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
2007-01-04 1156 1156 1144 1153 48000 1153
2007-01-05 1160 1160 1111 1112 130000 1112
2007-01-09 1112 1114 1091 1105 181000 1105
2007-01-10 1105 1105 1056 1065 329000 1065
2007-01-11 1078 1115 1078 1096 383000 1096
2007-01-12 1115 1121 1104 1116 186000 1116
2007-01-15 1119 1119 1106 1107 181000 1107
2007-01-16 1106 1117 1093 1105 215000 1105
2007-01-17 1107 1110 1092 1102 154000 1102
2007-01-18 1115 1130 1110 1123 235000 1123
2007-01-19 1149 1159 1135 1150 365000 1150
2007-01-22 1159 1164 1157 1161 219000 1161
2007-01-23 1141 1150 1135 1148 132000 1148
2007-01-24 1147 1147 1130 1132 147000 1132
2007-01-25 1145 1145 1116 1117 84000 1117
2007-01-26 1117 1117 1091 1101 138000 1101
2007-01-29 1093 1105 1075 1096 133000 1096
2007-01-30 1095 1115 1095 1101 88000 1101
2007-01-31 1101 1101 1086 1094 147000 1094
2007-02-01 1106 1111 1099 1105 118000 1105
2007-02-02 1121 1124 1105 1107 119000 1107
2007-02-05 1125 1125 1087 1088 158000 1088
2007-02-06 1048 1054 1025 1050 485000 1050
2007-02-07 1049 1049 1031 1031 161000 1031
2007-02-08 1051 1070 1036 1045 135000 1045
2007-02-09 1062 1070 1042 1053 189000 1053
2007-02-13 1046 1046 1026 1041 149000 1041
2007-02-14 1044 1055 1043 1045 98000 1045
2007-02-15 1059 1059 1044 1047 76000 1047
2007-02-16 1047 1047 1031 1038 80000 1038
2007-02-19 1037 1062 1035 1055 154000 1055
2007-02-20 1071 1071 1056 1064 87000 1064
2007-02-21 1068 1072 1062 1064 98000 1064
2007-02-22 1067 1073 1065 1066 72000 1066
2007-02-23 1094 1094 1079 1085 117000 1085
2007-02-26 1086 1100 1086 1091 118000 1091
2007-02-27 1089 1092 1062 1072 193000 1072
2007-02-28 992 1060 992 1040 169000 1040
2007-03-01 1039 1059 1029 1053 253000 1053
2007-03-02 1053 1053 1030 1032 252000 1032
2007-03-05 1020 1028 995 995 291000 995
2007-03-06 996 1040 994 1037 428000 1037
2007-03-07 1057 1076 1032 1032 279000 1032
2007-03-08 1048 1056 1030 1037 224000 1037
2007-03-09 1051 1081 1045 1045 205000 1045
2007-03-12 1047 1065 1047 1053 147000 1053
2007-03-13 1054 1061 1029 1029 223000 1029
2007-03-14 1001 1008 984 985 302000 985
2007-03-15 988 1018 988 1004 209000 1004
2007-03-16 1005 1005 975 976 112000 976
2007-03-19 976 986 970 984 118000 984
2007-03-20 993 993 968 976 209000 976
2007-03-22 987 988 978 982 168000 982
2007-03-23 974 981 971 979 213000 979
2007-03-26 980 988 968 974 108000 974
2007-03-27 976 990 973 974 110000 974
2007-03-28 971 978 957 968 222000 968
2007-03-29 969 998 962 989 248000 989
2007-03-30 995 1027 986 1025 253000 1025
2007-04-02 1065 1071 984 984 355000 984
2007-04-03 985 999 984 989 163000 989
2007-04-04 1011 1014 1002 1003 81000 1003
2007-04-05 1003 1004 994 998 116000 998
2007-04-06 991 1004 990 990 178000 990
2007-04-09 996 1006 996 1004 127000 1004
2007-04-10 1004 1004 989 993 191000 993
2007-04-11 993 994 958 964 293000 964
2007-04-12 968 970 953 961 155000 961
2007-04-13 965 965 939 941 201000 941
2007-04-16 970 986 963 965 206000 965
2007-04-17 965 972 955 961 283000 961
2007-04-18 961 967 957 967 140000 967
2007-04-19 966 966 949 958 204000 958
2007-04-20 965 966 956 964 157000 964
2007-04-23 964 982 964 981 180000 981
2007-04-24 981 995 977 995 169000 995
2007-04-25 1004 1005 991 1001 187000 1001
