個別株価データ

個別株価データ

東証1部(輸送用機器)
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
2006-01-04 1025 1025 1003 1003 47000 1003
2006-01-05 1010 1020 1006 1013 124000 1013
2006-01-06 1022 1060 1022 1031 461000 1031
2006-01-10 1040 1042 1019 1034 279000 1034
2006-01-11 1039 1067 1034 1059 564000 1059
2006-01-12 1089 1110 1073 1091 481000 1091
2006-01-13 1099 1130 1079 1110 301000 1110
2006-01-16 1118 1144 1099 1134 199000 1134
2006-01-17 1100 1174 1100 1150 408000 1150
2006-01-18 1133 1133 980 1078 724000 1078
2006-01-19 1038 1074 1038 1054 467000 1054
2006-01-20 1094 1094 1060 1060 198000 1060
2006-01-23 1061 1075 1015 1015 494000 1015
2006-01-24 1016 1067 1016 1058 191000 1058
2006-01-25 1059 1090 1059 1080 203000 1080
2006-01-26 1090 1095 1080 1081 123000 1081
2006-01-27 1100 1110 1092 1109 110000 1109
2006-01-30 1120 1149 1118 1123 184000 1123
2006-01-31 1127 1127 1091 1093 179000 1093
2006-02-01 1090 1105 1076 1093 152000 1093
2006-02-02 1095 1114 1095 1103 84000 1103
2006-02-03 1123 1123 1095 1119 154000 1119
2006-02-06 1120 1150 1102 1149 283000 1149
2006-02-07 1150 1163 1150 1160 166000 1160
2006-02-08 1160 1163 1144 1144 191000 1144
2006-02-09 1158 1200 1152 1197 419000 1197
2006-02-10 1199 1210 1170 1190 293000 1190
2006-02-13 1180 1215 1165 1206 295000 1206
2006-02-14 1206 1210 1169 1201 218000 1201
2006-02-15 1203 1240 1189 1238 258000 1238
2006-02-16 1240 1270 1232 1267 405000 1267
2006-02-17 1260 1267 1219 1220 333000 1220
2006-02-20 1181 1240 1161 1214 455000 1214
2006-02-21 1200 1240 1190 1222 213000 1222
2006-02-22 1240 1255 1232 1235 240000 1235
2006-02-23 1240 1269 1230 1258 232000 1258
2006-02-24 1251 1257 1221 1231 247000 1231
2006-02-27 1232 1250 1222 1222 285000 1222
2006-02-28 1242 1248 1200 1200 249000 1200
2006-03-01 1200 1200 1155 1187 477000 1187
2006-03-02 1188 1197 1161 1164 296000 1164
2006-03-03 1151 1164 1137 1147 368000 1147
2006-03-06 1107 1223 1080 1200 378000 1200
2006-03-07 1160 1170 1136 1165 189000 1165
2006-03-08 1115 1149 1111 1122 213000 1122
2006-03-09 1107 1181 1107 1181 245000 1181
2006-03-10 1195 1195 1169 1176 235000 1176
2006-03-13 1200 1242 1200 1232 161000 1232
2006-03-14 1249 1252 1240 1246 238000 1246
2006-03-15 1255 1258 1238 1239 179000 1239
2006-03-16 1220 1233 1205 1215 113000 1215
2006-03-17 1220 1249 1219 1240 132000 1240
2006-03-20 1241 1270 1235 1245 145000 1245
2006-03-22 1244 1256 1226 1247 85000 1247
2006-03-23 1231 1256 1231 1244 73000 1244
2006-03-24 1234 1253 1232 1241 85000 1241
2006-03-27 1250 1255 1241 1255 94000 1255
2006-03-28 1256 1280 1254 1272 97000 1272
2006-03-29 1280 1310 1273 1302 133000 1302
2006-03-30 1315 1315 1272 1285 111000 1285
2006-03-31 1290 1305 1268 1273 92000 1273
2006-04-03 1289 1316 1273 1304 118000 1304
2006-04-04 1298 1303 1280 1280 132000 1280
2006-04-05 1282 1285 1257 1258 208000 1258
2006-04-06 1255 1287 1250 1282 158000 1282
2006-04-07 1294 1320 1285 1320 194000 1320
2006-04-10 1319 1353 1309 1351 251000 1351
2006-04-11 1362 1393 1355 1373 305000 1373
2006-04-12 1373 1373 1337 1338 268000 1338
2006-04-13 1331 1358 1288 1356 218000 1356
2006-04-14 1376 1380 1338 1342 145000 1342
2006-04-17 1359 1359 1311 1315 143000 1315
2006-04-18 1281 1342 1281 1342 164000 1342
2006-04-19 1339 1360 1314 1325 80000 1325
2006-04-20 1311 1349 1295 1324 125000 1324
2006-04-21 1306 1328 1302 1312 125000 1312
2006-04-24 1312 1313 1236 1251 286000 1251
2006-04-25 1251 1276 1235 1243 182000 1243
2006-04-26 1250 1265 1243 1251 132000 1251
2006-04-27 1250 1270 1246 1257 74000 1257
