 54100 913.3
2008-06-25 2710 2720 2630 2700 93700 900
2008-06-26 2690 2705 2680 2685 34400 895
2008-06-27 2540 2635 2535 2610 96900 870
2008-06-30 2530 2635 2530 2605 117700 868.3
2008-07-01 2595 2615 2510 2540 70100 846.7
2008-07-02 2505 2510 2280 2305 184500 768.3
2008-07-03 2235 2380 2165 2380 206800 793.3
2008-07-04 2420 2435 2305 2360 84100 786.7
2008-07-07 2320 2320 2235 2295 77500 765
2008-07-08 2275 2275 2160 2165 84400 721.7
2008-07-09 2180 2235 2020 2030 268100 676.7
2008-07-10 2015 2370 2000 2340 207100 780
2008-07-11 2220 2280 2185 2280 201800 760
2008-07-14 2215 2345 2215 2260 110000 753.3
2008-07-15 2225 2310 2180 2180 55400 726.7
2008-07-16 2100 2235 2100 2220 52800 740
2008-07-17 2310 2395 2310 2375 87100 791.7
2008-07-18 2410 2480 2330 2350 63100 783.3
2008-07-22 2390 2500 2385 2480 46400 826.7
2008-07-23 2515 2570 2515 2560 58400 853.3
2008-07-24 2600 2650 2585 2620 78500 873.3
2008-07-25 2515 2545 2495 2505 82600 835
2008-07-28 2585 2585 2420 2420 42700 806.7
2008-07-29 2340 2355 2300 2310 61000 770
2008-07-30 2370 2395 2270 2330 54000 776.7
2008-07-31 2340 2340 2235 2235 41800 745
2008-08-01 2230 2230 2130 2130 74000 710
2008-08-04 2140 2170 2020 2020 76200 673.3
2008-08-05 2100 2100 2010 2030 59500 676.7
2008-08-06 2070 2255 2070 2225 71200 741.7
2008-08-07 2240 2305 2225 2235 52900 745
2008-08-08 2200 2275 2175 2230 39800 743.3
2008-08-11 2300 2300 2265 2290 36100 763.3
2008-08-12 2210 2230 2195 2195 26600 731.7
2008-08-13 2195 2210 2170 2180 25700 726.7
2008-08-14 2150 2165 2080 2115 37100 705
2008-08-15 2120 2135 2010 2070 68700 690
2008-08-18 2090 2230 2060 2215 66500 738.3
2008-08-19 2135 2185 2115 2115 60300 705
2008-08-20 2070 2150 2070 2150 74200 716.7
2008-08-21 2130 2145 2070 2095 32500 698.3
2008-08-22 2080 2115 2050 2070 31700 690
2008-08-25 2100 2110 2080 2110 24200 703.3
2008-08-26 2085 2090 2055 2070 19300 690
2008-08-27 2070 2075 2015 2015 45600 671.7
2008-08-28 2050 2055 1930 1941 70300 647
2008-08-29 1960 1999 1945 1979 59700 659.7
2008-09-01 1960 2025 1951 1970 41600 656.7
2008-09-02 1940 1958 1830 1880 79100 626.7
2008-09-03 1880 1880 1810 1811 100700 603.7
2008-09-04 1811 1824 1630 1640 113400 546.7
2008-09-05 1520 1600 1520 1590 88300 530
2008-09-08 1620 1697 1620 1670 122000 556.7
2008-09-09 1610 1630 1551 1551 68500 517
2008-09-10 1491 1491 1415 1420 201300 473.3
2008-09-11 1440 1480 1351 1351 138200 450.3
2008-09-12 1382 1474 1304 1460 143700 486.7
2008-09-16 1260 1308 1260 1260 279100 420
2008-09-17 1320 1342 1266 1318 235300 439.3
2008-09-18 1270 1518 1264 1463 171100 487.7
2008-09-19 1443 1660 1443 1576 249400 525.3
2008-09-22 1636 1650 1470 1483 132900 494.3
2008-09-24 1403 1610 1380 1580 204000 526.7
2008-09-25 1490 1507 1440 1490 144800 496.7
2008-09-26 1470 1470 1380 1381 98100 460.3
2008-09-29 1381 1390 1330 1380 56900 460
2008-09-30 1200 1319 1191 1319 164500 439.7
2008-10-01 1315 1315 1193 1197 96200 399
2008-10-02 1217 1217 1100 1115 125600 371.7
2008-10-03 1155 1185 1105 1110 110500 370
2008-10-06 970 970 910 910 186000 303.3
2008-10-07 810 832 810 810 341400 270
2008-10-08 720 722 710 710 247700 236.7
2008-10-09 670 730 610 611 630001 203.7
2008-10-10 550 680 525 669 230300 223
2008-10-14 769 769 769 769 29000 256.3
2008-10-15 769 769 700 730 221600 243.3
2008-10-16 660 690 631 650 135800 216.7
2008-10-17 690 695 643 647 152200 215.7
2008-10-20 667 730 667 711 88700 237
2008-10-21 731 743 695 720 122100 240
2008-10-22 700 700 658 670 147700 223.3
2008-10-23 631 681 601 681 131200 227
2008-10-24 649 660 618 630 89900 210
2008-10-27 620 630 551 567 83700 189
2008-10-28 567 585 540 572 100800 190.7
2008-10-29 610 672 609 672 150900 224
2008-10-30 662 772 662 772 115800 257.3
2008-10-31 792 820 772 773 130300 257.7
2008-11-04 800 819 777 808 39900 269.3
2008-11-05 835 869 828 864 107300 288
2008-11-06 804 816 780 805 68900 268.3
2008-11-07 725 791 725 773 43000 257.7
2008-11-10 823 845 791 831 56500 277
2008-11-11 832 857 801 857 40700 285.7
2008-11-12 827 864 815 820 24600 273.3
2008-11-13 810 810 750 760 46900 253.3
2008-11-14 820 820 775 783 41600 261
2008-11-17 783 797 750 780 11600 260
2008-11-18 757 779 753 753 18800 251
2008-11-19 754 762 705 705 27200 235
2008-11-20 665 680 640 640 28200 213.3
2008-11-21 602 658 602 640 51900 213.3
2008-11-25 700 728 690 723 61300 241
2008-11-26 703 703 674 681 23500 227
2008-11-27 691 710 690 699 18800 233
2008-11-28 709 725 697 713 31500 237.7
2008-12-01 733 733 700 700 11700 233.3
2008-12-02 664 674 657 667 14700 222.3
2008-12-03 657 680 657 661 25000 220.3
2008-12-04 665 665 630 630 28000 210
2008-12-05 622 639 610 613 28900 204.3
2008-12-08 626 713 620 713 50300 237.7
2008-12-09 753 795 745 790 92900 263.3
2008-12-10 780 829 770 800 70700 266.7
2008-12-11 800 817 776 778 55700 259.3
2008-12-12 758 770 753 763 58700 254.3
2008-12-15 793 863 774 863 133100 287.7
2008-12-16 893 944 863 890 178300 296.7
2008-12-17 920 938 870 880 66200 293.3
2008-12-18 850 890 830 840 72700 280
2008-12-19 821 860 821 825 37400 275
2008-12-22 835 835 803 811 21800 270.3
2008-12-24 793 799 779 780 41800 260
2008-12-25 770 793 760 779 27200 259.7
2008-12-26 785 798 785 794 19700 264.7
2008-12-29 775 785 771 781 30300 260.3
2008-12-30 784 844 784 843 53500 281


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。