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
2005-01-04 168000 169000 167000 169000 507 845
2005-01-05 170000 176000 165000 174000 955 870
2005-01-06 180000 184000 179000 184000 1031 920
2005-01-07 194000 198000 191000 193000 1809 965
2005-01-11 192000 194000 188000 190000 828 950
2005-01-12 191000 191000 184000 187000 543 935
2005-01-13 184000 184000 181000 183000 214 915
2005-01-14 180000 193000 178000 187000 547 935
2005-01-17 193000 194000 190000 193000 453 965
2005-01-18 195000 195000 188000 189000 244 945
2005-01-19 189000 191000 185000 186000 392 930
2005-01-20 183000 185000 182000 184000 235 920
2005-01-21 184000 192000 183000 190000 498 950
2005-01-24 190000 207000 188000 207000 2322 1035
2005-01-25 211000 224000 209000 219000 3204 1095
2005-01-26 217000 221000 211000 212000 1134 1060
2005-01-27 210000 215000 204000 207000 507 1035
2005-01-28 205000 208000 205000 206000 380 1030
2005-01-31 208000 228000 208000 222000 1297 1110
2005-02-01 222000 222000 216000 218000 410 1090
2005-02-02 222000 224000 219000 220000 265 1100
2005-02-03 220000 222000 213000 216000 186 1080
2005-02-04 215000 215000 204000 207000 350 1035
2005-02-07 210000 218000 202000 218000 520 1090
2005-02-08 215000 223000 215000 217000 434 1085
2005-02-09 216000 217000 213000 214000 208 1070
2005-02-10 213000 217000 208000 216000 200 1080
2005-02-14 216000 222000 214000 214000 463 1070
2005-02-15 214000 214000 206000 212000 244 1060
2005-02-16 210000 210000 203000 210000 279 1050
2005-02-17 214000 250000 213000 225000 4848 1125
2005-02-18 225000 246000 222000 238000 1913 1190
2005-02-21 231000 245000 229000 233000 422 1165
2005-02-22 234000 235000 225000 226000 254 1130
2005-02-23 222000 228000 222000 224000 126 1120
2005-02-24 226000 238000 226000 237000 353 1185
2005-02-25 235000 260000 232000 259000 1696 1295
2005-02-28 259000 265000 255000 256000 913 1280
2005-03-01 252000 260000 252000 256000 373 1280
2005-03-02 259000 259000 253000 254000 262 1270
2005-03-03 251000 256000 244000 245000 548 1225
2005-03-04 241000 253000 238000 249000 447 1245
2005-03-07 253000 255000 243000 243000 178 1215
2005-03-08 240000 250000 240000 241000 267 1205
2005-03-09 240000 244000 240000 242000 93 1210
2005-03-10 243000 246000 232000 238000 247 1190
2005-03-11 237000 242000 237000 238000 146 1190
2005-03-14 237000 237000 230000 231000 204 1155
2005-03-15 233000 235000 230000 231000 175 1155
2005-03-16 231000 233000 217000 223000 744 1115
2005-03-17 219000 227000 218000 226000 210 1130
2005-03-18 226000 228000 223000 228000 118 1140
2005-03-22 233000 233000 228000 229000 163 1145
2005-03-23 228000 229000 222000 228000 129 1140
2005-03-24 223000 226000 217000 218000 336 1090
2005-03-25 220000 222000 217000 222000 188 1110
2005-03-28 222000 236000 220000 236000 649 1180
2005-03-29 236000 236000 222000 228000 370 1140
2005-03-30 228000 228000 212000 213000 169 1065
2005-03-31 220000 222000 217000 217000 161 1085
2005-04-01 217000 222000 213000 219000 88 1095
2005-04-04 227000 229000 222000 225000 134 1125
2005-04-05 229000 233000 225000 233000 310 1165
2005-04-06 237000 239000 228000 230000 382 1150
2005-04-07 231000 240000 231000 240000 287 1200
2005-04-08 245000 249000 242000 244000 836 1220
2005-04-11 245000 245000 237000 239000 307 1195
2005-04-12 238000 238000 233000 235000 216 1175
2005-04-13 235000 235000 229000 230000 179 1150
2005-04-14 227000 228000 225000 226000 153 1130
2005-04-15 224000 225000 221000 223000 140 1115
2005-04-18 215000 218000 208000 212000 258 1060
2005-04-19 215000 252000 215000 245000 1032 1225
2005-04-20 243000 243000 231000 241000 790 1205
2005-04-21 237000 251000 231000 244000 1158 1220
2005-04-22 252000 253000 239000 241000 1001 1205
2005-04-25 240000 247000 235000 245000 374 1225
2005-04-26 249000 251000 240000 241000 494 1205
2005-04-27 240000 245000 237000 240000 281 1200
2005-04-28 240000 247000 240000 247000 325 1235
2005-05-02 246000 250000 244000 250000 363 1250
2005-05-06 260000 288000 257000 275000 9282 1375
2005-05-09 283000 287000 275000 280000 3239 1400