2006-04-28 1268 1274 1237 1253 161000 1253
2006-05-01 1273 1296 1263 1265 174000 1265
2006-05-02 1269 1310 1269 1304 144000 1304
2006-05-08 1335 1338 1314 1333 130000 1333
2006-05-09 1350 1355 1330 1348 291000 1348
2006-05-10 1310 1316 1260 1275 352000 1275
2006-05-11 1276 1283 1248 1254 148000 1254
2006-05-12 1240 1250 1190 1225 208000 1225
2006-05-15 1205 1245 1192 1223 136000 1223
2006-05-16 1210 1230 1190 1191 98000 1191
2006-05-17 1191 1210 1151 1179 127000 1179
2006-05-18 1119 1170 1102 1168 124000 1168
2006-05-19 1148 1168 1113 1150 215000 1150
2006-05-22 1149 1179 1141 1145 139000 1145
2006-05-23 1125 1135 1109 1109 128000 1109
2006-05-24 1099 1134 1085 1134 250000 1134
2006-05-25 1121 1121 1095 1101 188000 1101
2006-05-26 1122 1125 1111 1120 159000 1120
2006-05-29 1130 1146 1125 1127 189000 1127
2006-05-30 1117 1125 1107 1112 120000 1112
2006-05-31 1080 1100 1072 1078 132000 1078
2006-06-01 1079 1100 1057 1067 155000 1067
2006-06-02 1051 1076 1021 1074 269000 1074
2006-06-05 1073 1073 1031 1051 103000 1051
2006-06-06 1050 1069 1040 1050 176000 1050
2006-06-07 1050 1065 1039 1047 141000 1047
2006-06-08 1045 1063 1011 1018 260000 1018
2006-06-09 1058 1058 1000 1036 202000 1036
2006-06-12 1036 1065 1017 1063 167000 1063
2006-06-13 1023 1046 960 985 254000 985
2006-06-14 975 995 958 985 116000 985
2006-06-15 995 1035 995 1021 207000 1021
2006-06-16 1067 1120 1053 1084 147000 1084
2006-06-19 1084 1084 1063 1075 57000 1075
2006-06-20 1050 1079 1041 1054 60000 1054
2006-06-21 1050 1060 1029 1043 79000 1043
2006-06-22 1040 1065 1027 1065 171000 1065
2006-06-23 1027 1041 1011 1035 154000 1035
2006-06-26 1016 1036 1008 1031 113000 1031
2006-06-27 1030 1038 1017 1031 66000 1031
2006-06-28 1005 1010 988 998 142000 998
2006-06-29 991 1005 991 993 232000 993
2006-06-30 994 1026 994 1026 165000 1026
2006-07-03 1033 1047 1022 1030 181000 1030
2006-07-04 1050 1055 1034 1043 148000 1043
2006-07-05 1037 1050 1020 1029 136000 1029
2006-07-06 1011 1036 1011 1018 87000 1018
2006-07-07 1038 1038 1019 1022 68000 1022
2006-07-10 999 1031 997 1031 117000 1031
2006-07-11 1012 1040 1012 1027 90000 1027
2006-07-12 1036 1047 1012 1024 146000 1024
2006-07-13 1005 1049 1005 1015 130000 1015
2006-07-14 1010 1029 988 1029 121000 1029
2006-07-18 1009 1010 970 971 253000 971
2006-07-19 956 980 940 965 124000 965
2006-07-20 987 1022 987 1015 74000 1015
2006-07-21 995 1011 992 1004 72000 1004
2006-07-24 994 1010 975 1001 117000 1001
2006-07-25 1038 1040 1015 1026 85000 1026
2006-07-26 1024 1030 1000 1000 50000 1000
2006-07-27 1009 1070 1009 1070 163000 1070
2006-07-28 1081 1116 1077 1099 126000 1099
2006-07-31 1100 1107 1066 1100 289000 1100
2006-08-01 1080 1092 1010 1026 785000 1026
2006-08-02 1026 1027 1005 1027 356000 1027
2006-08-03 1032 1039 1017 1026 127000 1026
2006-08-04 1026 1038 1026 1035 117000 1035
2006-08-07 1036 1036 1011 1011 136000 1011
2006-08-08 1011 1013 1002 1010 112000 1010
2006-08-09 1007 1011 972 999 329000 999
2006-08-10 999 1016 993 1012 110000 1012
2006-08-11 1000 1010 992 998 53000 998
2006-08-14 1008 1018 993 1018 62000 1018
2006-08-15 1005 1019 1004 1016 75000 1016
2006-08-16 1035 1035 1008 1019 110000 1019
2006-08-17 1017 1029 1012 1016 120000 1016
2006-08-18 1015 1027 1012 1023 112000 1023
2006-08-21 1029 1035 1002 1005 177000 1005
2006-08-22 1019 1023 1010 1013 147000 1013
2006-08-23 1014 1020 1012 1014 87000 1014
2006-08-24 1010 1011 991 993 147000 993
2006-08-25 993 1002 986 992 104000 992
2006-08-28 993 993 964 964 121000 964