2007-04-26 1000 1047 993 1045 314000 1045
2007-04-27 1046 1046 1020 1037 388000 1037
2007-05-01 1038 1046 1034 1040 212000 1040
2007-05-02 1039 1039 1017 1025 278000 1025
2007-05-07 1042 1042 1004 1004 219000 1004
2007-05-08 1046 1048 1028 1032 385000 1032
2007-05-09 1017 1028 1015 1027 160000 1027
2007-05-10 1012 1016 998 1001 218000 1001
2007-05-11 999 999 987 995 152000 995
2007-05-14 1000 1013 1000 1002 89000 1002
2007-05-15 982 985 969 969 168000 969
2007-05-16 971 979 962 963 148000 963
2007-05-17 994 994 965 969 162000 969
2007-05-18 965 965 947 947 165000 947
2007-05-21 949 959 949 959 84000 959
2007-05-22 959 977 953 977 171000 977
2007-05-23 968 978 965 972 242000 972
2007-05-24 967 982 967 979 79000 979
2007-05-25 976 976 953 964 185000 964
2007-05-28 963 987 963 985 118000 985
2007-05-29 999 1005 991 1003 423000 1003
2007-05-30 1049 1049 1005 1015 618000 1015
2007-05-31 1020 1020 1004 1011 263000 1011
2007-06-01 1012 1015 990 992 430000 992
2007-06-04 997 999 980 986 283000 986
2007-06-05 986 998 982 990 98000 990
2007-06-06 980 980 966 971 280000 971
2007-06-07 970 981 965 979 219000 979
2007-06-08 980 980 958 962 357000 962
2007-06-11 962 969 957 966 192000 966
2007-06-12 965 966 953 954 215000 954
2007-06-13 950 960 950 958 141000 958
2007-06-14 960 970 954 965 259000 965
2007-06-15 967 972 962 972 149000 972
2007-06-18 982 987 979 986 178000 986
2007-06-19 996 996 989 989 168000 989
2007-06-20 989 994 987 988 127000 988
2007-06-21 984 986 981 983 96000 983
2007-06-22 978 980 972 978 85000 978
2007-06-25 979 979 968 968 117000 968
2007-06-26 967 971 963 969 81000 969
2007-06-27 965 967 951 954 172000 954
2007-06-28 961 966 961 966 91000 966
2007-06-29 971 983 971 975 162000 975
2007-07-02 984 992 982 991 195000 991
2007-07-03 990 991 969 977 199000 977
2007-07-04 983 986 971 974 212000 974
2007-07-05 971 974 960 963 251000 963
2007-07-06 961 965 957 963 246000 963
2007-07-09 966 968 953 956 366000 956
2007-07-10 954 964 954 962 371000 962
2007-07-11 955 961 954 956 365000 956
2007-07-12 963 963 944 949 389000 949
2007-07-13 950 955 934 936 442000 936
2007-07-17 939 944 932 932 300000 932
2007-07-18 922 928 902 905 788000 905
2007-07-19 905 920 905 917 243000 917
2007-07-20 916 916 905 909 258000 909
2007-07-23 907 907 896 899 332000 899
2007-07-24 905 905 890 894 279000 894
2007-07-25 874 890 871 883 398000 883
2007-07-26 880 881 867 868 307000 868
2007-07-27 840 850 820 844 308000 844
2007-07-30 830 873 830 873 254000 873
2007-07-31 831 836 810 834 637000 834
2007-08-01 824 825 781 786 698000 786
2007-08-02 806 806 755 771 725000 771
2007-08-03 772 772 745 747 648000 747
2007-08-06 748 757 735 752 570000 752
2007-08-07 755 758 747 751 596000 751
2007-08-08 746 752 743 747 392000 747
2007-08-09 752 834 742 821 1309000 821
2007-08-10 799 850 789 845 941000 845
2007-08-13 835 835 773 780 1165000 780
2007-08-14 780 790 777 779 253000 779
2007-08-15 780 780 756 757 603000 757
2007-08-16 750 750 722 743 414000 743
2007-08-17 741 741 665 672 788000 672
2007-08-20 702 711 673 674 433000 674
2007-08-21 675 719 652 703 493000 703
2007-08-22 693 707 685 695 244000 695
2007-08-23 699 719 698 708 506000 708
2007-08-24 710 719 700 713 347000 713
2007-08-27 723 727 714 718 128000 718