2005-05-10 286000 286000 274000 281000 2325 1405
2005-05-11 277000 293000 276000 284000 4220 1420
2005-05-12 288000 292000 279000 279000 2310 1395
2005-05-13 286000 286000 276000 281000 1445 1405
2005-05-16 285000 321000 280000 287000 15787 1435
2005-05-17 295000 302000 267000 291000 8476 1455
2005-05-18 294000 329000 282000 311000 11171 1555
2005-05-19 341000 361000 341000 361000 7821 1805
2005-05-20 390000 408000 372000 378000 28032 1890
2005-05-23 373000 382000 365000 369000 5915 1845
2005-05-24 373000 406000 358000 361000 28919 1805
2005-05-25 365000 375000 338000 347000 12238 1735
2005-05-26 345000 393000 340000 393000 25248 1965
2005-05-27 398000 413000 383000 393000 28782 1965
2005-05-30 390000 416000 384000 399000 27009 1995
2005-05-31 391000 401000 383000 386000 11016 1930
2005-06-01 385000 397000 375000 380000 7120 1900
2005-06-02 384000 404000 374000 404000 11677 2020
2005-06-03 409000 422000 396000 401000 20498 2005
2005-06-06 401000 414000 401000 414000 4940 2070
2005-06-07 419000 434000 414000 422000 20839 2110
2005-06-08 425000 432000 412000 416000 6190 2080
2005-06-09 417000 420000 394000 401000 3983 2005
2005-06-10 404000 411000 397000 402000 2832 2010
2005-06-13 399000 412000 399000 412000 2091 2060
2005-06-14 416000 417000 397000 398000 1661 1990
2005-06-15 393000 397000 385000 393000 1726 1965
2005-06-16 403000 408000 387000 389000 2559 1945
2005-06-17 394000 413000 391000 411000 6456 2055
2005-06-20 415000 419000 404000 408000 1903 2040
2005-06-21 404000 406000 400000 404000 1143 2020
2005-06-22 400000 419000 398000 416000 3539 2080
2005-06-23 418000 444000 412000 441000 11826 2205
2005-06-24 432000 478000 431000 457000 24617 2285
2005-06-27 454000 464000 442000 446000 5861 2230
2005-06-28 447000 462000 439000 442000 6890 2210
2005-06-29 446000 451000 433000 438000 3748 2190
2005-06-30 439000 455000 434000 448000 6553 2240
2005-07-01 441000 451000 441000 446000 2570 2230
2005-07-04 445000 476000 445000 468000 16544 2340
2005-07-05 468000 479000 445000 447000 14409 2235
2005-07-06 452000 461000 448000 457000 4376 2285
2005-07-07 452000 456000 443000 450000 2168 2250
2005-07-08 445000 449000 437000 439000 1798 2195
2005-07-11 442000 452000 439000 445000 1681 2225
2005-07-12 450000 450000 437000 444000 1545 2220
2005-07-13 440000 442000 436000 438000 844 2190
2005-07-14 440000 450000 439000 443000 1625 2215
2005-07-15 445000 447000 438000 440000 682 2200
2005-07-19 439000 443000 436000 439000 559 2195
2005-07-20 439000 441000 430000 433000 1050 2165
2005-07-21 429000 438000 421000 430000 1856 2150
2005-07-22 428000 428000 424000 426000 794 2130
2005-07-25 424000 425000 412000 415000 1062 2075
2005-07-26 410000 433000 407000 423000 1887 2115
2005-07-27 423000 430000 415000 417000 659 2085
2005-07-28 420000 425000 414000 417000 400 2085
2005-07-29 418000 425000 415000 424000 464 2120
2005-08-01 423000 425000 417000 418000 433 2090
2005-08-02 421000 424000 414000 415000 480 2075
2005-08-03 410000 412000 380000 384000 1664 1920
2005-08-04 380000 392000 368000 390000 1445 1950
2005-08-05 388000 391000 379000 381000 801 1905
2005-08-08 379000 394000 364000 392000 1288 1960
2005-08-09 397000 415000 397000 411000 2486 2055
2005-08-10 431000 461000 422000 447000 9903 2235
2005-08-11 440000 445000 427000 434000 3104 2170
2005-08-12 429000 430000 418000 424000 1596 2120
2005-08-15 421000 434000 419000 431000 930 2155
2005-08-16 435000 437000 426000 434000 916 2170
2005-08-17 438000 453000 436000 443000 3459 2215
2005-08-18 445000 460000 444000 458000 3235 2290
2005-08-19 457000 458000 451000 455000 1395 2275
2005-08-22 457000 463000 451000 459000 1766 2295
2005-08-23 458000 459000 444000 446000 1439 2230
2005-08-24 441000 447000 436000 441000 984 2205
2005-08-25 436000 441000 432000 439000 530 2195
2005-08-26 435000 436000 430000 434000 472 2170
2005-08-29 431000 432000 418000 420000 754 2100
2005-08-30 423000 438000 420000 437000 815 2185
2005-08-31 438000 454000 434000 450000 1512 2250
2005-09-01 455000 458000 451000 454000 1177 2270
2005-09-02 455000 459000 447000 459000 1131 2295
