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
2006-01-04 1690000 1700000 1610000 1630000 1985 8150
2006-01-05 1610000 1630000 1450000 1590000 3418 7950
2006-01-06 1560000 1600000 1520000 1540000 1900 7700
2006-01-10 1550000 1600000 1540000 1580000 1445 7900
2006-01-11 1590000 1720000 1580000 1660000 5527 8300
2006-01-12 1720000 1870000 1710000 1870000 6605 9350
2006-01-13 1840000 1870000 1800000 1850000 3283 9250
2006-01-16 1850000 1850000 1790000 1840000 1463 9200
2006-01-17 1720000 1820000 1600000 1610000 5088 8050
2006-01-18 1520000 1560000 1310000 1450000 5923 7250
2006-01-19 1450000 1650000 1450000 1650000 5808 8250
2006-01-20 1650000 1720000 1480000 1580000 5565 7900
2006-01-23 1450000 1510000 1330000 1330000 3890 6650
2006-01-24 1470000 1530000 1400000 1530000 3845 7650
2006-01-25 1550000 1650000 1540000 1570000 4571 7850
2006-01-26 1650000 1670000 1590000 1630000 2491 8150
2006-01-27 1710000 1760000 1670000 1750000 4136 8750
2006-01-30 1770000 1810000 1670000 1670000 3753 8350
2006-01-31 1690000 1760000 1630000 1740000 3216 8700
2006-02-01 1710000 1740000 1670000 1720000 3205 8600
2006-02-02 1770000 1940000 1740000 1920000 9669 9600
2006-02-03 1890000 1970000 1880000 1910000 7653 9550
2006-02-06 1930000 1940000 1860000 1890000 3805 9450
2006-02-07 1890000 2010000 1870000 1970000 8709 9850
2006-02-08 1940000 1980000 1770000 1800000 7499 9000
2006-02-09 1850000 1870000 1740000 1750000 5208 8750
2006-02-10 1760000 1820000 1660000 1740000 6519 8700
2006-02-13 1690000 1720000 1500000 1530000 5390 7650
2006-02-14 1500000 1700000 1410000 1700000 9285 8500
2006-02-15 1720000 1720000 1570000 1580000 7030 7900
2006-02-16 1550000 1620000 1490000 1530000 7686 7650
2006-02-17 1540000 1590000 1380000 1440000 6966 7200
2006-02-20 1400000 1530000 1340000 1400000 9395 7000
2006-02-21 1480000 1600000 1440000 1600000 9487 8000
2006-02-22 1570000 1650000 1520000 1560000 7625 7800
2006-02-23 1590000 1630000 1540000 1610000 5534 8050
2006-02-24 1580000 1650000 1550000 1600000 5537 8000
2006-02-27 1630000 1660000 1560000 1570000 4374 7850
2006-02-28 1600000 1610000 1510000 1510000 3941 7550
2006-03-01 1460000 1510000 1430000 1470000 4388 7350
2006-03-02 1490000 1500000 1390000 1390000 2910 6950
2006-03-03 1390000 1490000 1360000 1490000 5075 7450
2006-03-06 1470000 1530000 1410000 1510000 6149 7550
2006-03-07 1480000 1490000 1420000 1430000 4061 7150
2006-03-08 1410000 1460000 1390000 1440000 1915 7200
2006-03-09 1440000 1500000 1430000 1470000 2343 7350
2006-03-10 1470000 1560000 1450000 1540000 5476 7700
2006-03-13 1560000 1570000 1520000 1540000 2789 7700
2006-03-14 1540000 1540000 1480000 1500000 1546 7500
2006-03-15 1510000 1520000 1470000 1480000 993 7400
2006-03-16 1510000 1540000 1430000 1450000 3294 7250
2006-03-17 1460000 1500000 1430000 1500000 2174 7500
2006-03-20 1500000 1510000 1470000 1490000 971 7450
2006-03-22 1490000 1510000 1460000 1480000 1232 7400
2006-03-23 1490000 1500000 1470000 1470000 734 7350
2006-03-24 1470000 1490000 1460000 1460000 661 7300
2006-03-27 1470000 1470000 1440000 1450000 834 7250
2006-03-28 1440000 1470000 1410000 1450000 902 7250
2006-03-29 1450000 1590000 1440000 1580000 4769 7900
2006-03-30 1610000 1610000 1550000 1560000 2314 7800