2006-08-29 967 999 967 996 133000 996
2006-08-30 1000 1000 980 986 80000 986
2006-08-31 987 994 982 987 88000 987
2006-09-01 989 997 969 985 88000 985
2006-09-04 992 995 984 990 84000 990
2006-09-05 999 1001 987 988 89000 988
2006-09-06 990 1001 990 995 63000 995
2006-09-07 986 986 948 954 214000 954
2006-09-08 950 959 946 953 223000 953
2006-09-11 953 958 921 924 150000 924
2006-09-12 925 940 906 928 162000 928
2006-09-13 937 944 914 917 70000 917
2006-09-14 917 920 913 919 41000 919
2006-09-15 927 929 914 924 63000 924
2006-09-19 914 934 903 919 91000 919
2006-09-20 900 910 896 904 130000 904
2006-09-21 909 923 900 921 155000 921
2006-09-22 921 940 919 936 144000 936
2006-09-25 937 965 931 963 159000 963
2006-09-26 969 973 964 967 111000 967
2006-09-27 967 991 967 991 121000 991
2006-09-28 994 999 980 999 104000 999
2006-09-29 1000 1000 990 994 105000 994
2006-10-02 1003 1011 998 1000 121000 1000
2006-10-03 1009 1016 1000 1016 196000 1016
2006-10-04 1017 1017 1002 1006 149000 1006
2006-10-05 1015 1017 1007 1011 95000 1011
2006-10-06 1012 1012 970 971 189000 971
2006-10-10 971 995 963 969 164000 969
2006-10-11 979 995 969 969 204000 969
2006-10-12 940 963 935 947 142000 947
2006-10-13 964 981 956 965 182000 965
2006-10-16 967 981 965 973 119000 973
2006-10-17 982 984 974 975 72000 975
2006-10-18 965 966 950 964 112000 964
2006-10-19 964 974 964 968 56000 968
2006-10-20 977 992 968 969 108000 969
2006-10-23 960 967 953 961 140000 961
2006-10-24 973 985 955 956 224000 956
2006-10-25 961 965 933 938 198000 938
2006-10-26 945 953 941 950 140000 950
2006-10-27 966 993 966 980 272000 980
2006-10-30 980 984 934 937 397000 937
2006-10-31 947 986 940 978 350000 978
2006-11-01 987 988 967 977 155000 977
2006-11-02 977 990 967 990 179000 990
2006-11-06 990 990 969 985 125000 985
2006-11-07 986 991 981 983 179000 983
2006-11-08 990 1054 989 1013 784000 1013
2006-11-09 1013 1033 1004 1029 261000 1029
2006-11-10 1037 1048 1024 1041 235000 1041
2006-11-13 1039 1039 1025 1038 178000 1038
2006-11-14 1046 1079 1046 1075 224000 1075
2006-11-15 1080 1120 1079 1114 421000 1114
2006-11-16 1109 1119 1086 1095 173000 1095
2006-11-17 1096 1100 1061 1072 177000 1072
2006-11-20 1073 1078 1041 1042 147000 1042
2006-11-21 1042 1056 1039 1045 81000 1045
2006-11-22 1041 1041 1020 1041 360000 1041
2006-11-24 1046 1070 1023 1029 247000 1029
2006-11-27 1004 1044 1004 1044 89000 1044
2006-11-28 1044 1050 1031 1049 130000 1049
2006-11-29 1066 1086 1054 1080 124000 1080
2006-11-30 1070 1080 1050 1066 156000 1066
2006-12-01 1079 1095 1079 1086 152000 1086
2006-12-04 1093 1093 1058 1062 175000 1062
2006-12-05 1054 1058 1038 1040 229000 1040
2006-12-06 1042 1064 1036 1039 257000 1039
2006-12-07 1050 1078 1050 1068 163000 1068
2006-12-08 1077 1081 1070 1076 208000 1076
2006-12-11 1093 1102 1081 1100 132000 1100
2006-12-12 1120 1176 1083 1151 451000 1151
2006-12-13 1151 1168 1148 1157 248000 1157
2006-12-14 1158 1158 1146 1149 143000 1149
2006-12-15 1151 1157 1130 1137 284000 1137
2006-12-18 1138 1153 1110 1147 285000 1147
2006-12-19 1128 1153 1121 1130 123000 1130
2006-12-20 1170 1194 1154 1168 433000 1168
2006-12-21 1168 1179 1164 1164 119000 1164
2006-12-22 1164 1169 1153 1154 174000 1154
2006-12-25 1154 1178 1148 1156 141000 1156
2006-12-26 1156 1156 1137 1148 67000 1148
2006-12-27 1155 1174 1148 1158 109000 1158
2006-12-28 1160 1160 1143 1152 116000 1152
2006-12-29 1151 1154 1143 1152 53000 1152


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。