個別株価データ

個別株価データ

東証1部(精密機器)
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
2001-01-04 819999 819999 819999 819999 2 1366.7
2001-01-05 819000 819999 789999 789999 6 1316.7
2001-01-09 750999 759999 720000 729999 9 1216.7
2001-01-10 729999 780000 729999 777999 15 1296.7
2001-01-11 735000 735000 657999 679998 25 1133.3
2001-01-12 678999 678999 622998 622998 11 1038.3
2001-01-15 633000 660000 594000 594999 85 991.7
2001-01-16 600999 630000 600000 603000 34 1005
2001-01-17 652998 690000 649998 679998 26 1133.3
2001-01-19 903000 903000 900000 903000 104 1505
2001-01-22 925998 990000 900000 919998 130 1533.3
2001-01-23 919998 930000 879999 900000 70 1500
2001-01-24 900000 909000 859998 889998 51 1483.3
2001-01-25 909999 999999 900000 999999 223 1666.7
2001-01-26 1020000 1089999 979998 990000 168 1650
2001-01-29 990000 1029999 969999 969999 24 1616.7
2001-01-30 990000 1069998 990000 1069998 185 1783.3
2001-01-31 1129998 1249998 1110000 1230000 266 2050
2001-02-01 1219998 1429998 1189998 1429998 318 2383.3
2001-02-02 1489998 1579998 1380000 1380000 384 2300
2001-02-05 1350000 1479999 1269999 1350000 136 2250
2001-02-06 1350000 1479999 1350000 1410000 144 2350
2001-02-07 1500000 1509999 1399998 1459998 103 2433.3
2001-02-08 1459998 1459998 1359999 1380000 47 2300
2001-02-09 1419999 1429998 1380000 1419999 63 2366.7
2001-02-13 1440000 1619997 1440000 1619997 295 2700
2001-02-14 1749999 1899999 1659999 1839999 424 3066.7
2001-02-15 1799997 1879998 1719999 1749999 206 2916.7
2001-02-16 1719999 1809999 1699998 1699998 115 2833.3
2001-02-19 1699998 1789998 1609998 1769997 76 2950
2001-02-20 1799997 1859997 1719999 1819998 141 3033.3
2001-02-21 1759998 1809999 1719999 1759998 81 2933.3
2001-02-22 1729998 1729998 1579998 1609998 60 2683.3
2001-02-23 1589997 1729998 1589997 1649997 72 2750
2001-02-26 1739997 1739997 1599999 1599999 38 2666.7
2001-02-27 1609998 1649997 1500000 1500000 42 2500
2001-02-28 1449999 1539999 1399998 1489998 49 2483.3
2001-03-01 1429998 1449999 1350000 1350000 22 2250
2001-03-02 1299999 1299999 1209999 1269999 21 2116.7
2001-03-05 1200000 1200000 1159998 1159998 6 1933.3
2001-03-06 1209999 1359999 1209999 1339998 29 2233.3
2001-03-07 1419999 1500000 1380000 1380000 32 2300
2001-03-08 1369998 1449999 1309998 1449999 28 2416.7
2001-03-09 1449999 1449999 1350000 1350000 6 2250
2001-03-12 1339998 1339998 1260000 1260000 9 2100
2001-03-13 1080000 1230000 1080000 1230000 24 2050
2001-03-14 1209999 1279998 1179999 1209999 25 2016.7
2001-03-15 1089999 1200000 1089999 1159998 7 1933.3
2001-03-16 1200000 1239999 1140000 1140000 19 1900
2001-03-19 1140000 1200000 1110000 1110000 13 1850
2001-03-21 1140000 1219998 1129998 1170000 55 1950
2001-03-22 1189998 1189998 1089999 1119999 38 1866.7
2001-03-23 1099998 1290000 1099998 1279998 53 2133.3
2001-03-26 1350000 1399998 1350000 1399998 75 2333.3
2001-03-27 1419999 1419999 1320000 1329999 10 2216.7
2001-03-28 1339998 1339998 1269999 1290000 23 2150
2001-03-29 1279998 1299999 1230000 1279998 15 2133.3
2001-03-30 1269999 1309998 1260000 1309998 10 2183.3