2006-03-31 1570000 1630000 1560000 1620000 2138 8100
2006-04-03 1630000 1700000 1610000 1680000 3676 8400
2006-04-04 1680000 1710000 1660000 1680000 2111 8400
2006-04-05 1680000 1710000 1620000 1630000 1835 8150
2006-04-06 1650000 1670000 1630000 1660000 920 8300
2006-04-07 1640000 1670000 1630000 1650000 830 8250
2006-04-10 1630000 1660000 1620000 1650000 566 8250
2006-04-11 1650000 1680000 1630000 1650000 838 8250
2006-04-12 1630000 1690000 1630000 1680000 1519 8400
2006-04-13 1690000 1740000 1670000 1720000 3287 8600
2006-04-14 1720000 1750000 1700000 1700000 3395 8500
2006-04-17 1700000 1700000 1540000 1540000 4456 7700
2006-04-18 1510000 1580000 1490000 1560000 3842 7800
2006-04-19 1600000 1610000 1530000 1530000 1882 7650
2006-04-20 1530000 1540000 1470000 1490000 2204 7450
2006-04-21 1470000 1510000 1420000 1450000 3240 7250
2006-04-24 1450000 1520000 1430000 1470000 3731 7350
2006-04-25 1470000 1520000 1460000 1500000 2414 7500
2006-04-26 1480000 1500000 1460000 1480000 1093 7400
2006-04-27 1490000 1500000 1470000 1480000 787 7400
2006-04-28 1460000 1470000 1410000 1450000 1166 7250
2006-05-01 1460000 1460000 1430000 1430000 511 7150
2006-05-02 1420000 1510000 1410000 1500000 1514 7500
2006-05-08 1530000 1530000 1490000 1520000 1155 7600
2006-05-09 1510000 1520000 1480000 1500000 562 7500
2006-05-10 1480000 1500000 1460000 1470000 716 7350
2006-05-11 1490000 1510000 1470000 1510000 636 7550
2006-05-12 1480000 1510000 1470000 1500000 960 7500
2006-05-15 1480000 1570000 1470000 1560000 2137 7800
2006-05-16 1530000 1540000 1360000 1400000 4295 7000
2006-05-17 1430000 1440000 1340000 1400000 2396 7000
2006-05-18 1360000 1440000 1350000 1430000 2613 7150
2006-05-19 1440000 1540000 1420000 1540000 2742 7700
2006-05-22 1570000 1590000 1480000 1500000 2188 7500
2006-05-23 1470000 1550000 1460000 1510000 1437 7550
2006-05-24 1550000 1580000 1510000 1560000 1505 7800
2006-05-25 1620000 1660000 1600000 1630000 5320 8150
2006-05-26 1640000 1660000 1590000 1620000 2127 8100
2006-05-29 1630000 1630000 1550000 1550000 1347 7750
2006-05-30 1550000 1620000 1520000 1620000 2184 8100
2006-05-31 1580000 1610000 1570000 1570000 1682 7850
2006-06-01 1630000 1640000 1550000 1570000 2146 7850
2006-06-02 1590000 1610000 1510000 1590000 2934 7950
2006-06-05 1570000 1610000 1560000 1580000 1781 7900
2006-06-06 1550000 1570000 1530000 1530000 1115 7650
2006-06-07 1530000 1570000 1490000 1500000 1689 7500
2006-06-08 1460000 1470000 1410000 1440000 2400 7200
2006-06-09 1470000 1490000 1420000 1470000 2199 7350
2006-06-12 1450000 1520000 1450000 1500000 1272 7500
2006-06-13 1470000 1500000 1430000 1440000 1218 7200
2006-06-14 1430000 1470000 1390000 1400000 2450 7000
2006-06-15 1440000 1460000 1420000 1450000 2358 7250
2006-06-16 1490000 1500000 1450000 1460000 2911 7300
2006-06-19 1460000 1470000 1440000 1450000 480 7250
2006-06-20 1450000 1480000 1440000 1470000 860 7350
2006-06-21 1480000 1510000 1460000 1510000 2315 7550
2006-06-22 1530000 1550000 1520000 1540000 1887 7700
2006-06-23 1520000 1560000 1510000 1560000 964 7800
2006-06-26 1550000 1550000 1530000 1530000 704 7650
2006-06-27 1540000 1600000 1520000 1590000 1836 7950
2006-06-28 1560000 1590000 1530000 1540000 2092 7700
