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
2007-01-04 519000 530000 506000 510000 491 2550
2007-01-05 508000 517000 493000 508000 552 2540
2007-01-09 501000 517000 501000 505000 729 2525
2007-01-10 506000 522000 503000 516000 625 2580
2007-01-11 535000 550000 518000 549000 1975 2745
2007-01-12 553000 554000 523000 528000 1995 2640
2007-01-15 531000 532000 500000 501000 1488 2505
2007-01-16 498000 529000 497000 529000 1851 2645
2007-01-17 520000 535000 509000 523000 1867 2615
2007-01-18 533000 623000 524000 606000 12522 3030
2007-01-19 610000 633000 596000 628000 10568 3140
2007-01-22 638000 646000 586000 601000 8226 3005
2007-01-23 595000 612000 582000 593000 3552 2965
2007-01-24 600000 605000 576000 583000 3231 2915
2007-01-25 588000 589000 552000 555000 3332 2775
2007-01-26 555000 588000 546000 586000 7063 2930
2007-01-29 579000 584000 561000 565000 3938 2825
2007-01-30 560000 563000 523000 526000 3543 2630
2007-01-31 522000 546000 513000 531000 5484 2655
2007-02-01 527000 537000 513000 515000 3510 2575
2007-02-02 524000 531000 515000 521000 2034 2605
2007-02-05 521000 531000 511000 520000 2182 2600
2007-02-06 520000 520000 507000 508000 1918 2540
2007-02-07 507000 534000 504000 520000 6368 2600
2007-02-08 513000 524000 506000 508000 3299 2540
2007-02-09 511000 515000 502000 515000 2868 2575
2007-02-13 519000 553000 510000 543000 7778 2715
2007-02-14 539000 563000 535000 558000 4215 2790
2007-02-15 557000 583000 552000 574000 4855 2870
2007-02-16 571000 578000 548000 554000 2444 2770
2007-02-19 548000 564000 542000 554000 1490 2770
2007-02-20 555000 564000 553000 557000 1100 2785
2007-02-21 564000 584000 555000 557000 3583 2785
2007-02-22 560000 574000 543000 569000 2629 2845
2007-02-23 579000 600000 573000 590000 4765 2950
2007-02-26 588000 589000 557000 560000 2888 2800
2007-02-27 559000 559000 527000 529000 2727 2645
2007-02-28 485000 514000 485000 505000 3675 2525
2007-03-01 514000 522000 488000 509000 2537 2545
2007-03-02 502000 511000 496000 502000 1983 2510
2007-03-05 492000 495000 444000 451000 2249 2255
2007-03-06 471000 491000 454000 490000 2983 2450
2007-03-07 500000 506000 474000 477000 3143 2385
2007-03-08 474000 494000 469000 491000 1930 2455
2007-03-09 496000 502000 487000 492000 1615 2460
2007-03-12 490000 503000 480000 486000 1943 2430
2007-03-13 486000 486000 470000 471000 1213 2355
2007-03-14 460000 465000 447000 453000 1316 2265
2007-03-15 463000 467000 447000 447000 1960 2235
2007-03-16 444000 460000 423000 433000 3503 2165
2007-03-19 423000 433000 414000 424000 2583 2120
2007-03-20 433000 470000 427000 469000 5633 2345
2007-03-22 484000 487000 460000 465000 4810 2325
2007-03-23 460000 464000 442000 442000 3035 2210
2007-03-26 437000 470000 436000 455000 5991 2275
2007-03-27 449000 455000 433000 434000 3903 2170
2007-03-28 437000 461000 437000 458000 5081 2290
2007-03-29 453000 454000 441000 447000 3662 2235
2007-03-30 452000 471000 447000 470000 3965 2350
2007-04-02 470000 476000 452000 456000 2690 2280
2007-04-03 456000 462000 438000 444000 2584 2220
2007-04-04 452000 464000 445000 463000 3848 2315
2007-04-05 458000 513000 458000 512000 14125 2560
2007-04-06 502000 516000 476000 483000 5462 2415
2007-04-09 491000 524000 485000 506000 4165 2530
2007-04-10 495000 511000 481000 481000 3330 2405
2007-04-11 491000 503000 486000 490000 1979 2450
2007-04-12 494000 508000 483000 484000 2101 2420
2007-04-13 484000 493000 468000 470000 1834 2350
2007-04-16 471000 473000 451000 453000 1267 2265
2007-04-17 456000 470000 452000 455000 1419 2275
2007-04-18 456000 459000 436000 438000 1473 2190
2007-04-19 438000 444000 428000 428000 1265 2140
2007-04-20 433000 434000 417000 420000 808 2100
2007-04-23 411000 416000 394000 397000 1742 1985
2007-04-24 390000 421000 390000 402000 2049 2010
2007-04-25 400000 402000 387000 389000 938 1945
2007-04-26 397000 438000 396000 429000 3543 2145
2007-04-27 419000 421000 403000 412000 1382 2060
2007-05-01 416000 417000 402000 408000 611 2040
2007-05-02 409000 411000 403000 406000 469 2030