2001-04-02 1309998 1309998 1239999 1239999 9 2066.7
2001-04-03 1230000 1230000 1170000 1219998 20 2033.3
2001-04-04 1179999 1179999 1099998 1140000 50 1900
2001-04-05 1149999 1230000 1149999 1179999 23 1966.7
2001-04-06 1230000 1249998 1099998 1110000 28 1850
2001-04-09 1170000 1170000 1149999 1149999 7 1916.7
2001-04-10 1119999 1119999 1099998 1110000 7 1850
2001-04-11 1170000 1170000 1119999 1159998 5 1933.3
2001-04-12 1170000 1179999 1149999 1149999 8 1916.7
2001-04-13 1189998 1299999 1189998 1299999 38 2166.7
2001-04-16 1269999 1299999 1239999 1279998 31 2133.3
2001-04-17 1269999 1279998 1230000 1230000 17 2050
2001-04-18 1219998 1339998 1219998 1339998 37 2233.3
2001-04-19 1369998 1399998 1329999 1339998 40 2233.3
2001-04-20 1369998 1369998 1320000 1329999 12 2216.7
2001-04-23 1290000 1309998 1249998 1249998 15 2083.3
2001-04-24 1249998 1260000 1249998 1249998 11 2083.3
2001-04-25 1260000 1260000 1200000 1209999 18 2016.7
2001-04-26 1230000 1230000 1200000 1230000 11 2050
2001-04-27 1230000 1230000 1200000 1200000 4 2000
2001-05-01 1230000 1339998 1230000 1320000 20 2200
2001-05-02 1359999 1359999 1249998 1249998 14 2083.3
2001-05-07 1309998 1309998 1269999 1269999 13 2116.7
2001-05-08 1279998 1299999 1269999 1299999 18 2166.7
2001-05-09 1329999 1329999 1269999 1299999 14 2166.7
2001-05-10 1299999 1359999 1290000 1290000 18 2150
2001-05-11 1290000 1299999 1269999 1279998 13 2133.3
2001-05-14 1299999 1320000 1299999 1299999 19 2166.7
2001-05-15 1249998 1290000 1239999 1279998 13 2133.3
2001-05-16 1279998 1339998 1279998 1339998 21 2233.3
2001-05-17 1339998 1350000 1290000 1290000 14 2150
2001-05-18 1299999 1309998 1279998 1299999 25 2166.7
2001-05-21 1279998 1339998 1279998 1309998 17 2183.3
2001-05-22 1380000 1380000 1320000 1350000 89 2250
2001-05-23 1290000 1299999 1279998 1279998 14 2133.3
2001-05-24 1249998 1249998 1189998 1239999 50 2066.7
2001-05-25 1219998 1249998 1219998 1249998 3 2083.3
2001-05-28 1249998 1249998 1200000 1200000 3 2000
2001-05-29 1200000 1200000 1179999 1179999 8 1966.7
2001-05-30 1170000 1179999 1110000 1119999 24 1866.7
2001-05-31 1149999 1149999 1099998 1099998 11 1833.3
2001-06-01 1099998 1129998 1099998 1099998 10 1833.3
2001-06-04 1099998 1119999 1099998 1099998 10 1833.3
2001-06-05 1110000 1110000 1089999 1099998 9 1833.3
2001-06-06 1099998 1099998 1050000 1050000 8 1750
2001-06-07 1069998 1069998 1050000 1050000 9 1750
2001-06-08 1050000 1080000 1050000 1080000 13 1800
2001-06-11 1050000 1050000 1050000 1050000 5 1750
2001-06-12 1050000 1050000 1009998 1009998 2 1683.3
2001-06-13 1020000 1020000 1009998 1009998 3 1683.3
2001-06-14 1009998 1009998 979998 979998 3 1633.3
2001-06-15 979998 979998 930000 930000 8 1550
2001-06-18 930000 930000 855999 855999 6 1426.7
2001-06-19 865998 930000 865998 930000 5 1550
2001-06-20 903000 909999 900000 909999 13 1516.7
2001-06-21 909999 909999 879999 900000 7 1500
2001-06-22 871998 909999 865998 900000 14 1500
2001-06-25 900000 900000 859998 870000 7 1450
2001-06-26 870000 870000 825000 844998 20 1408.3