2006-06-29 1560000 1600000 1540000 1570000 1885 7850
2006-06-30 1600000 1600000 1560000 1560000 1057 7800
2006-07-03 1570000 1580000 1530000 1540000 1107 7700
2006-07-04 1550000 1560000 1510000 1530000 1095 7650
2006-07-05 1510000 1510000 1480000 1490000 1159 7450
2006-07-06 1490000 1510000 1470000 1510000 751 7550
2006-07-07 1510000 1510000 1450000 1460000 1168 7300
2006-07-10 1440000 1480000 1440000 1470000 967 7350
2006-07-11 1470000 1480000 1440000 1450000 614 7250
2006-07-12 1440000 1450000 1410000 1420000 1018 7100
2006-07-13 1410000 1460000 1400000 1420000 1466 7100
2006-07-14 1400000 1420000 1370000 1390000 1370 6950
2006-07-18 1350000 1360000 1190000 1190000 3270 5950
2006-07-19 1150000 1160000 1000000 1090000 14688 5450
2006-07-20 1140000 1170000 1090000 1090000 5920 5450
2006-07-21 970000 1010000 938000 981000 14006 4905
2006-07-24 961000 999000 930000 979000 7783 4895
2006-07-25 1030000 1080000 986000 1050000 9503 5250
2006-07-26 1060000 1100000 977000 978000 8470 4890
2006-07-27 958000 1020000 945000 1000000 8891 5000
2006-07-28 1020000 1070000 1000000 1070000 6053 5350
2006-07-31 1100000 1100000 1030000 1030000 5043 5150
2006-08-01 1030000 1070000 1020000 1060000 3330 5300
2006-08-02 1050000 1150000 1040000 1130000 5578 5650
2006-08-03 1160000 1170000 1100000 1110000 5441 5550
2006-08-04 1130000 1160000 1110000 1150000 3086 5750
2006-08-07 1140000 1140000 1080000 1090000 2360 5450
2006-08-08 1080000 1090000 1010000 1030000 4215 5150
2006-08-09 1040000 1070000 985000 1050000 7802 5250
2006-08-10 1030000 1050000 1020000 1030000 2877 5150
2006-08-11 1030000 1030000 971000 973000 5708 4865
2006-08-14 963000 1000000 956000 976000 4575 4880
2006-08-15 976000 985000 938000 946000 6502 4730
2006-08-16 966000 1040000 953000 1020000 8519 5100
2006-08-17 1050000 1060000 985000 997000 7046 4985
2006-08-18 990000 1010000 982000 989000 3431 4945
2006-08-21 994000 1020000 983000 985000 3389 4925
2006-08-22 986000 1010000 984000 1010000 3142 5050
2006-08-23 1020000 1030000 994000 1000000 3880 5000
2006-08-24 995000 1010000 981000 983000 3498 4915
2006-08-25 993000 1020000 985000 995000 4345 4975
2006-08-28 994000 1010000 954000 963000 4189 4815
2006-08-29 977000 995000 962000 969000 4016 4845
2006-08-30 977000 983000 935000 948000 2917 4740
2006-08-31 945000 960000 901000 908000 5319 4540
2006-09-01 889000 898000 844000 873000 6561 4365
2006-09-04 890000 933000 885000 925000 5087 4625
2006-09-05 919000 932000 909000 926000 2551 4630
2006-09-06 926000 927000 907000 921000 1925 4605
2006-09-07 909000 916000 893000 896000 2194 4480
2006-09-08 886000 904000 880000 888000 1843 4440
2006-09-11 895000 905000 860000 861000 1429 4305
2006-09-12 858000 869000 813000 813000 3154 4065
2006-09-13 832000 841000 773000 784000 5252 3920
2006-09-14 787000 811000 764000 780000 6136 3900
2006-09-15 784000 804000 771000 799000 3115 3995
2006-09-19 813000 838000 807000 838000 3939 4190
2006-09-20 818000 825000 793000 795000 2985 3975
2006-09-21 810000 816000 783000 810000 2801 4050
2006-09-22 802000 831000 797000 825000 3104 4125
2006-09-25 822000 826000 786000 788000 2630 3940
2006-09-26 794000 798000 775000 777000 1652 3885
2006-09-27 788000 797000 776000 797000 1687 3985
