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
2003-01-06 303000 303000 303000 303000 1 505
2003-01-07 308001 308001 302001 308001 21 513.3
2003-01-08 306999 308001 305001 305001 8 508.3
2003-01-09 303000 305001 296001 300000 15 500
2003-01-10 300999 350001 300999 350001 145 583.3
2003-01-14 399999 399999 395001 399999 203 666.7
2003-01-15 420000 440001 402000 405000 286 675
2003-01-16 410001 455001 405000 450999 344 751.7
2003-01-17 432000 444999 414999 425001 140 708.3
2003-01-20 414999 420000 384999 392001 139 653.3
2003-01-21 389001 420000 375000 420000 151 700
2003-01-22 419001 425001 405000 420000 83 700
2003-01-23 423000 468000 423000 452001 391 753.3
2003-01-24 450000 452001 414999 423999 155 706.7
2003-01-27 423999 443001 420999 435000 147 725
2003-01-28 435000 435000 410001 411000 67 685
2003-01-29 420000 432999 416001 423000 201 705
2003-01-30 432000 440001 423000 432999 179 721.7
2003-01-31 417999 444999 417999 435999 124 726.7
2003-02-03 426000 440001 420000 434001 89 723.3
2003-02-04 444000 483999 441999 483000 957 805
2003-02-05 498000 532998 492999 532998 1037 888.3
2003-02-06 562998 579000 543000 555999 1074 926.7
2003-02-07 549999 550998 504999 507999 291 846.7
2003-02-10 483000 519999 483000 489999 145 816.7
2003-02-12 500001 514998 492000 507000 87 845
2003-02-13 501999 540000 498999 519999 245 866.7
2003-02-14 531000 547998 507000 510000 248 850
2003-02-17 455001 485001 450000 461001 207 768.3
2003-02-18 471000 489000 471000 489000 137 815
2003-02-19 504000 504000 489000 491001 87 818.3
2003-02-20 495000 495000 473001 476001 31 793.3
2003-02-21 465999 482001 462000 480000 40 800
2003-02-24 474999 480000 470001 480000 22 800
2003-02-25 470001 474999 455001 474999 41 791.7
2003-02-26 476001 476001 455001 459999 6 766.7
2003-02-27 461001 461001 420000 429999 46 716.7
2003-02-28 434001 455001 399999 455001 68 758.3
2003-03-03 420000 429000 414999 417000 39 695
2003-03-04 410001 420999 401001 420999 30 701.7
2003-03-05 410001 420000 410001 420000 16 700
2003-03-06 420000 420000 411000 414999 17 691.7
2003-03-07 410001 411000 402999 402999 18 671.7
2003-03-10 398001 398001 380001 390000 10 650
2003-03-11 360000 372000 357000 365001 29 608.3
2003-03-12 365001 395001 363000 395001 21 658.3
2003-03-13 384999 401001 384999 399999 34 666.7
2003-03-14 408999 411000 408999 410001 13 683.3
2003-03-17 426999 426999 384999 390000 28 650
2003-03-18 392001 410001 384999 384999 15 641.7
2003-03-19 384999 390000 380001 390000 10 650
2003-03-20 390999 399999 390000 399999 13 666.7
2003-03-24 410001 420000 399999 410001 29 683.3
2003-03-25 398001 398001 383001 384000 10 640
2003-03-26 390999 410001 390000 410001 16 683.3
2003-03-27 411000 444999 390000 444999 49 741.7
2003-03-28 446001 480000 444999 462000 122 770
2003-03-31 461001 461001 426000 426000 20 710
2003-04-01 410001 429999 410001 422001 28 703.3
2003-04-02 417000 471999 416001 471999 137 786.7
2003-04-03 500001 508998 471000 474999 244 791.7
2003-04-04 471000 480000 459999 480000 65 800
2003-04-07 470001 497001 470001 495999 95 826.7
2003-04-08 486000 500001 474999 500001 84 833.3
2003-04-09 500001 500001 471000 471000 37 785
2003-04-10 491001 492000 480000 489999 75 816.7
2003-04-11 489999 489999 477000 480000 35 800
2003-04-14 489999 489999 471000 471000 29 785
2003-04-15 471999 489000 471999 480000 51 800
2003-04-16 479001 480000 471000 471999 29 786.7
2003-04-17 470001 470001 459999 465000 31 775
2003-04-18 459999 483000 455001 477999 43 796.7
2003-04-21 486000 522999 486000 519999 275 866.7
2003-04-22 525000 529998 502998 519999 283 866.7
2003-04-23 519999 525000 492000 495000 173 825
2003-04-24 516999 519000 498000 504999 237 841.7
2003-04-25 504999 504999 471999 489999 109 816.7
2003-04-28 485001 485001 462000 462000 67 770
2003-04-30 477000 483999 474000 479001 39 798.3
2003-05-01 483999 483999 470001 470001 71 783.3
2003-05-02 480000 519000 480000 510000 101 850
2003-05-06 410001 491001 410001 489000 299 815