2007-05-07 414000 416000 406000 408000 725 2040
2007-05-08 420000 428000 410000 413000 1129 2065
2007-05-09 414000 414000 408000 408000 384 2040
2007-05-10 407000 407000 398000 398000 573 1990
2007-05-11 397000 397000 388000 393000 302 1965
2007-05-14 391000 400000 370000 372000 579 1860
2007-05-15 369000 370000 345000 366000 1303 1830
2007-05-16 356000 364000 343000 343000 1040 1715
2007-05-17 338000 347000 293000 293000 2532 1465
2007-05-18 253000 259000 253000 253000 3896 1265
2007-05-21 257000 267000 234000 239000 3433 1195
2007-05-22 242000 279000 239000 279000 3349 1395
2007-05-23 275000 295000 267000 287000 5011 1435
2007-05-24 295000 302000 265000 270000 4931 1350
2007-05-25 266000 296000 257000 286000 3786 1430
2007-05-28 282000 297000 276000 278000 3702 1390
2007-05-29 284000 317000 282000 307000 6430 1535
2007-05-30 307000 308000 291000 297000 1824 1485
2007-05-31 305000 313000 291000 296000 2424 1480
2007-06-01 295000 301000 287000 287000 1489 1435
2007-06-04 284000 293000 272000 277000 1735 1385
2007-06-05 281000 289000 276000 283000 995 1415
2007-06-06 287000 291000 284000 284000 505 1420
2007-06-07 292000 303000 284000 286000 2151 1430
2007-06-08 291000 295000 287000 293000 1366 1465
2007-06-11 297000 308000 291000 297000 1417 1485
2007-06-12 294000 296000 290000 290000 569 1450
2007-06-13 286000 289000 275000 277000 1038 1385
2007-06-14 283000 297000 279000 296000 2438 1480
2007-06-15 291000 296000 285000 285000 2324 1425
2007-06-18 291000 310000 288000 308000 3159 1540
2007-06-19 309000 310000 296000 299000 2023 1495
2007-06-20 303000 309000 293000 299000 1641 1495
2007-06-21 297000 303000 295000 297000 782 1485
2007-06-22 298000 303000 296000 301000 967 1505
2007-06-25 300000 329000 298000 319000 5706 1595
2007-06-26 317000 323000 306000 309000 2365 1545
2007-06-27 309000 319000 306000 312000 1581 1560
2007-06-28 315000 330000 315000 325000 3580 1625
2007-06-29 327000 336000 318000 319000 2757 1595
2007-07-02 324000 324000 313000 317000 1153 1585
2007-07-03 318000 322000 303000 309000 1689 1545
2007-07-04 306000 308000 295000 297000 1820 1485
2007-07-05 295000 296000 285000 288000 1089 1440
2007-07-06 288000 298000 283000 288000 1170 1440
2007-07-09 288000 291000 287000 289000 642 1445
2007-07-10 290000 292000 285000 290000 528 1450
2007-07-11 287000 291000 281000 283000 699 1415
2007-07-12 283000 285000 274000 277000 582 1385
2007-07-13 277000 283000 261000 266000 1817 1330
2007-07-17 262000 263000 253000 255000 840 1275
2007-07-18 252000 265000 247000 251000 1682 1255
2007-07-19 251000 252000 240000 240000 1188 1200
2007-07-20 236000 258000 236000 249000 2506 1245
2007-07-23 237000 250000 232000 248000 1965 1240
2007-07-24 249000 265000 245000 257000 4383 1285
2007-07-25 253000 270000 250000 250000 4146 1250
2007-07-26 252000 257000 241000 245000 1498 1225
2007-07-27 237000 245000 237000 243000 1177 1215
2007-07-30 243000 258000 242000 258000 1490 1290
2007-07-31 263000 265000 245000 246000 2826 1230
2007-08-01 243000 247000 238000 238000 1196 1190
2007-08-02 244000 245000 226000 234000 1449 1170
2007-08-03 232000 233000 219000 219000 1932 1095
2007-08-06 211000 215000 204000 212000 1928 1060
2007-08-07 219000 220000 200000 201000 1939 1005
2007-08-08 199000 211000 197000 209000 2558 1045
2007-08-09 211000 234000 209000 234000 3172 1170
2007-08-10 227000 235000 223000 225000 2026 1125
2007-08-13 229000 230000 213000 216000 1519 1080
2007-08-14 215000 218000 209000 211000 1073 1055
2007-08-15 196000 204000 190000 200000 2700 1000
2007-08-16 200000 215000 195000 211000 1988 1055
2007-08-17 206000 208000 200000 206000 1260 1030
2007-08-20 213000 225000 202000 203000 1963 1015
2007-08-21 200000 203000 191000 194000 2121 970
2007-08-22 195000 207000 195000 196000 2414 980
2007-08-23 199000 208000 198000 208000 2259 1040
2007-08-24 205000 210000 198000 198000 1821 990
2007-08-27 203000 205000 196000 201000 1398 1005
2007-08-28 199000 202000 197000 199000 672 995
2007-08-29 195000 198000 193000 195000 1267 975