2006-09-28 801000 843000 798000 842000 3916 4210
2006-09-29 854000 864000 832000 844000 3296 4220
2006-10-02 854000 874000 842000 846000 4509 4230
2006-10-03 837000 866000 835000 866000 2425 4330
2006-10-04 886000 901000 841000 843000 6689 4215
2006-10-05 853000 864000 808000 815000 5301 4075
2006-10-06 786000 795000 745000 758000 7173 3790
2006-10-10 658000 658000 658000 658000 110 3290
2006-10-11 558000 558000 558000 558000 299 2790
2006-10-12 483000 504000 458000 467000 32904 2335
2006-10-13 487000 517000 477000 517000 21833 2585
2006-10-16 508000 525000 475000 515000 22336 2575
2006-10-17 519000 529000 503000 515000 15170 2575
2006-10-18 510000 605000 509000 583000 18610 2915
2006-10-19 594000 622000 587000 605000 19648 3025
2006-10-20 602000 604000 578000 584000 10942 2920
2006-10-23 580000 632000 574000 624000 12465 3120
2006-10-24 628000 638000 604000 608000 6581 3040
2006-10-25 611000 619000 584000 588000 5594 2940
2006-10-26 593000 607000 583000 584000 4835 2920
2006-10-27 590000 593000 562000 567000 4940 2835
2006-10-30 547000 576000 543000 556000 4613 2780
2006-10-31 560000 571000 544000 570000 4597 2850
2006-11-01 565000 576000 552000 553000 3472 2765
2006-11-02 552000 560000 516000 521000 5990 2605
2006-11-06 516000 525000 504000 522000 4049 2610
2006-11-07 530000 541000 509000 514000 5355 2570
2006-11-08 521000 522000 481000 482000 5957 2410
2006-11-09 487000 532000 484000 532000 9561 2660
2006-11-10 529000 592000 526000 585000 47316 2925
2006-11-13 605000 632000 588000 594000 13096 2970
2006-11-14 599000 615000 562000 568000 5530 2840
2006-11-15 575000 668000 574000 668000 13379 3340
2006-11-16 692000 768000 622000 639000 21846 3195
2006-11-17 663000 689000 619000 645000 6047 3225
2006-11-20 665000 665000 579000 583000 3737 2915
2006-11-21 585000 610000 545000 553000 3514 2765
2006-11-22 563000 646000 552000 632000 5970 3160
2006-11-24 604000 640000 592000 608000 4097 3040
2006-11-27 608000 665000 603000 648000 6783 3240
2006-11-28 638000 683000 633000 641000 7107 3205
2006-11-29 673000 679000 646000 653000 3158 3265
2006-11-30 666000 675000 650000 669000 3356 3345
2006-12-01 672000 676000 653000 659000 2501 3295
2006-12-04 653000 665000 644000 648000 1614 3240
2006-12-05 650000 658000 620000 625000 1639 3125
2006-12-06 623000 645000 621000 644000 1698 3220
2006-12-07 649000 658000 626000 632000 1514 3160
2006-12-08 628000 633000 614000 621000 988 3105
2006-12-11 626000 629000 595000 602000 1522 3010
2006-12-12 608000 641000 599000 609000 3300 3045
2006-12-13 613000 635000 608000 620000 2217 3100
2006-12-14 625000 632000 603000 609000 2279 3045
2006-12-15 616000 617000 598000 600000 1457 3000
2006-12-18 598000 599000 584000 593000 950 2965
2006-12-19 585000 589000 562000 564000 1440 2820
2006-12-20 561000 576000 552000 572000 1189 2860
2006-12-21 575000 585000 553000 557000 1004 2785
2006-12-22 551000 551000 533000 535000 1036 2675
2006-12-25 528000 529000 514000 517000 793 2585
2006-12-26 517000 562000 513000 553000 1925 2765
2006-12-27 550000 566000 521000 523000 1519 2615
2006-12-28 524000 531000 517000 525000 589 2625
2006-12-29 524000 525000 517000 520000 316 2600


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。