2001-06-27 843999 870000 843999 870000 16 1450
2001-06-28 849999 849999 846000 849999 4 1416.7
2001-06-29 849999 849999 819999 840000 17 1400
2001-07-02 829998 829998 799998 801999 8 1336.7
2001-07-03 801999 801999 750000 780000 13 1300
2001-07-04 778998 778998 739998 739998 6 1233.3
2001-07-05 750999 750999 709998 709998 8 1183.3
2001-07-06 709998 709998 696999 709998 10 1183.3
2001-07-09 687999 687999 664998 679998 12 1133.3
2001-07-10 679998 729999 679998 729999 13 1216.7
2001-07-11 709998 720000 706998 720000 13 1200
2001-07-12 700998 700998 700998 700998 1 1168.3
2001-07-13 729999 739998 720000 738000 9 1230
2001-07-16 739998 837999 739998 837999 16 1396.7
2001-07-17 858000 867999 834999 840000 18 1400
2001-07-18 840999 840999 780000 780000 13 1300
2001-07-19 808998 829998 808998 828999 15 1381.7
2001-07-23 825999 825999 780000 819999 12 1366.7
2001-07-24 799998 799998 789999 789999 4 1316.7
2001-07-25 750000 759999 750000 759999 4 1266.7
2001-07-26 789999 789999 769998 769998 4 1283.3
2001-07-27 769998 769998 765000 769998 5 1283.3
2001-07-30 769998 769998 750000 750000 12 1250
2001-07-31 738999 738999 720000 720000 10 1200
2001-08-01 744999 744999 720000 729999 6 1216.7
2001-08-02 729999 729999 729999 729999 4 1216.7
2001-08-03 709998 709998 690000 690000 5 1150
2001-08-06 699999 699999 669999 669999 22 1116.7
2001-08-07 649998 666999 649998 664998 19 1108.3
2001-08-08 649998 660000 639999 660000 21 1100
2001-08-09 649998 649998 618000 618000 11 1030
2001-08-10 600999 609999 589998 609999 38 1016.7
2001-08-13 600999 600999 589998 591000 8 985
2001-08-14 591000 600000 579000 579999 10 966.7
2001-08-15 562998 562998 528999 534999 33 891.7
2001-08-16 523998 523998 510000 522999 13 871.7
2001-08-17 529998 540000 525000 525000 24 875
2001-08-20 504999 504999 480000 480999 21 801.7
2001-08-21 491001 510000 491001 500001 12 833.3
2001-08-22 480000 482001 465000 465000 24 775
2001-08-23 465000 474999 435000 435000 24 725
2001-08-24 429999 431001 420000 429999 15 716.7
2001-08-27 435000 452001 429999 450000 34 750
2001-08-28 449001 450000 420999 429999 16 716.7
2001-08-29 429999 429999 420999 420999 11 701.7
2001-08-30 420999 420999 399999 399999 13 666.7
2001-08-31 399999 399999 390000 399999 17 666.7
2001-09-03 399000 399000 380001 390000 10 650
2001-09-04 390000 390000 375999 380001 13 633.3
2001-09-05 380001 380001 369999 375999 18 626.7
2001-09-06 375000 375000 366000 366000 10 610
2001-09-07 366000 368001 350001 368001 28 613.3
2001-09-10 368001 384999 365001 369999 67 616.7
2001-09-11 369999 381000 365001 380001 91 633.3
2001-09-13 350001 350001 335001 348000 25 580
2001-09-14 354999 360000 345999 345999 51 576.7
2001-09-17 345999 345999 311001 324000 28 540
2001-09-18 320001 324000 315000 315000 13 525
2001-09-19 315000 324000 311001 320001 27 533.3
2001-09-20 306000 312999 306000 308001 39 513.3
2001-09-21 309999 318999 306999 315999 33 526.7
2001-09-25 320001 324999 311001 311001 21 518.3
2001-09-26 309999 309999 309000 309999 11 516.7