2005-09-05 467000 509000 463000 509000 14597 2545
2005-09-06 509000 533000 495000 500000 8628 2500
2005-09-07 525000 599000 511000 587000 24557 2935
2005-09-08 567000 589000 552000 567000 14952 2835
2005-09-09 574000 630000 571000 585000 25387 2925
2005-09-12 605000 618000 592000 601000 8949 3005
2005-09-13 621000 647000 615000 626000 13371 3130
2005-09-14 621000 637000 611000 628000 2993 3140
2005-09-15 625000 644000 602000 607000 6374 3035
2005-09-16 600000 616000 579000 595000 5052 2975
2005-09-20 595000 595000 574000 577000 2538 2885
2005-09-21 573000 601000 563000 599000 2992 2995
2005-09-22 590000 667000 586000 627000 15626 3135
2005-09-26 630000 646000 612000 624000 3090 3120
2005-09-27 604000 640000 590000 594000 2059 2970
2005-09-28 593000 618000 585000 606000 1568 3030
2005-09-29 611000 628000 605000 611000 1505 3055
2005-09-30 606000 638000 605000 638000 1792 3190
2005-10-03 648000 680000 636000 649000 6077 3245
2005-10-04 652000 663000 631000 647000 2438 3235
2005-10-05 644000 644000 628000 638000 863 3190
2005-10-06 629000 634000 615000 623000 799 3115
2005-10-07 620000 645000 620000 642000 864 3210
2005-10-11 646000 671000 645000 668000 4344 3340
2005-10-12 670000 686000 662000 666000 3091 3330
2005-10-13 670000 698000 670000 697000 4074 3485
2005-10-14 700000 708000 684000 693000 2406 3465
2005-10-17 698000 714000 695000 708000 2760 3540
2005-10-18 717000 718000 670000 686000 2420 3430
2005-10-19 683000 698000 679000 695000 1414 3475
2005-10-20 701000 728000 698000 722000 3005 3610
2005-10-21 712000 745000 712000 745000 2415 3725
2005-10-24 755000 840000 749000 840000 5258 4200
2005-10-25 810000 836000 803000 827000 3458 4135
2005-10-26 834000 882000 820000 844000 4804 4220
2005-10-27 860000 888000 848000 888000 3746 4440
2005-10-28 889000 930000 845000 860000 7352 4300
2005-10-31 870000 919000 852000 919000 4412 4595
2005-11-01 934000 940000 911000 928000 2439 4640
2005-11-02 936000 945000 840000 851000 7546 4255
2005-11-04 834000 865000 813000 855000 4603 4275
2005-11-07 855000 879000 842000 845000 2152 4225
2005-11-08 835000 841000 811000 811000 1733 4055
2005-11-09 801000 845000 790000 837000 3306 4185
2005-11-10 850000 865000 823000 829000 2048 4145
2005-11-11 826000 843000 821000 834000 1012 4170
2005-11-14 851000 853000 830000 831000 782 4155
2005-11-15 830000 837000 825000 828000 641 4140
2005-11-16 818000 848000 812000 834000 921 4170
2005-11-17 841000 870000 836000 864000 2976 4320
2005-11-18 881000 925000 876000 920000 8969 4600
2005-11-21 948000 1020000 937000 1020000 18905 5100
2005-11-22 992000 1040000 980000 1020000 8621 5100
2005-11-24 1040000 1050000 981000 985000 3673 4925
2005-11-25 965000 1020000 955000 993000 3641 4965
2005-11-28 1030000 1100000 1020000 1100000 7108 5500
2005-11-29 1120000 1130000 1050000 1060000 5690 5300
2005-11-30 1080000 1170000 1050000 1140000 5528 5700
2005-12-01 1130000 1150000 1100000 1100000 3324 5500
2005-12-02 1120000 1120000 1060000 1100000 2050 5500
2005-12-05 1090000 1110000 1050000 1070000 1433 5350
2005-12-06 1050000 1090000 1040000 1040000 901 5200
2005-12-07 1050000 1060000 1000000 1010000 1494 5050
2005-12-08 1000000 1040000 997000 1030000 1508 5150
2005-12-09 1030000 1100000 1030000 1090000 2226 5450
2005-12-12 1110000 1130000 1060000 1060000 1554 5300
2005-12-13 1070000 1090000 1050000 1090000 1142 5450
2005-12-14 1100000 1210000 1100000 1200000 8462 6000
2005-12-15 1180000 1220000 1150000 1180000 3557 5900
2005-12-16 1190000 1240000 1160000 1220000 2973 6100
2005-12-19 1260000 1320000 1250000 1320000 5220 6600
2005-12-20 1290000 1320000 1270000 1290000 3123 6450
2005-12-21 1300000 1340000 1250000 1280000 2599 6400
2005-12-22 1280000 1290000 1250000 1290000 775 6450
2005-12-26 1300000 1390000 1280000 1360000 3052 6800
2005-12-27 1380000 1500000 1350000 1450000 5076 7250
2005-12-28 1440000 1530000 1420000 1500000 3643 7500
2005-12-29 1520000 1700000 1510000 1680000 7174 8400
2005-12-30 1650000 1690000 1620000 1640000 2325 8200


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。