2007-08-30 200000 202000 194000 195000 742 975
2007-08-31 196000 199000 192000 196000 845 980
2007-09-03 196000 201000 196000 199000 547 995
2007-09-04 198000 228000 197000 216000 11251 1080
2007-09-05 225000 228000 210000 211000 2214 1055
2007-09-06 212000 222000 209000 215000 1089 1075
2007-09-07 213000 232000 213000 221000 2478 1105
2007-09-10 214000 215000 205000 209000 1245 1045
2007-09-11 213000 219000 197000 198000 1581 990
2007-09-12 200000 216000 188000 196000 1277 980
2007-09-13 199000 199000 190000 191000 327 955
2007-09-14 191000 197000 188000 188000 492 940
2007-09-18 191000 192000 185000 186000 377 930
2007-09-19 190000 193000 181000 181000 637 905
2007-09-20 182000 182000 166000 170000 574 850
2007-09-21 163000 169000 153000 153000 927 765
2007-09-25 154000 154000 142000 144000 1169 720
2007-09-26 148000 164000 147000 164000 2129 820
2007-09-27 139000 158000 137000 153000 8266 765
2007-09-28 159000 165000 149000 157000 4263 785
2007-10-01 154000 156000 152000 152000 1055 760
2007-10-02 160000 171000 156000 168000 3092 840
2007-10-03 172000 196000 170000 184000 8748 920
2007-10-04 181000 195000 176000 187000 5273 935
2007-10-05 185000 197000 183000 196000 3975 980
2007-10-09 206000 213000 196000 196000 4975 980
2007-10-10 199000 201000 182000 186000 3886 930
2007-10-11 185000 196000 182000 194000 2841 970
2007-10-12 191000 194000 187000 188000 2165 940
2007-10-15 191000 194000 186000 189000 1563 945
2007-10-16 183000 186000 179000 179000 1363 895
2007-10-17 178000 189000 173000 184000 3009 920
2007-10-18 185000 205000 184000 199000 4811 995
2007-10-19 198000 204000 190000 196000 3872 980
2007-10-22 185000 218000 182000 208000 5044 1040
2007-10-23 219000 248000 208000 228000 22922 1140
2007-10-24 236000 268000 226000 268000 30236 1340
2007-10-25 284000 302000 242000 243000 20277 1215
2007-10-26 255000 283000 244000 283000 8036 1415
2007-10-29 291000 323000 278000 321000 13795 1605
2007-10-30 336000 364000 315000 323000 9938 1615
2007-10-31 326000 345000 306000 308000 5746 1540
2007-11-01 322000 324000 278000 285000 3566 1425
2007-11-02 281000 319000 276000 306000 5234 1530
2007-11-05 310000 332000 297000 315000 6236 1575
2007-11-06 322000 325000 286000 293000 3204 1465
2007-11-07 299000 307000 266000 277000 2443 1385
2007-11-08 278000 300000 267000 295000 3269 1475
2007-11-09 289000 291000 264000 264000 3057 1320
2007-11-12 263000 293000 249000 286000 4701 1430
2007-11-13 290000 305000 271000 273000 4677 1365
2007-11-14 285000 300000 276000 295000 3602 1475
2007-11-15 294000 294000 273000 274000 2004 1370
2007-11-16 268000 281000 261000 263000 2158 1315
2007-11-19 275000 275000 250000 253000 1283 1265
2007-11-20 245000 247000 226000 237000 2183 1185
2007-11-21 241000 271000 240000 254000 8305 1270
2007-11-22 250000 261000 245000 246000 2408 1230
2007-11-26 251000 254000 235000 235000 1484 1175
2007-11-27 235000 269000 235000 261000 4228 1305
2007-11-28 266000 295000 264000 284000 5635 1420
2007-11-29 294000 302000 282000 287000 3727 1435
2007-11-30 285000 298000 280000 280000 1958 1400
2007-12-03 287000 295000 280000 291000 1691 1455
2007-12-04 293000 297000 274000 279000 1829 1395
2007-12-05 278000 284000 271000 275000 822 1375
2007-12-06 283000 283000 273000 275000 735 1375
2007-12-07 278000 315000 278000 313000 7144 1565
2007-12-10 308000 348000 306000 336000 7157 1680
2007-12-11 345000 345000 314000 327000 2606 1635
2007-12-12 321000 359000 320000 359000 5082 1795
2007-12-13 354000 358000 327000 332000 3061 1660
2007-12-14 342000 350000 289000 314000 3137 1570
2007-12-17 309000 324000 293000 300000 909 1500
2007-12-18 291000 314000 286000 303000 1828 1515
2007-12-19 302000 304000 283000 284000 1047 1420
2007-12-20 292000 292000 271000 273000 950 1365
2007-12-21 275000 296000 269000 294000 1668 1470
2007-12-25 312000 313000 298000 306000 964 1530
2007-12-26 308000 328000 300000 321000 3805 1605
2007-12-27 318000 323000 306000 308000 1224 1540
2007-12-28 310000 320000 298000 311000 847 1555


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。