2007-08-28 720 724 702 711 191000 711
2007-08-29 703 706 685 693 240000 693
2007-08-30 697 703 690 694 107000 694
2007-08-31 694 711 693 711 305000 711
2007-09-03 721 727 714 716 136000 716
2007-09-04 716 722 693 716 82000 716
2007-09-05 717 722 688 691 393000 691
2007-09-06 693 697 681 694 271000 694
2007-09-07 694 698 683 688 333000 688
2007-09-10 668 674 663 668 154000 668
2007-09-11 664 666 646 661 251000 661
2007-09-12 671 677 653 656 162000 656
2007-09-13 656 664 646 649 112000 649
2007-09-14 647 657 647 656 245000 656
2007-09-18 665 665 637 641 173000 641
2007-09-19 644 656 644 653 236000 653
2007-09-20 657 660 630 641 460000 641
2007-09-21 631 635 616 624 323000 624
2007-09-25 641 665 639 659 420000 659
2007-09-26 679 718 669 712 627000 712
2007-09-27 732 736 715 729 356000 729
2007-09-28 736 743 731 737 236000 737
2007-10-01 747 748 717 733 224800 733
2007-10-02 733 744 732 740 176000 740
2007-10-03 748 763 731 763 275000 763
2007-10-04 765 773 733 747 325900 747
2007-10-05 745 750 738 740 226600 740
2007-10-09 750 770 750 761 303500 761
2007-10-10 763 783 759 761 209300 761
2007-10-11 751 765 744 761 229600 761
2007-10-12 741 755 740 740 176500 740
2007-10-15 748 755 729 738 192200 738
2007-10-16 744 745 711 713 192100 713
2007-10-17 714 724 696 704 206300 704
2007-10-18 694 725 694 723 157300 723
2007-10-19 723 723 704 716 188600 716
2007-10-22 676 697 670 692 130900 692
2007-10-23 683 695 677 688 168300 688
2007-10-24 678 690 673 676 175400 676
2007-10-25 665 677 650 650 373600 650
2007-10-26 650 666 644 662 290500 662
2007-10-29 672 697 667 677 398200 677
2007-10-30 727 777 727 777 627100 777
2007-10-31 787 855 782 822 1726300 822
2007-11-01 812 850 811 836 634700 836
2007-11-02 812 824 810 823 342500 823
2007-11-05 819 819 794 799 226200 799
2007-11-06 790 828 789 808 271500 808
2007-11-07 812 814 790 792 180200 792
2007-11-08 788 810 777 800 425800 800
2007-11-09 801 818 795 806 355200 806
2007-11-12 780 783 758 769 340600 769
2007-11-13 760 776 751 771 505700 771
2007-11-14 785 824 785 824 336500 824
2007-11-15 834 854 824 839 401300 839
2007-11-16 829 829 811 822 346600 822
2007-11-19 822 833 785 790 409300 790
2007-11-20 760 761 733 755 567100 755
2007-11-21 765 783 753 759 372500 759
2007-11-22 733 752 715 747 326500 747
2007-11-26 757 762 737 753 251800 753
2007-11-27 733 774 713 769 266700 769
2007-11-28 749 766 736 758 382100 758
2007-11-29 778 787 762 769 237900 769
2007-11-30 760 808 759 790 353800 790
2007-12-03 800 800 763 780 346200 780
2007-12-04 770 782 755 760 280000 760
2007-12-05 761 771 744 771 188800 771
2007-12-06 765 775 751 763 281600 763
2007-12-07 757 777 751 769 226900 769
2007-12-10 779 784 757 766 106000 766
2007-12-11 766 783 766 777 194200 777
2007-12-12 778 787 760 784 217300 784
2007-12-13 782 785 766 772 178200 772
2007-12-14 765 778 759 764 267600 764
2007-12-17 751 761 735 735 183300 735
2007-12-18 728 747 714 738 219100 738
2007-12-19 729 744 728 733 162900 733
2007-12-20 713 720 705 707 219800 707
2007-12-21 705 713 694 705 327700 705
2007-12-25 725 725 698 705 118800 705
2007-12-26 702 719 702 717 87200 717
2007-12-27 708 715 706 708 96900 708
2007-12-28 703 704 681 688 78600 688


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。