2003-05-07 470001 480000 465000 474999 38 791.7
2003-05-08 474999 495000 459999 489999 94 816.7
2003-05-09 500001 500001 485001 485001 73 808.3
2003-05-12 476001 476001 468000 471000 70 785
2003-05-13 470001 471000 468000 468999 44 781.7
2003-05-14 470001 498000 465000 495000 115 825
2003-05-15 500001 500001 468999 480000 43 800
2003-05-16 489000 489999 474999 480000 36 800
2003-05-19 465000 470001 465000 465999 39 776.7
2003-05-20 458001 458001 453000 455001 48 758.3
2003-05-21 450999 455001 429999 440001 72 733.3
2003-05-22 440001 459999 435000 459999 37 766.7
2003-05-23 470001 489999 470001 489999 140 816.7
2003-05-26 489999 491001 482001 483999 112 806.7
2003-05-27 486000 486000 480000 480000 77 800
2003-05-28 479001 480000 459999 461001 72 768.3
2003-05-29 461001 465000 458001 465000 51 775
2003-05-30 459999 470001 459999 470001 19 783.3
2003-06-02 468999 468999 450000 464001 18 773.3
2003-06-03 450999 459000 449001 452001 46 753.3
2003-06-04 459999 494001 455001 485001 85 808.3
2003-06-05 489000 534999 480999 514998 600 858.3
2003-06-06 544998 568998 534999 561000 1128 935
2003-06-09 570000 573000 510999 537999 431 896.7
2003-06-10 528999 528999 507000 514998 188 858.3
2003-06-11 514998 547998 504999 529998 114 883.3
2003-06-12 534999 543999 519999 520998 209 868.3
2003-06-13 522000 543999 511998 543999 184 906.7
2003-06-16 543000 543000 525000 525999 74 876.7
2003-06-17 525999 543000 517998 525999 77 876.7
2003-06-18 535998 535998 516000 517998 73 863.3
2003-06-19 507999 519999 502998 507999 88 846.7
2003-06-20 502998 507999 483999 500001 148 833.3
2003-06-23 500001 500001 483999 483999 71 806.7
2003-06-24 480999 485001 474999 474999 45 791.7
2003-06-25 455001 474999 450000 474000 149 790
2003-06-26 471999 473001 453999 470001 76 783.3
2003-06-27 470001 486999 462999 486999 54 811.7
2003-06-30 497001 497001 486999 494001 28 823.3
2003-07-01 501000 501000 480000 489000 89 815
2003-07-02 485001 485001 474999 477999 96 796.7
2003-07-03 477999 480000 470001 470001 44 783.3
2003-07-04 471000 471000 450999 459999 72 766.7
2003-07-07 459999 462000 450999 453000 64 755
2003-07-08 450999 455001 425001 428001 118 713.3
2003-07-09 423000 425001 411999 420000 117 700
2003-07-10 434001 470001 434001 458001 113 763.3
2003-07-11 462999 462999 431001 450999 50 751.7
2003-07-14 450000 464001 440001 453999 20 756.7
2003-07-15 458001 459000 444999 444999 19 741.7
2003-07-16 441000 444000 435000 435000 42 725
2003-07-17 429999 429999 426999 426999 28 711.7
2003-07-18 425001 435000 423999 432000 20 720
2003-07-22 428001 432000 422001 428001 24 713.3
2003-07-23 423999 426999 414000 420000 77 700
2003-07-24 420000 447999 420000 447999 37 746.7
2003-07-25 438000 443001 425001 425001 34 708.3
2003-07-28 429999 444000 429999 443001 36 738.3
2003-07-29 444999 459999 437001 459999 54 766.7
2003-07-30 464001 489000 462000 486999 210 811.7
2003-07-31 495000 495000 458001 480000 97 800
2003-08-01 480000 482001 459999 480999 50 801.7
2003-08-04 470001 470001 452001 452001 18 753.3
2003-08-05 453000 453000 437001 444999 26 741.7
2003-08-06 437001 441999 432000 441999 19 736.7
2003-08-07 447000 450000 444999 450000 25 750
2003-08-08 459999 461001 453999 453999 12 756.7
2003-08-11 464001 468000 459999 468000 26 780
2003-08-12 470001 480000 468000 473001 88 788.3
2003-08-13 468000 480000 459999 474999 63 791.7
2003-08-14 480000 486000 474999 474999 82 791.7
2003-08-15 474999 477999 459999 465000 65 775
2003-08-18 470001 470001 458001 470001 81 783.3
2003-08-19 485001 489999 477000 483999 154 806.7
2003-08-20 483000 485001 471000 480999 61 801.7
2003-08-21 479001 480000 468000 471000 40 785
2003-08-22 470001 470001 458001 462999 60 771.7
2003-08-25 471000 513000 470001 513000 322 855
2003-08-26 532998 534000 500001 534000 522 890
2003-08-27 534000 534999 500001 510999 320 851.7
2003-08-28 513000 525999 504999 519999 151 866.7
2003-08-29 531999 619998 529998 619998 1604 1033.3
2003-09-01 699999 720000 691998 720000 1345 1200
2003-09-02 709998 750000 681999 691998 999 1153.3