2001-09-27 315000 315000 306999 306999 31 511.7
2001-09-28 305001 318999 305001 318999 6 531.7
2001-10-01 324000 368001 324000 368001 34 613.3
2001-10-02 393000 417999 380001 399999 116 666.7
2001-10-03 410001 420000 390000 399999 61 666.7
2001-10-04 410001 410001 390000 393000 28 655
2001-10-05 399999 399999 384999 387000 22 645
2001-10-09 380001 380001 360000 369999 22 616.7
2001-10-10 365001 365001 345000 351000 20 585
2001-10-11 360000 390000 360000 380001 45 633.3
2001-10-12 402000 405000 395001 395001 37 658.3
2001-10-15 396000 399999 369999 369999 26 616.7
2001-10-16 390000 404001 390000 401001 52 668.3
2001-10-17 414999 450999 414999 450999 138 751.7
2001-10-18 420999 429999 410001 410001 75 683.3
2001-10-19 420000 429999 414999 426000 39 710
2001-10-22 440001 450000 432000 432000 58 720
2001-10-23 444999 444999 420999 420999 38 701.7
2001-10-24 423000 425001 414999 420000 18 700
2001-10-25 420999 429000 414999 414999 24 691.7
2001-10-26 431001 431001 414999 414999 19 691.7
2001-10-29 416001 425001 408999 408999 43 681.7
2001-10-30 401001 401001 384000 390000 25 650
2001-10-31 380001 380001 375000 375000 42 625
2001-11-01 378999 420000 378999 405000 56 675
2001-11-02 444999 444999 425001 429999 121 716.7
2001-11-05 431001 480000 425001 480000 77 800
2001-11-06 529998 529998 504999 529998 216 883.3
2001-11-07 549999 570000 510000 540000 158 900
2001-11-08 549999 639999 543000 639999 196 1066.7
2001-11-09 699999 729999 630000 679998 265 1133.3
2001-11-12 609999 609999 579999 579999 46 966.7
2001-11-13 549999 555000 510000 555000 114 925
2001-11-14 570000 619998 570000 580998 79 968.3
2001-11-15 574998 600000 555000 600000 76 1000
2001-11-16 600000 604998 570000 570000 43 950
2001-11-19 570000 570000 519999 540000 28 900
2001-11-20 540000 540000 529998 532998 17 888.3
2001-11-22 383001 411000 383001 399999 227 666.7
2001-11-26 401001 410001 378000 399999 55 666.7
2001-11-27 410001 429999 405000 429000 41 715
2001-11-28 429999 429999 399999 408000 25 680
2001-11-29 398001 414999 396000 402000 45 670
2001-11-30 402000 414999 402000 402000 24 670
2001-12-03 422001 422001 411999 416001 19 693.3
2001-12-04 414999 465999 410001 465999 81 776.7
2001-12-05 491001 516000 485001 516000 117 860
2001-12-06 585999 609999 534999 550998 149 918.3
2001-12-07 549999 600000 520998 579999 188 966.7
2001-12-10 579999 594999 549999 555000 59 925
2001-12-11 555000 600000 549999 600000 96 1000
2001-12-12 600000 649998 600000 627999 268 1046.7
2001-12-13 637998 637998 592998 601998 81 1003.3
2001-12-14 555000 588999 531999 588999 41 981.7
2001-12-17 519999 555000 514998 555000 82 925
2001-12-18 549999 579999 529998 540000 53 900
2001-12-19 540000 540000 500001 500001 51 833.3
2001-12-20 500001 549999 500001 549999 102 916.7
2001-12-21 525000 525000 500001 500001 22 833.3
2001-12-25 488001 488001 450999 480000 26 800
2001-12-26 479001 479001 459999 474999 19 791.7
2001-12-27 474999 500001 471000 500001 40 833.3
2001-12-28 500001 540000 500001 540000 42 900


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。