2003-09-03 694998 790998 693000 735999 1210 1226.7
2003-09-04 741000 750000 684000 685998 669 1143.3
2003-09-05 696000 723999 649998 651000 480 1085
2003-09-08 640998 660000 624999 628998 329 1048.3
2003-09-09 648999 672000 636999 667998 261 1113.3
2003-09-10 657999 657999 636000 642999 237 1071.7
2003-09-11 633999 660999 625998 649998 189 1083.3
2003-09-12 669000 669000 639000 652998 159 1088.3
2003-09-16 654000 673998 651000 672999 188 1121.7
2003-09-17 693000 697998 682998 690000 217 1150
2003-09-18 699999 780000 699999 778998 639 1298.3
2003-09-19 798999 819999 750999 778998 628 1298.3
2003-09-22 778998 778998 729999 732999 171 1221.7
2003-09-24 712998 720999 690000 699999 213 1166.7
2003-09-25 684999 699999 660000 679998 170 1133.3
2003-09-26 669999 769998 669999 733998 155 1223.3
2003-09-29 735000 759999 733998 739998 128 1233.3
2003-09-30 739998 784998 735000 765999 271 1276.7
2003-10-01 795999 865998 784998 849999 1336 1416.7
2003-10-02 870000 874998 805998 829998 625 1383.3
2003-10-03 829998 849000 810000 840000 178 1400
2003-10-06 859998 894000 844998 861999 461 1436.7
2003-10-07 889998 918999 870999 909000 737 1515
2003-10-08 900000 916998 883998 891000 325 1485
2003-10-09 882999 939000 870999 927000 495 1545
2003-10-10 934998 1029999 930000 1029999 896 1716.7
2003-10-14 1069998 1230000 1069998 1230000 1611 2050
2003-10-15 1209999 1219998 1099998 1129998 993 1883.3
2003-10-16 1149999 1299999 1089999 1200000 950 2000
2003-10-17 1239999 1249998 1149999 1149999 481 1916.7
2003-10-20 1129998 1159998 1089999 1089999 416 1816.7
2003-10-21 1080000 1089999 979998 994998 624 1658.3
2003-10-22 1039998 1050000 979998 1009998 380 1683.3
2003-10-23 960000 979998 874998 879999 345 1466.7
2003-10-24 900000 975000 900000 949998 221 1583.3
2003-10-27 990000 1050000 979998 1050000 344 1750
2003-10-28 1099998 1129998 1029999 1050000 354 1750
2003-10-29 1099998 1110000 1039998 1110000 208 1850
2003-10-30 1069998 1149999 1050000 1110000 302 1850
2003-10-31 1129998 1189998 1089999 1149999 428 1916.7
2003-11-04 1209999 1209999 1159998 1159998 339 1933.3
2003-11-05 1170000 1170000 1099998 1129998 238 1883.3
2003-11-06 1110000 1230000 1080000 1119999 531 1866.7
2003-11-07 1149999 1179999 1129998 1170000 306 1950
2003-11-10 1129998 1209999 1099998 1149999 324 1916.7
2003-11-12 909999 946998 852999 864999 850 1441.7
2003-11-13 900000 912999 864999 870000 259 1450
2003-11-14 870000 897000 870000 895998 121 1493.3
2003-11-17 816000 840000 795999 795999 219 1326.7
2003-11-18 765999 781998 729999 750999 259 1251.7
2003-11-19 739998 759000 699999 724998 136 1208.3
2003-11-20 774999 825000 769998 825000 129 1375
2003-11-21 819999 909999 810000 873999 360 1456.7
2003-11-25 823998 840000 805998 805998 222 1343.3
2003-11-26 811998 847998 811998 840000 112 1400
2003-11-27 859998 891000 846000 879999 189 1466.7
2003-11-28 873999 889998 861000 889998 115 1483.3
2003-12-01 840000 897999 840000 870999 98 1451.7
2003-12-02 882999 970998 870999 942000 569 1570
2003-12-03 931998 961998 921999 930000 251 1550
2003-12-04 921000 945000 877998 894999 176 1491.7
2003-12-05 870999 888999 828999 844998 156 1408.3
2003-12-08 814998 825000 810999 814998 123 1358.3
2003-12-09 831000 831000 769998 799998 72 1333.3
2003-12-10 780999 780999 741000 750000 136 1250
2003-12-11 750999 781998 709998 730998 114 1218.3
2003-12-12 748998 754998 732999 750000 59 1250
2003-12-15 775998 789999 753000 768000 60 1280
2003-12-16 717999 738000 709998 720000 98 1200
2003-12-17 720000 720000 672000 678000 179 1130
2003-12-18 666999 666999 642999 642999 185 1071.7
2003-12-19 645000 660000 609999 619998 221 1033.3
2003-12-22 600999 633000 585000 616998 99 1028.3
2003-12-24 616998 693999 616998 693999 185 1156.7
2003-12-25 700998 741999 699000 708999 357 1181.7
2003-12-26 711000 729999 699000 717000 97 1195
2003-12-29 729999 729999 699000 706998 111 1178.3
2003-12-30 726999 727998 714000 717999 60 1196.7


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。